KissMeData/402340/price/prices-20230801.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	20230831	161239	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	-550	5	-1.20	16614705900	366987	111.56	45600	45750	45000	59300	32000	45650	45273.29	43.81	495	-52445	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	63802	24.56	0.38	12	0.26	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.18	Y	402340	100	141 억		61970636	N	N	97912	N	00	N
3	20230831	151557	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45300	-350	5	-0.77	7622990750	167617	50.96	45600	45750	45000	59300	32000	45650	45478.63	43.81	495	-30667	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64085	24.67	0.38	12	0.12	1836.00	118943.00	48900	20230613	-7.36	31100	20230103	45.66	48900	-7.36	20230613	31100	45.66	20230103	48900	-7.36	20230613	31100	45.66	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
4	20230831	141725	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	50	2	0.11	5153492200	113369	34.46	45600	45750	45000	59300	32000	45650	45457.68	43.81	495	-11811	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64651	24.89	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
5	20230831	131645	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-200	5	-0.44	4032097050	88796	26.99	45600	45700	45000	59300	32000	45650	45408.54	43.81	495	-9506	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64297	24.75	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
6	20230831	121742	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	-150	5	-0.33	3339607350	73567	22.36	45600	45700	45000	59300	32000	45650	45395.45	43.81	495	-7270	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64368	24.78	0.38	12	0.05	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
7	20230831	112225	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-450	5	-0.99	2552924300	56222	17.09	45600	45700	45000	59300	32000	45650	45407.92	43.81	495	-5013	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	63943	24.62	0.38	12	0.04	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
8	20230831	101832	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	-100	5	-0.22	1262144700	27735	8.43	45600	45700	45350	59300	32000	45650	45507.29	43.81	495	-1278	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64438	24.81	0.38	12	0.02	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
9	20230831	091703	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	-150	5	-0.33	408264450	8975	2.73	45600	45700	45350	59300	32000	45650	45489.08	43.81	495	1015	46816	46232	45316	44732	43816	46525	45025	141	13650	100	35600	50	1	141467571	64368	24.78	0.38	12	0.01	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.18	Y	402340	100	141 억		61970636	N	N	37689	N	00	N
10	20230830	161244	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	1650	2	3.75	11012635000	241939	91.03	44400	45900	44400	57200	30800	44000	45517.99	43.79	0	45829	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64580	24.86	0.38	12	0.17	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		61944361	N	N	37317	N	00	N
11	20230830	151530	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	1700	2	3.86	10300638350	226343	85.17	44400	45900	44400	57200	30800	44000	45508.98	43.79	0	49091	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64651	24.89	0.38	12	0.16	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
12	20230830	141629	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	1600	2	3.64	8579975050	188690	71.00	44400	45900	44400	57200	30800	44000	45471.28	43.79	0	55834	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64509	24.84	0.38	12	0.13	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
13	20230830	131628	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	1600	2	3.64	7429360350	163462	61.51	44400	45900	44400	57200	30800	44000	45450.08	43.79	0	52404	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64509	24.84	0.38	12	0.12	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
14	20230830	121639	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	1600	2	3.64	6506880800	143226	53.89	44400	45900	44400	57200	30800	44000	45430.86	43.79	0	54513	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64509	24.84	0.38	12	0.10	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
15	20230830	112210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	1650	2	3.75	5261230600	115868	43.60	44400	45900	44400	57200	30800	44000	45407.11	43.79	0	47905	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64580	24.86	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
16	20230830	101730	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	1650	2	3.75	3382349600	74784	28.14	44400	45650	44400	57200	30800	44000	45228.25	43.79	0	35508	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	64580	24.86	0.38	12	0.05	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
17	20230830	091634	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	1200	2	2.73	896717450	19944	7.50	44400	45250	44400	57200	30800	44000	44961.77	43.79	0	8672	44866	44432	44066	43632	43266	44650	43850	141	13200	100	34320	50	1	141467571	63943	24.62	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.18	Y	402340	100	141 억		61944361	N	N	26074	N	00	N
18	20230829	161238	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	0	3	0.00	5859993300	132619	103.49	43850	44500	43700	57200	30800	44000	44186.80	43.79	0	-4004	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62246	23.97	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.18	Y	402340	100	141 억		61953072	N	N	26074	N	00	N
19	20230829	151543	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-50	5	-0.11	5087371650	115077	89.80	43850	44500	43700	57200	30800	44000	44208.41	43.79	0	-5466	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62175	23.94	0.37	12	0.08	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
20	20230829	141730	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	300	2	0.68	3580296700	81007	63.22	43850	44500	43700	57200	30800	44000	44197.37	43.79	0	3388	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62670	24.13	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
21	20230829	131616	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	250	2	0.57	3160417100	71521	55.81	43850	44500	43700	57200	30800	44000	44188.66	43.79	0	1920	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62599	24.10	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
22	20230829	121733	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	300	2	0.68	2630932000	59558	46.48	43850	44500	43700	57200	30800	44000	44174.28	43.79	0	2042	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62670	24.13	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
23	20230829	112437	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	400	2	0.91	2226367250	50436	39.36	43850	44500	43700	57200	30800	44000	44142.42	43.79	0	1666	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62812	24.18	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
24	20230829	101830	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	150	2	0.34	1167910400	26566	20.73	43850	44250	43700	57200	30800	44000	43962.60	43.79	0	-2165	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62458	24.05	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
25	20230829	091217	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	100	2	0.23	433849750	9897	7.72	43850	44200	43700	57200	30800	44000	43836.49	43.79	0	-4241	44966	44482	43916	43432	42866	44200	43150	141	13200	100	34320	50	1	141467571	62387	24.02	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.18	Y	402340	100	141 억		61953072	N	N	28236	N	00	N
26	20230828	161201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	550	2	1.27	5612634750	127976	38.46	44400	44400	43350	56400	30450	43450	43855.65	43.80	0	-36986	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	62246	23.97	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.18	Y	402340	100	141 억		61966734	N	N	28236	N	00	N
27	20230828	151210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	350	2	0.81	4766723850	108736	32.67	44400	44400	43350	56400	30450	43450	43837.59	43.80	0	-30011	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	61963	23.86	0.37	12	0.08	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
28	20230828	141215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	400	2	0.92	2820541600	64515	19.39	44400	44400	43350	56400	30450	43450	43719.16	43.80	0	-4242	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	62034	23.88	0.37	12	0.05	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
29	20230828	131225	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	200	2	0.46	2031102250	46514	13.98	44400	44400	43350	56400	30450	43450	43666.47	43.80	0	-4665	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	61751	23.77	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
30	20230828	121215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	300	2	0.69	1787433700	40939	12.30	44400	44400	43350	56400	30450	43450	43660.90	43.80	0	-5799	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	61892	23.83	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
31	20230828	111211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	100	2	0.23	1488143950	34076	10.24	44400	44400	43350	56400	30450	43450	43671.32	43.80	0	-5033	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	61609	23.72	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
32	20230828	101157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	300	2	0.69	987535900	22587	6.79	44400	44400	43350	56400	30450	43450	43721.43	43.80	0	-5612	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	61892	23.83	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
33	20230828	091214	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	400	2	0.92	417517050	9510	2.86	44400	44400	43400	56400	30450	43450	43902.95	43.80	0	-2888	45016	44232	43516	42732	42016	43875	42375	141	12950	100	33890	50	1	141467571	62034	23.88	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.18	Y	402340	100	141 억		61966734	N	N	42194	N	00	N
34	20230825	161204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43450	-1150	5	-2.58	10471301350	241446	70.38	44050	44300	42800	57900	31250	44600	43368.95	43.84	0	-46447	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61468	23.67	0.37	12	0.17	1836.00	118943.00	48900	20230613	-11.15	31100	20230103	39.71	48900	-11.15	20230613	31100	39.71	20230103	48900	-11.15	20230613	31100	39.71	20230103	0.18	Y	402340	100	141 억		62013030	N	N	42170	N	00	N
35	20230825	151213	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	-1200	5	-2.69	9630679550	222096	64.74	44050	44300	42800	57900	31250	44600	43362.69	43.84	0	-49869	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61397	23.64	0.36	12	0.16	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
36	20230825	141211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-1600	5	-3.59	7794784900	179724	52.39	44050	44300	42800	57900	31250	44600	43370.86	43.84	0	-39401	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	60831	23.42	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
37	20230825	131207	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43100	-1500	5	-3.36	6377947150	146773	42.78	44050	44300	43000	57900	31250	44600	43454.50	43.84	0	-29983	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	60973	23.47	0.36	12	0.10	1836.00	118943.00	48900	20230613	-11.86	31100	20230103	38.59	48900	-11.86	20230613	31100	38.59	20230103	48900	-11.86	20230613	31100	38.59	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
38	20230825	121208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	-1250	5	-2.80	4805408300	110342	32.16	44050	44300	43300	57900	31250	44600	43550.13	43.84	0	-17145	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61326	23.61	0.36	12	0.08	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
39	20230825	111208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	-1200	5	-2.69	4207028650	96564	28.15	44050	44300	43300	57900	31250	44600	43567.26	43.84	0	-13418	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61397	23.64	0.36	12	0.07	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
40	20230825	101212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	-1050	5	-2.35	2424955900	55577	16.20	44050	44300	43350	57900	31250	44600	43632.36	43.84	0	-4122	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61609	23.72	0.37	12	0.04	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
41	20230825	091205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	-800	5	-1.79	371616800	8478	2.47	44050	44300	43550	57900	31250	44600	43833.07	43.84	0	-1882	45766	45182	44516	43932	43266	45475	44225	141	13300	100	34780	50	1	141467571	61963	23.86	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.18	Y	402340	100	141 억		62013030	N	N	26088	N	00	N
42	20230824	161159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	1250	2	2.88	14593892800	326846	176.57	43850	45100	43850	56300	30350	43350	44650.68	43.82	0	133285	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63095	24.29	0.37	12	0.23	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.18	Y	402340	100	141 억		61993701	N	N	26017	N	00	N
43	20230824	151156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44700	1350	2	3.11	13379829100	299631	161.87	43850	45100	43850	56300	30350	43350	44654.36	43.82	0	129614	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63236	24.35	0.38	12	0.21	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
44	20230824	141159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	1100	2	2.54	11118688050	248965	134.50	43850	45100	43850	56300	30350	43350	44659.64	43.82	0	127710	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	62882	24.21	0.37	12	0.18	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
45	20230824	131200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	1550	2	3.58	10172810850	227825	123.08	43850	45100	43850	56300	30350	43350	44651.86	43.82	0	130244	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63519	24.46	0.38	12	0.16	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
46	20230824	121205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	1400	2	3.23	9104295450	203961	110.19	43850	45100	43850	56300	30350	43350	44637.43	43.82	0	121550	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63307	24.37	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
47	20230824	111157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	1450	2	3.34	7878332300	176536	95.37	43850	45100	43850	56300	30350	43350	44627.34	43.82	0	108175	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63377	24.40	0.38	12	0.12	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
48	20230824	101156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	1100	2	2.54	3878312850	87277	47.15	43850	44700	43850	56300	30350	43350	44436.83	43.82	0	53519	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	62882	24.21	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
49	20230824	091201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	1200	2	2.77	1269276550	28595	15.45	43850	44700	43850	56300	30350	43350	44388.06	43.82	0	15744	44716	44032	43566	42882	42416	43800	42650	141	12950	100	33810	50	1	141467571	63024	24.26	0.37	12	0.02	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.18	Y	402340	100	141 억		61993701	N	N	22019	N	00	N
50	20230823	161153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	-900	5	-2.03	6484342550	148931	99.27	43700	44250	43100	57500	31000	44250	43539.27	43.83	0	-11141	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61326	23.61	0.36	12	0.11	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22014	N	00	N
51	20230823	151153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43300	-950	5	-2.15	5339374000	122510	81.66	43700	44250	43150	57500	31000	44250	43583.17	43.83	0	-16572	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61255	23.58	0.36	12	0.09	1836.00	118943.00	48900	20230613	-11.45	31100	20230103	39.23	48900	-11.45	20230613	31100	39.23	20230103	48900	-11.45	20230613	31100	39.23	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
52	20230823	141159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43300	-950	5	-2.15	4400198550	100836	67.21	43700	44250	43150	57500	31000	44250	43637.18	43.83	0	-16311	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61255	23.58	0.36	12	0.07	1836.00	118943.00	48900	20230613	-11.45	31100	20230103	39.23	48900	-11.45	20230613	31100	39.23	20230103	48900	-11.45	20230613	31100	39.23	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
53	20230823	131150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43450	-800	5	-1.81	3663042900	83822	55.87	43700	44250	43150	57500	31000	44250	43700.26	43.83	0	-12525	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61468	23.67	0.37	12	0.06	1836.00	118943.00	48900	20230613	-11.15	31100	20230103	39.71	48900	-11.15	20230613	31100	39.71	20230103	48900	-11.15	20230613	31100	39.71	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
54	20230823	121200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	-900	5	-2.03	3258886150	74481	49.65	43700	44250	43200	57500	31000	44250	43754.60	43.83	0	-11493	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61326	23.61	0.36	12	0.05	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
55	20230823	111155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	-850	5	-1.92	2674714800	60989	40.65	43700	44250	43400	57500	31000	44250	43855.69	43.83	0	-10594	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	61397	23.64	0.36	12	0.04	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
56	20230823	101155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-350	5	-0.79	1639300800	37309	24.87	43700	44250	43700	57500	31000	44250	43938.48	43.83	0	-3444	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	62104	23.91	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
57	20230823	091204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	-200	5	-0.45	382485900	8719	5.81	43700	44200	43700	57500	31000	44250	43868.09	43.83	0	2862	45016	44632	44316	43932	43616	44825	44125	141	13250	100	34510	50	1	141467571	62316	23.99	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.18	Y	402340	100	141 억		62009794	N	N	22427	N	00	N
58	20230822	161148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	100	2	0.23	6648341950	149929	90.54	44200	44700	44000	57300	30950	44150	44343.27	43.84	0	-19827	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62599	24.10	0.37	12	0.11	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억		62024381	N	N	22427	N	00	N
59	20230822	151149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	100	2	0.23	5956336200	134291	81.10	44200	44700	44000	57300	30950	44150	44353.95	43.84	0	-12641	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62599	24.10	0.37	12	0.09	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
60	20230822	141148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	200	2	0.45	4395312200	99031	59.80	44200	44700	44000	57300	30950	44150	44383.20	43.84	0	-296	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62741	24.16	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
61	20230822	131145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	300	2	0.68	3791957250	85418	51.58	44200	44700	44000	57300	30950	44150	44392.95	43.84	0	3635	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62882	24.21	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
62	20230822	121131	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	250	2	0.57	3348786950	75422	45.55	44200	44700	44000	57300	30950	44150	44400.66	43.84	0	6303	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62812	24.18	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
63	20230822	111144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	350	2	0.79	2882006300	64921	39.21	44200	44700	44000	57300	30950	44150	44392.51	43.84	0	7973	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62953	24.24	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
64	20230822	101142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	200	2	0.45	1519836850	34235	20.67	44200	44700	44200	57300	30950	44150	44394.24	43.84	0	4304	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62741	24.16	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
65	20230822	091140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	300	2	0.68	457973350	10302	6.22	44200	44700	44200	57300	30950	44150	44454.80	43.84	0	1273	45750	44950	44150	43350	42550	44550	42950	141	13150	100	34430	50	1	141467571	62882	24.21	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억		62024381	N	N	27037	N	00	N
66	20230821	161140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	200	2	0.46	7300092650	165396	68.31	44650	44950	43350	57100	30800	43950	44137.06	43.85	0	-35341	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62458	24.05	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.18	Y	402340	100	141 억		62034873	N	N	27037	N	00	N
67	20230821	151147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	350	2	0.80	6237824750	141348	58.38	44650	44950	43350	57100	30800	43950	44130.97	43.85	0	-42536	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62670	24.13	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
68	20230821	141141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	200	2	0.46	4038443950	91794	37.91	44650	44950	43350	57100	30800	43950	43994.64	43.85	0	-14663	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62458	24.05	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
69	20230821	131156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	150	2	0.34	3185077450	72478	29.93	44650	44950	43350	57100	30800	43950	43945.44	43.85	0	-12140	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62387	24.02	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
70	20230821	121152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	250	2	0.57	2677122750	60953	25.17	44650	44950	43350	57100	30800	43950	43921.10	43.85	0	-11652	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62529	24.07	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
71	20230821	111141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	-250	5	-0.57	2072553250	47225	19.50	44650	44950	43350	57100	30800	43950	43886.78	43.85	0	-9544	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	61821	23.80	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
72	20230821	101138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	-150	5	-0.34	1152622850	26102	10.78	44650	44950	43700	57100	30800	43950	44158.42	43.85	0	-3616	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	61963	23.86	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
73	20230821	091151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	150	2	0.34	487038600	10943	4.52	44650	44950	43950	57100	30800	43950	44506.91	43.85	0	2835	45516	44732	43766	42982	42016	45125	43375	141	13150	100	34280	50	1	141467571	62387	24.02	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.18	Y	402340	100	141 억		62034873	N	N	28806	N	00	N
74	20230818	161140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	0	3	0.00	10619739800	241752	97.30	43550	44550	42800	57100	30800	43950	43928.24	43.88	0	-38025	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62175	23.94	0.37	12	0.17	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.19	Y	402340	100	141 억		62073297	N	N	28785	N	00	N
75	20230818	151130	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	50	2	0.11	9061649200	206307	83.04	43550	44550	42800	57100	30800	43950	43923.13	43.88	0	-30043	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62246	23.97	0.37	12	0.15	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
76	20230818	141141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	100	2	0.23	7403661800	168680	67.89	43550	44550	42800	57100	30800	43950	43891.76	43.88	0	-13262	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62316	23.99	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
77	20230818	131132	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	200	2	0.46	6345468900	144644	58.22	43550	44550	42800	57100	30800	43950	43869.56	43.88	0	-9903	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62458	24.05	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
78	20230818	121145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	250	2	0.57	5192316800	118513	47.70	43550	44550	42800	57100	30800	43950	43812.21	43.88	0	-2120	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62529	24.07	0.37	12	0.08	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
79	20230818	111135	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	550	2	1.25	3951926800	90524	36.44	43550	44500	42800	57100	30800	43950	43656.12	43.88	0	-3229	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62953	24.24	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
80	20230818	101142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	100	2	0.23	2674535350	61622	24.80	43550	44050	42800	57100	30800	43950	43402.28	43.88	0	-6369	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	62316	23.99	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
81	20230818	091147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	-800	5	-1.82	1136994000	26324	10.60	43550	43900	42800	57100	30800	43950	43192.30	43.88	0	-15688	46350	45150	44400	43200	42450	44775	42825	141	13150	100	34280	50	1	141467571	61043	23.50	0.36	12	0.02	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.19	Y	402340	100	141 억		62073297	N	N	20223	N	00	N
82	20230817	161142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-1200	5	-2.66	10063211000	227708	72.73	44800	45600	43650	58600	31650	45150	44193.68	43.87	0	-18945	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62175	23.94	0.37	12	0.16	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.19	Y	402340	100	141 억		62060632	N	N	20223	N	00	N
83	20230817	151148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-1250	5	-2.77	8532840150	192876	61.60	44800	45600	43650	58600	31650	45150	44240.03	43.87	0	-15668	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62104	23.91	0.37	12	0.14	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
84	20230817	141138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	-1100	5	-2.44	6717677900	151529	48.40	44800	45600	44000	58600	31650	45150	44332.62	43.87	0	-9028	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62316	23.99	0.37	12	0.11	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
85	20230817	131134	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	-950	5	-2.10	5838693100	131651	42.05	44800	45600	44000	58600	31650	45150	44349.78	43.87	0	-10301	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62529	24.07	0.37	12	0.09	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
86	20230817	121138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-1000	5	-2.21	4629122950	104276	33.30	44800	45600	44050	58600	31650	45150	44392.99	43.87	0	-4428	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62458	24.05	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
87	20230817	111139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-1050	5	-2.33	3499953450	78726	25.14	44800	45600	44100	58600	31650	45150	44457.40	43.87	0	1658	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62387	24.02	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
88	20230817	101133	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	-650	5	-1.44	2232174300	50068	15.99	44800	45600	44100	58600	31650	45150	44582.85	43.87	0	696	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	62953	24.24	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
89	20230817	091132	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	0	3	0.00	254339500	5634	1.80	44800	45600	44750	58600	31650	45150	45143.68	43.87	0	195	46450	45800	45400	44750	44350	46125	45075	141	13475	100	35210	50	1	141467571	63873	24.59	0.38	12	0.00	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.19	Y	402340	100	141 억		62060632	N	N	37857	N	00	N
90	20230816	161137	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	-350	5	-0.77	13767717950	302905	169.31	45000	46050	45000	59100	31850	45500	45452.76	43.86	0	18749	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	63873	24.59	0.38	12	0.21	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.18	Y	402340	100	141 억		62043318	N	N	37857	N	00	N
91	20230816	151139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45350	-150	5	-0.33	11573038450	254336	142.17	45000	46050	45000	59100	31850	45500	45502.95	43.86	0	13324	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64156	24.70	0.38	12	0.18	1836.00	118943.00	48900	20230613	-7.26	31100	20230103	45.82	48900	-7.26	20230613	31100	45.82	20230103	48900	-7.26	20230613	31100	45.82	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
92	20230816	141137	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-50	5	-0.11	8820258550	193736	108.29	45000	46050	45000	59100	31850	45500	45527.20	43.86	0	34998	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64297	24.75	0.38	12	0.14	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
93	20230816	131134	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45300	-200	5	-0.44	7254969600	159266	89.02	45000	46050	45000	59100	31850	45500	45552.53	43.86	0	41923	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64085	24.67	0.38	12	0.11	1836.00	118943.00	48900	20230613	-7.36	31100	20230103	45.66	48900	-7.36	20230613	31100	45.66	20230103	48900	-7.36	20230613	31100	45.66	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
94	20230816	121152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-50	5	-0.11	6287770500	137955	77.11	45000	46050	45000	59100	31850	45500	45578.42	43.86	0	42496	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64297	24.75	0.38	12	0.10	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
95	20230816	111148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45700	200	2	0.44	5536932400	121499	67.91	45000	46050	45000	59100	31850	45500	45571.84	43.86	0	38346	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64651	24.89	0.38	12	0.09	1836.00	118943.00	48900	20230613	-6.54	31100	20230103	46.95	48900	-6.54	20230613	31100	46.95	20230103	48900	-6.54	20230613	31100	46.95	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
96	20230816	101139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-300	5	-0.66	3781364900	83008	46.40	45000	46050	45000	59100	31850	45500	45554.22	43.86	0	32060	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	63943	24.62	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
97	20230816	091133	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	150	2	0.33	1075195000	23547	13.16	45000	46050	45000	59100	31850	45500	45661.66	43.86	0	9477	47100	46300	45800	45000	44500	46050	44750	141	13625	100	35490	50	1	141467571	64580	24.86	0.38	12	0.02	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.18	Y	402340	100	141 억		62043318	N	N	27582	N	00	N
98	20230814	161122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	-500	5	-1.09	8199385700	178639	49.96	46000	46600	45300	59800	32200	46000	45900.45	43.85	495	2397	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	64368	24.78	0.38	12	0.13	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.18	Y	402340	100	141 억		62039391	N	N	27582	N	00	N
99	20230814	151120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-550	5	-1.20	7268222000	158171	44.24	46000	46600	45300	59800	32200	46000	45951.67	43.85	495	-5291	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	64297	24.75	0.38	12	0.11	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
100	20230814	141123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-550	5	-1.20	6178226450	134205	37.53	46000	46600	45300	59800	32200	46000	46035.74	43.85	495	-8035	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	64297	24.75	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
101	20230814	131109	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	-600	5	-1.30	5672644950	123076	34.42	46000	46600	45350	59800	32200	46000	46090.59	43.85	495	-8835	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	64226	24.73	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
102	20230814	121120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	-500	5	-1.09	5099025500	110469	30.90	46000	46600	45500	59800	32200	46000	46157.99	43.85	495	-8196	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	64368	24.78	0.38	12	0.08	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
103	20230814	111111	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	0	3	0.00	4035148350	87211	24.39	46000	46600	45850	59800	32200	46000	46268.83	43.85	495	-4448	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	65075	25.05	0.39	12	0.06	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
104	20230814	101116	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46200	200	2	0.43	2176061350	47052	13.16	46000	46600	45850	59800	32200	46000	46248.06	43.85	495	-3070	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	65358	25.16	0.39	12	0.03	1836.00	118943.00	48900	20230613	-5.52	31100	20230103	48.55	48900	-5.52	20230613	31100	48.55	20230103	48900	-5.52	20230613	31100	48.55	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
105	20230814	091111	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45950	-50	5	-0.11	407034950	8821	2.47	46000	46600	45850	59800	32200	46000	46144.02	43.85	495	505	48533	47266	46433	45166	44333	47900	45800	141	13800	100	35880	50	1	141467571	65004	25.03	0.39	12	0.01	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.18	Y	402340	100	141 억		62039391	N	N	44809	N	00	N
106	20230811	161112	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	-50	5	-0.11	16669755000	356314	114.75	45600	47700	45600	59800	32250	46050	46784.83	43.87	0	-42935	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	65075	25.05	0.39	12	0.25	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.18	Y	402340	100	141 억		62065996	N	N	43737	N	00	N
107	20230811	151106	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46150	100	2	0.22	15006406600	320179	103.12	45600	47700	45600	59800	32250	46050	46868.83	43.87	0	-34421	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	65287	25.14	0.39	12	0.23	1836.00	118943.00	48900	20230613	-5.62	31100	20230103	48.39	48900	-5.62	20230613	31100	48.39	20230103	48900	-5.62	20230613	31100	48.39	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
108	20230811	141103	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46500	450	2	0.98	12618747100	268538	86.49	45600	47700	45600	59800	32250	46050	46990.59	43.87	0	-9715	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	65782	25.33	0.39	12	0.19	1836.00	118943.00	48900	20230613	-4.91	31100	20230103	49.52	48900	-4.91	20230613	31100	49.52	20230103	48900	-4.91	20230613	31100	49.52	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
109	20230811	131103	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46550	500	2	1.09	11406565150	242457	78.09	45600	47700	45600	59800	32250	46050	47045.77	43.87	0	1463	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	65853	25.35	0.39	12	0.17	1836.00	118943.00	48900	20230613	-4.81	31100	20230103	49.68	48900	-4.81	20230613	31100	49.68	20230103	48900	-4.81	20230613	31100	49.68	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
110	20230811	121054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46650	600	2	1.30	10720777750	227730	73.34	45600	47700	45600	59800	32250	46050	47076.76	43.87	0	3500	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	65995	25.41	0.39	12	0.16	1836.00	118943.00	48900	20230613	-4.60	31100	20230103	50.00	48900	-4.60	20230613	31100	50.00	20230103	48900	-4.60	20230613	31100	50.00	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
111	20230811	111055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46700	650	2	1.41	9812987250	208264	67.07	45600	47700	45600	59800	32250	46050	47118.08	43.87	0	7579	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	66065	25.44	0.39	12	0.15	1836.00	118943.00	48900	20230613	-4.50	31100	20230103	50.16	48900	-4.50	20230613	31100	50.16	20230103	48900	-4.50	20230613	31100	50.16	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
112	20230811	101048	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47550	1500	2	3.26	6724281150	142517	45.90	45600	47700	45600	59800	32250	46050	47182.40	43.87	0	23431	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	67268	25.90	0.40	12	0.10	1836.00	118943.00	48900	20230613	-2.76	31100	20230103	52.89	48900	-2.76	20230613	31100	52.89	20230103	48900	-2.76	20230613	31100	52.89	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
113	20230811	091102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46700	650	2	1.41	713331900	15416	4.96	45600	46700	45600	59800	32250	46050	46272.35	43.87	0	5539	47050	46550	45600	45100	44150	46800	45350	141	13775	100	35910	50	1	141467571	66065	25.44	0.39	12	0.01	1836.00	118943.00	48900	20230613	-4.50	31100	20230103	50.16	48900	-4.50	20230613	31100	50.16	20230103	48900	-4.50	20230613	31100	50.16	20230103	0.18	Y	402340	100	141 억		62065996	N	N	58766	N	00	N
114	20230810	161051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	600	2	1.32	14084434650	310239	90.83	45500	46100	44650	59000	31850	45450	45395.98	43.92	0	-84920	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	65146	25.08	0.39	12	0.22	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.18	Y	402340	100	141 억		62133076	N	N	58766	N	00	N
115	20230810	151047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	550	2	1.21	12229728650	269958	79.04	45500	46100	44650	59000	31850	45450	45302.21	43.92	0	-82606	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	65075	25.05	0.39	12	0.19	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
116	20230810	141047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45300	-150	5	-0.33	8088126300	179420	52.53	45500	45600	44650	59000	31850	45450	45078.80	43.92	0	-57320	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	64085	24.67	0.38	12	0.13	1836.00	118943.00	48900	20230613	-7.36	31100	20230103	45.66	48900	-7.36	20230613	31100	45.66	20230103	48900	-7.36	20230613	31100	45.66	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
117	20230810	131038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	-200	5	-0.44	5904419350	131244	38.43	45500	45600	44650	59000	31850	45450	44987.28	43.92	0	-44892	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	64014	24.65	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
118	20230810	121058	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	-350	5	-0.77	4641633000	103253	30.23	45500	45600	44650	59000	31850	45450	44952.84	43.92	0	-42969	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	63802	24.56	0.38	12	0.07	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
119	20230810	111100	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	-500	5	-1.10	3683627600	81967	24.00	45500	45600	44650	59000	31850	45450	44938.90	43.92	0	-38120	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	63590	24.48	0.38	12	0.06	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
120	20230810	101054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-450	5	-0.99	2472750850	54984	16.10	45500	45600	44650	59000	31850	45450	44970.13	43.92	0	-22411	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	63660	24.51	0.38	12	0.04	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
121	20230810	091103	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-250	5	-0.55	671187950	14830	4.34	45500	45600	44900	59000	31850	45450	45255.70	43.92	0	-5940	46250	45850	45150	44750	44050	46050	44950	141	13575	100	35450	50	1	141467571	63943	24.62	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.18	Y	402340	100	141 억		62133076	N	N	70118	N	00	N
122	20230809	161048	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	700	2	1.56	15395734550	341425	140.55	45000	45550	44450	58100	31350	44750	45092.55	43.90	21120	89519	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	64297	24.75	0.38	12	0.24	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.19	Y	402340	100	141 억		62101547	N	N	70079	N	00	N
123	20230809	151036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45350	600	2	1.34	13580813650	301455	124.10	45000	45550	44450	58100	31350	44750	45050.90	43.90	21120	76865	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	64156	24.70	0.38	12	0.21	1836.00	118943.00	48900	20230613	-7.26	31100	20230103	45.82	48900	-7.26	20230613	31100	45.82	20230103	48900	-7.26	20230613	31100	45.82	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
124	20230809	141033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	500	2	1.12	10942838050	243333	100.17	45000	45500	44450	58100	31350	44750	44970.64	43.90	21120	57867	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	64014	24.65	0.38	12	0.17	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
125	20230809	131056	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	500	2	1.12	8873777050	197517	81.31	45000	45500	44450	58100	31350	44750	44926.66	43.90	21120	37015	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	64014	24.65	0.38	12	0.14	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
126	20230809	121055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	250	2	0.56	7219670500	160800	66.20	45000	45500	44450	58100	31350	44750	44898.46	43.90	21120	22991	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	63660	24.51	0.38	12	0.11	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
127	20230809	111047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44850	100	2	0.22	5986470850	133416	54.92	45000	45500	44450	58100	31350	44750	44870.73	43.90	21120	10839	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	63448	24.43	0.38	12	0.09	1836.00	118943.00	48900	20230613	-8.28	31100	20230103	44.21	48900	-8.28	20230613	31100	44.21	20230103	48900	-8.28	20230613	31100	44.21	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
128	20230809	101035	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	350	2	0.78	4031169600	89981	37.04	45000	45500	44450	58100	31350	44750	44800.24	43.90	21120	-4853	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	63802	24.56	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
129	20230809	091040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	150	2	0.34	1208701500	26927	11.08	45000	45400	44650	58100	31350	44750	44888.16	43.90	21120	-1064	46983	45866	45233	44116	43483	45550	43800	141	13375	100	34900	50	1	141467571	63519	24.46	0.38	12	0.02	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.19	Y	402340	100	141 억		62101547	N	N	35168	N	00	N
130	20230808	161100	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	-1250	5	-2.72	9192781250	203716	83.67	46350	46350	44600	59800	32200	46000	45125.31	43.88	151	-30082	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	63307	24.37	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.19	Y	402340	100	141 억		62080995	N	N	35168	N	00	N
131	20230808	151046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44700	-1300	5	-2.83	7891710950	174639	71.73	46350	46350	44700	59800	32200	46000	45187.97	43.88	151	-23330	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	63236	24.35	0.38	12	0.12	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
132	20230808	141042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-1000	5	-2.17	6088431300	134511	55.25	46350	46350	44850	59800	32200	46000	45262.57	43.88	151	-22329	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	63660	24.51	0.38	12	0.10	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
133	20230808	131031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45300	-700	5	-1.52	5175852550	114293	46.94	46350	46350	44850	59800	32200	46000	45284.82	43.88	151	-18238	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	64085	24.67	0.38	12	0.08	1836.00	118943.00	48900	20230613	-7.36	31100	20230103	45.66	48900	-7.36	20230613	31100	45.66	20230103	48900	-7.36	20230613	31100	45.66	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
134	20230808	121039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	-850	5	-1.85	4779172900	105522	43.34	46350	46350	44850	59800	32200	46000	45289.70	43.88	151	-15152	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	63873	24.59	0.38	12	0.07	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
135	20230808	111026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-1000	5	-2.17	4165657950	91939	37.76	46350	46350	44850	59800	32200	46000	45307.73	43.88	151	-13225	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	63660	24.51	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
136	20230808	101041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-550	5	-1.20	1914544150	42053	17.27	46350	46350	45150	59800	32200	46000	45525.13	43.88	151	-5339	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	64297	24.75	0.38	12	0.03	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
137	20230808	091046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	-450	5	-0.98	509268650	11154	4.58	46350	46350	45150	59800	32200	46000	45652.96	43.88	151	-1636	47133	46566	45733	45166	44333	46850	45450	141	13800	100	35880	50	1	141467571	64438	24.81	0.38	12	0.01	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.19	Y	402340	100	141 억		62080995	N	N	52137	N	00	N
138	20230807	161037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	350	2	0.77	11138804800	242937	76.40	45300	46300	44900	59300	32000	45650	45850.69	43.82	0	23524	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	65075	25.05	0.39	12	0.17	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.19	Y	402340	100	141 억		61993258	N	N	51780	N	00	N
139	20230807	151036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46050	400	2	0.88	9769643000	213196	67.05	45300	46300	44900	59300	32000	45650	45824.70	43.82	0	17583	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	65146	25.08	0.39	12	0.15	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
140	20230807	141042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	250	2	0.55	8533416000	186304	58.59	45300	46300	44900	59300	32000	45650	45803.72	43.82	0	25560	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	64934	25.00	0.39	12	0.13	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
141	20230807	131029	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45900	250	2	0.55	7479367250	163379	51.38	45300	46300	44900	59300	32000	45650	45779.25	43.82	0	31646	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	64934	25.00	0.39	12	0.12	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
142	20230807	121030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46100	450	2	0.99	6507134800	142265	44.74	45300	46300	44900	59300	32000	45650	45739.53	43.82	0	34952	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	65217	25.11	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
143	20230807	111021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46000	350	2	0.77	5174388050	113380	35.66	45300	46200	44900	59300	32000	45650	45637.57	43.82	0	30259	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	65075	25.05	0.39	12	0.08	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
144	20230807	101034	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	-250	5	-0.55	3472028250	76276	23.99	45300	46200	44900	59300	32000	45650	45519.27	43.82	0	29707	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	64226	24.73	0.38	12	0.05	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
145	20230807	091031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	-200	5	-0.44	689815800	15263	4.80	45300	45550	44900	59300	32000	45650	45195.27	43.82	0	7328	47283	46466	45383	44566	43483	46875	44975	141	13650	100	35600	50	1	141467571	64297	24.75	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.19	Y	402340	100	141 억		61993258	N	N	48320	N	00	N
146	20230804	161024	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	700	2	1.56	14009888150	307324	99.38	45050	46200	44300	58400	31500	44950	45586.68	43.75	0	-46973	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64580	24.86	0.38	12	0.22	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.20	Y	402340	100	141 억		61890063	N	N	39264	N	00	N
147	20230804	151023	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45850	900	2	2.00	12261054550	269018	86.99	45050	46200	44300	58400	31500	44950	45577.08	43.75	0	-45344	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64863	24.97	0.39	12	0.19	1836.00	118943.00	48900	20230613	-6.24	31100	20230103	47.43	48900	-6.24	20230613	31100	47.43	20230103	48900	-6.24	20230613	31100	47.43	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
148	20230804	141038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46150	1200	2	2.67	10343805400	227364	73.52	45050	46200	44300	58400	31500	44950	45494.47	43.75	0	-27727	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	65287	25.14	0.39	12	0.16	1836.00	118943.00	48900	20230613	-5.62	31100	20230103	48.39	48900	-5.62	20230613	31100	48.39	20230103	48900	-5.62	20230613	31100	48.39	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
149	20230804	131021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	700	2	1.56	7611767300	167875	54.28	45050	45800	44300	58400	31500	44950	45341.88	43.75	0	-19278	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64580	24.86	0.38	12	0.12	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
150	20230804	121014	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45650	700	2	1.56	6517393450	143925	46.54	45050	45800	44300	58400	31500	44950	45283.26	43.75	0	-17562	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64580	24.86	0.38	12	0.10	1836.00	118943.00	48900	20230613	-6.65	31100	20230103	46.78	48900	-6.65	20230613	31100	46.78	20230103	48900	-6.65	20230613	31100	46.78	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
151	20230804	111028	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	600	2	1.33	5479300800	121153	39.18	45050	45800	44300	58400	31500	44950	45226.29	43.75	0	-12855	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64438	24.81	0.38	12	0.09	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
152	20230804	101009	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	450	2	1.00	3569327150	79245	25.62	45050	45450	44300	58400	31500	44950	45041.67	43.75	0	-5068	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	64226	24.73	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
153	20230804	091010	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44850	-100	5	-0.22	767729000	17208	5.56	45050	45050	44300	58400	31500	44950	44614.66	43.75	0	-770	46183	45566	44833	44216	43483	45200	43850	141	13450	100	35060	50	1	141467571	63448	24.43	0.38	12	0.01	1836.00	118943.00	48900	20230613	-8.28	31100	20230103	44.21	48900	-8.28	20230613	31100	44.21	20230103	48900	-8.28	20230613	31100	44.21	20230103	0.20	Y	402340	100	141 억		61890063	N	N	88717	N	00	N
154	20230803	161015	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	50	2	0.11	13572837550	304111	91.15	45450	45450	44100	58300	31450	44900	44631.17	43.71	1828	15545	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	63590	24.48	0.38	12	0.21	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.20	Y	402340	100	141 억		61838087	N	N	83717	N	00	N
155	20230803	151020	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-650	5	-1.45	9357008300	210232	63.01	45450	45450	44100	58300	31450	44900	44508.01	43.71	1828	32176	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	62599	24.10	0.37	12	0.15	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
156	20230803	141013	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-750	5	-1.67	7710054150	173031	51.86	45450	45450	44100	58300	31450	44900	44558.80	43.71	1828	23787	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	62458	24.05	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
157	20230803	131014	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	-550	5	-1.22	6283270950	140780	42.20	45450	45450	44100	58300	31450	44900	44631.84	43.71	1828	16874	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	62741	24.16	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
158	20230803	121021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	-550	5	-1.22	5247680100	117410	35.19	45450	45450	44100	58300	31450	44900	44695.34	43.71	1828	13601	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	62741	24.16	0.37	12	0.08	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
159	20230803	111007	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	-600	5	-1.34	4216204250	94109	28.21	45450	45450	44300	58300	31450	44900	44801.29	43.71	1828	11327	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	62670	24.13	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
160	20230803	101005	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	-350	5	-0.78	2568074650	57229	17.15	45450	45450	44500	58300	31450	44900	44873.66	43.71	1828	15249	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	63024	24.26	0.37	12	0.04	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
161	20230803	091007	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	-100	5	-0.22	582255150	12923	3.87	45450	45450	44650	58300	31450	44900	45055.73	43.71	1828	2742	46566	45732	45066	44232	43566	46150	44650	141	13425	100	35020	50	1	141467571	63377	24.40	0.38	12	0.01	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.20	Y	402340	100	141 억		61838087	N	N	74147	N	00	N
162	20230802	161014	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	-500	5	-1.10	15003977300	333521	133.82	44800	45900	44400	59000	31800	45400	44986.67	43.64	-3316	85738	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63519	24.46	0.38	12	0.24	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.18	Y	402340	100	141 억		61734745	N	N	74147	N	00	N
163	20230802	151027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	-650	5	-1.43	13093527300	290958	116.74	44800	45900	44400	59000	31800	45400	45001.43	43.64	-3316	86461	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63307	24.37	0.38	12	0.21	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
164	20230802	141014	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	-850	5	-1.87	11068997850	245675	98.57	44800	45900	44400	59000	31800	45400	45055.45	43.64	-3316	79793	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63024	24.26	0.37	12	0.17	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
165	20230802	131006	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	-600	5	-1.32	9728187400	215695	86.55	44800	45900	44400	59000	31800	45400	45101.59	43.64	-3316	73562	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63377	24.40	0.38	12	0.15	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
166	20230802	121002	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45050	-350	5	-0.77	6955858500	153597	61.63	44800	45900	44500	59000	31800	45400	45286.42	43.64	-3316	40128	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63731	24.54	0.38	12	0.11	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
167	20230802	111005	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	-250	5	-0.55	5797194350	127911	51.32	44800	45900	44500	59000	31800	45400	45322.09	43.64	-3316	38234	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63873	24.59	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
168	20230802	101006	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45500	100	2	0.22	3654451200	80646	32.36	44800	45900	44500	59000	31800	45400	45314.72	43.64	-3316	29721	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	64368	24.78	0.38	12	0.06	1836.00	118943.00	48900	20230613	-6.95	31100	20230103	46.30	48900	-6.95	20230613	31100	46.30	20230103	48900	-6.95	20230613	31100	46.30	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
169	20230802	091005	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44700	-700	5	-1.54	580830400	12993	5.21	44800	45050	44500	59000	31800	45400	44703.33	43.64	-3316	1730	46633	46016	44783	44166	42933	46325	44475	141	13600	100	35410	50	1	141467571	63236	24.35	0.38	12	0.01	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.18	Y	402340	100	141 억		61734745	N	N	23331	N	00	N
170	20230801	161004	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45400	1000	2	2.25	11158002450	249127	67.70	43850	45400	43550	57700	31100	44400	44788.26	43.63	6817	55708	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	64226	24.73	0.38	12	0.18	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.19	Y	402340	100	141 억		61718844	N	N	23331	N	00	N
171	20230801	150959	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	550	2	1.24	9594354750	214624	58.32	43850	45350	43550	57700	31100	44400	44703.08	43.63	6817	53992	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	63590	24.48	0.38	12	0.15	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
172	20230801	141018	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	700	2	1.58	8281472850	185504	50.41	43850	45350	43550	57700	31100	44400	44643.10	43.63	6817	43164	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	63802	24.56	0.38	12	0.13	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
173	20230801	130955	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45100	700	2	1.58	7025104250	157611	42.83	43850	45350	43550	57700	31100	44400	44572.42	43.63	6817	31649	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	63802	24.56	0.38	12	0.11	1836.00	118943.00	48900	20230613	-7.77	31100	20230103	45.02	48900	-7.77	20230613	31100	45.02	20230103	48900	-7.77	20230613	31100	45.02	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
174	20230801	120955	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	200	2	0.45	4639374300	104575	28.42	43850	45000	43550	57700	31100	44400	44364.09	43.63	6817	18485	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	63095	24.29	0.37	12	0.07	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
175	20230801	110951	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	-100	5	-0.23	3559027950	80297	21.82	43850	45000	43550	57700	31100	44400	44323.30	43.63	6817	6477	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	62670	24.13	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
176	20230801	100958	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-150	5	-0.34	1994230100	45024	12.23	43850	45000	43550	57700	31100	44400	44292.60	43.63	6817	12360	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	62599	24.10	0.37	12	0.03	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N
177	20230801	090949	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44700	300	2	0.68	860342700	19523	5.31	43850	45000	43550	57700	31100	44400	44068.16	43.63	6817	6161	46400	45400	44450	43450	42500	44925	42975	141	13300	100	34630	50	1	141467571	63236	24.35	0.38	12	0.01	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.19	Y	402340	100	141 억		61718844	N	N	49970	N	00	N