KissMeData/001800/price/prices-20230901.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	20230927	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15280	100	2	0.66	842390820	55399	191.06	15180	15320	15020	19730	10630	15180	15205.79	7.09	0	222	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9572	9.29	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.39	13550	20230726	12.77	17440	-12.39	20230407	13550	12.77	20230726	17440	-12.39	20230407	13550	12.77	20230726	0.17	Y	001800	500	313 억		4443620	N	N	5084	N	00	N
3	20230927	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15290	110	2	0.72	633487520	41741	143.96	15180	15290	15020	19730	10630	15180	15176.63	7.09	0	-83	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9578	9.30	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
4	20230927	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	410705740	27123	93.54	15180	15210	15020	19730	10630	15180	15142.34	7.09	0	-161	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
5	20230927	130125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	350355670	23148	79.83	15180	15210	15020	19730	10630	15180	15135.46	7.09	0	784	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
6	20230927	120125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	263963770	17457	60.21	15180	15210	15020	19730	10630	15180	15120.80	7.09	0	3292	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
7	20230927	110125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-80	5	-0.53	143138810	9494	32.74	15180	15180	15020	19730	10630	15180	15076.77	7.09	0	1677	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9459	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
8	20230927	100125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	-120	5	-0.79	96567930	6411	22.11	15180	15180	15020	19730	10630	15180	15062.85	7.09	0	1009	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9434	9.16	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
9	20230927	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	-70	5	-0.46	3517880	232	0.80	15180	15180	15090	19730	10630	15180	15163.28	7.09	0	-60	15306	15242	15136	15072	14966	15275	15105	313	4550	500	11530	10	1	62645422	9466	9.19	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	Y	001800	500	313 억		4443620	N	N	2216	N	00	N
10	20230926	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	30	2	0.20	436571820	28899	106.89	15030	15200	15030	19690	10610	15150	15106.78	7.07	0	2635	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9510	9.23	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4431422	N	N	2216	N	00	N
11	20230926	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-50	5	-0.33	383841250	25420	94.02	15030	15200	15030	19690	10610	15150	15099.97	7.07	0	3213	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9459	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
12	20230926	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	0	3	0.00	335468810	22214	82.16	15030	15200	15030	19690	10610	15150	15101.68	7.07	0	2366	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9491	9.22	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
13	20230926	130125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	-30	5	-0.20	304747370	20181	74.64	15030	15200	15030	19690	10610	15150	15100.71	7.07	0	1743	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9472	9.20	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
14	20230926	120125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	-70	5	-0.46	277112550	18351	67.88	15030	15200	15030	19690	10610	15150	15100.68	7.07	0	1021	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9447	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
15	20230926	110125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	-60	5	-0.40	215816230	14295	52.87	15030	15180	15030	19690	10610	15150	15097.32	7.07	0	1223	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9453	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
16	20230926	100124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	-10	5	-0.07	156728330	10384	38.41	15030	15180	15030	19690	10610	15150	15093.25	7.07	0	986	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9485	9.21	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
17	20230926	090125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	-110	5	-0.73	21152880	1407	5.20	15030	15050	15030	19690	10610	15150	15034.03	7.07	0	289	15270	15210	15110	15050	14950	15240	15080	313	4540	500	11510	10	1	62645422	9422	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.76	13550	20230726	11.00	17440	-13.76	20230407	13550	11.00	20230726	17440	-13.76	20230407	13550	11.00	20230726	0.17	Y	001800	500	313 억		4431422	N	N	1774	N	00	N
18	20230925	160125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	90	2	0.60	408586360	27031	84.56	15010	15170	15010	19570	10550	15060	15115.43	7.07	0	979	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9491	9.22	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	Y	001800	500	313 억		4428128	N	N	1774	N	00	N
19	20230925	150125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	50	2	0.33	312532880	20684	64.70	15010	15170	15010	19570	10550	15060	15109.89	7.07	0	1876	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
20	20230925	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	50	2	0.33	236713190	15670	49.02	15010	15170	15010	19570	10550	15060	15106.14	7.07	0	2806	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
21	20230925	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	60	2	0.40	202388790	13402	41.92	15010	15170	15010	19570	10550	15060	15101.39	7.07	0	2655	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9472	9.20	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
22	20230925	120125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	80	2	0.53	161220170	10681	33.41	15010	15160	15010	19570	10550	15060	15094.11	7.07	0	2102	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9485	9.21	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
23	20230925	110125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	10	2	0.07	114008820	7557	23.64	15010	15160	15010	19570	10550	15060	15086.52	7.07	0	1554	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9441	9.17	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
24	20230925	100124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	80	2	0.53	71100890	4718	14.76	15010	15150	15010	19570	10550	15060	15070.13	7.07	0	846	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9485	9.21	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
25	20230925	090125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15020	-40	5	-0.27	8093800	539	1.69	15010	15060	15010	19570	10550	15060	15016.33	7.07	0	41	15186	15122	15056	14992	14926	15155	15025	313	4510	500	11440	10	1	62645422	9409	9.14	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.88	13550	20230726	10.85	17440	-13.88	20230407	13550	10.85	20230726	17440	-13.88	20230407	13550	10.85	20230726	0.17	Y	001800	500	313 억		4428128	N	N	4030	N	00	N
26	20230922	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	-50	5	-0.33	480600860	31911	41.75	15010	15120	14990	19640	10580	15110	15060.66	7.06	0	-3039	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9434	9.16	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4030	N	00	N
27	20230922	150125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-40	5	-0.26	412475180	27388	35.83	15010	15120	14990	19640	10580	15110	15060.43	7.06	0	-3776	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9441	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
28	20230922	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	10	2	0.07	341771190	22708	29.71	15010	15120	14990	19640	10580	15110	15050.69	7.06	0	-1935	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9472	9.20	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
29	20230922	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	-30	5	-0.20	257725400	17138	22.42	15010	15120	14990	19640	10580	15110	15038.24	7.06	0	-1467	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9447	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
30	20230922	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-40	5	-0.26	229079920	15236	19.93	15010	15120	14990	19640	10580	15110	15035.43	7.06	0	-574	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9441	9.17	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
31	20230922	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15030	-80	5	-0.53	202869990	13493	17.65	15010	15120	14990	19640	10580	15110	15035.20	7.06	0	-451	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9416	9.14	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
32	20230922	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-40	5	-0.26	123752460	8235	10.77	15010	15120	14990	19640	10580	15110	15027.61	7.06	0	-1042	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9441	9.17	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
33	20230922	090121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	-30	5	-0.20	12842050	855	1.12	15010	15080	15010	19640	10580	15110	15019.84	7.06	0	118	15703	15406	15203	14906	14703	15305	14805	313	4530	500	11480	10	1	62645422	9447	9.17	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	Y	001800	500	313 억		4425347	N	N	4769	N	00	N
34	20230921	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	-190	5	-1.24	1163764050	76334	262.14	15220	15500	15000	19890	10710	15300	15246.45	7.04	0	1998	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9466	9.19	0.43	12	0.12	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	Y	001800	500	313 억		4409684	N	N	4769	N	00	N
35	20230921	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	-120	5	-0.78	805820250	52615	180.69	15220	15500	15170	19890	10710	15300	15315.41	7.04	0	-2687	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9510	9.23	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
36	20230921	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	-60	5	-0.39	741989890	48417	166.27	15220	15500	15170	19890	10710	15300	15324.99	7.04	0	-3042	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9547	9.27	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
37	20230921	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-80	5	-0.52	593213320	38628	132.66	15220	15500	15180	19890	10710	15300	15357.08	7.04	0	-3817	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9535	9.26	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
38	20230921	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15230	-70	5	-0.46	568028260	36974	126.98	15220	15500	15180	19890	10710	15300	15362.91	7.04	0	-3612	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9541	9.26	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
39	20230921	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	-30	5	-0.20	526607600	34256	117.64	15220	15500	15180	19890	10710	15300	15372.71	7.04	0	-3262	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9566	9.29	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
40	20230921	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	50	2	0.33	421916240	27409	94.13	15220	15500	15180	19890	10710	15300	15393.35	7.04	0	36	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9616	9.34	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.98	13550	20230726	13.28	17440	-11.98	20230407	13550	13.28	20230726	17440	-11.98	20230407	13550	13.28	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
41	20230921	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15210	-90	5	-0.59	5813400	382	1.31	15220	15220	15210	19890	10710	15300	15218.32	7.04	0	-117	15426	15362	15266	15202	15106	15380	15220	313	4590	500	11620	10	1	62645422	9528	9.25	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억		4409684	N	N	1939	N	00	N
42	20230920	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	30	2	0.20	442908630	29007	57.68	15300	15330	15170	19850	10690	15270	15268.92	7.04	-224	-5927	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9585	9.31	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1939	N	00	N
43	20230920	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	30	2	0.20	371596370	24345	48.41	15300	15330	15170	19850	10690	15270	15263.77	7.04	-224	-4026	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9585	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
44	20230920	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	-10	5	-0.07	245431170	16066	31.95	15300	15330	15180	19850	10690	15270	15276.43	7.04	-224	-3012	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9560	9.28	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
45	20230920	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	30	2	0.20	207631900	13593	27.03	15300	15330	15180	19850	10690	15270	15274.91	7.04	-224	-1168	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9585	9.31	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
46	20230920	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	50	2	0.33	173657570	11375	22.62	15300	15330	15180	19850	10690	15270	15266.60	7.04	-224	-665	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9597	9.32	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
47	20230920	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	-70	5	-0.46	105940670	6945	13.81	15300	15320	15180	19850	10690	15270	15254.24	7.04	-224	-474	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9522	9.25	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.84	13550	20230726	12.18	17440	-12.84	20230407	13550	12.18	20230726	17440	-12.84	20230407	13550	12.18	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
48	20230920	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	-10	5	-0.07	67511240	4420	8.79	15300	15320	15220	19850	10690	15270	15274.04	7.04	-224	572	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9560	9.28	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
49	20230920	090121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	50	2	0.33	3043720	199	0.40	15300	15320	15270	19850	10690	15270	15295.08	7.04	-224	-63	15503	15386	15213	15096	14923	15445	15155	313	4580	500	11600	10	1	62645422	9597	9.32	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	Y	001800	500	313 억		4409507	N	N	1200	N	00	N
50	20230919	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	120	2	0.79	766321490	50286	119.02	15040	15330	15040	19690	10610	15150	15239.26	7.02	0	2217	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9566	9.29	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.18	Y	001800	500	313 억		4397259	N	N	1200	N	00	N
51	20230919	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	150	2	0.99	677170410	44451	105.21	15040	15330	15040	19690	10610	15150	15234.09	7.02	0	997	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9585	9.31	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
52	20230919	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	150	2	0.99	556544190	36563	86.54	15040	15330	15040	19690	10610	15150	15221.51	7.02	0	2058	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9585	9.31	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
53	20230919	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15290	140	2	0.92	409165630	26925	63.73	15040	15330	15040	19690	10610	15150	15196.50	7.02	0	1825	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9578	9.30	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
54	20230919	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	160	2	1.06	313405720	20661	48.90	15040	15330	15040	19690	10610	15150	15168.95	7.02	0	2855	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9591	9.31	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
55	20230919	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	20	2	0.13	161618600	10704	25.33	15040	15210	15040	19690	10610	15150	15098.90	7.02	0	929	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9503	9.23	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
56	20230919	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	-90	5	-0.59	89740570	5949	14.08	15040	15160	15040	19690	10610	15150	15084.98	7.02	0	866	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9434	9.16	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
57	20230919	090121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15050	-100	5	-0.66	9581970	637	1.51	15040	15150	15040	19690	10610	15150	15042.34	7.02	0	-16	15383	15266	15123	15006	14863	15195	14935	313	4540	500	11510	10	1	62645422	9428	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.70	13550	20230726	11.07	17440	-13.70	20230407	13550	11.07	20230726	17440	-13.70	20230407	13550	11.07	20230726	0.18	Y	001800	500	313 억		4397259	N	N	2776	N	00	N
58	20230918	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-40	5	-0.26	638159200	42250	86.27	15200	15240	14980	19740	10640	15190	15104.35	7.02	0	-1192	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9491	9.22	0.44	12	0.07	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.18	Y	001800	500	313 억		4396824	N	N	2776	N	00	N
59	20230918	150120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-20	5	-0.13	508006710	33662	68.73	15200	15240	14980	19740	10640	15190	15091.40	7.02	0	-1843	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9503	9.23	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
60	20230918	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15160	-30	5	-0.20	290121380	19240	39.29	15200	15240	14980	19740	10640	15190	15079.07	7.02	0	-1804	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9497	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.07	13550	20230726	11.88	17440	-13.07	20230407	13550	11.88	20230726	17440	-13.07	20230407	13550	11.88	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
61	20230918	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-120	5	-0.79	216777600	14400	29.40	15200	15240	14980	19740	10640	15190	15054.00	7.02	0	-847	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9441	9.17	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
62	20230918	120120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15020	-170	5	-1.12	197401310	13111	26.77	15200	15240	14980	19740	10640	15190	15056.16	7.02	0	-720	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9409	9.14	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.88	13550	20230726	10.85	17440	-13.88	20230407	13550	10.85	20230726	17440	-13.88	20230407	13550	10.85	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
63	20230918	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15020	-170	5	-1.12	183370450	12177	24.86	15200	15240	14980	19740	10640	15190	15058.75	7.02	0	-737	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9409	9.14	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.88	13550	20230726	10.85	17440	-13.88	20230407	13550	10.85	20230726	17440	-13.88	20230407	13550	10.85	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
64	20230918	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-120	5	-0.79	85343770	5653	11.54	15200	15240	14980	19740	10640	15190	15097.08	7.02	0	-1351	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9441	9.17	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
65	20230918	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-90	5	-0.59	4837320	319	0.65	15200	15200	15100	19740	10640	15190	15164.01	7.02	0	-147	15350	15270	15190	15110	15030	15230	15070	313	4550	500	11540	10	1	62645422	9459	9.18	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4396824	N	N	4584	N	00	N
66	20230915	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	740137580	48710	96.89	15250	15270	15110	19730	10630	15180	15194.78	7.03	0	-10324	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4584	N	00	N
67	20230915	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	0	3	0.00	574964520	37834	75.25	15250	15270	15110	19730	10630	15180	15197.03	7.03	0	-7056	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9510	9.23	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
68	20230915	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15250	70	2	0.46	444180070	29230	58.14	15250	15270	15110	19730	10630	15180	15196.03	7.03	0	-3933	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9553	9.28	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
69	20230915	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	313716170	20661	41.10	15250	15260	15110	19730	10630	15180	15183.98	7.03	0	-2763	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
70	20230915	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-30	5	-0.20	288936300	19029	37.85	15250	15260	15110	19730	10630	15180	15184.00	7.03	0	-2425	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9491	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
71	20230915	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	40	2	0.26	186384410	12286	24.44	15250	15250	15110	19730	10630	15180	15170.47	7.03	0	-627	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9535	9.26	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
72	20230915	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15160	-20	5	-0.13	96713520	6374	12.68	15250	15250	15110	19730	10630	15180	15173.13	7.03	0	-450	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9497	9.22	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.07	13550	20230726	11.88	17440	-13.07	20230407	13550	11.88	20230726	17440	-13.07	20230407	13550	11.88	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
73	20230915	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	20	2	0.13	7903630	519	1.03	15250	15250	15200	19730	10630	15180	15228.67	7.03	0	135	15420	15300	15150	15030	14880	15360	15090	313	4550	500	11530	10	1	62645422	9522	9.25	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.84	13550	20230726	12.18	17440	-12.84	20230407	13550	12.18	20230726	17440	-12.84	20230407	13550	12.18	20230726	0.18	Y	001800	500	313 억		4406975	N	N	4412	N	00	N
74	20230914	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	120	2	0.80	755625640	49888	165.46	15100	15270	15000	19570	10550	15060	15146.24	7.05	0	-1607	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9510	9.23	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.18	Y	001800	500	313 억		4418626	N	N	4412	N	00	N
75	20230914	150120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	80	2	0.53	520360290	34387	114.05	15100	15270	15000	19570	10550	15060	15132.47	7.05	0	-1758	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9485	9.21	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
76	20230914	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	40	2	0.27	385443890	25481	84.51	15100	15270	15000	19570	10550	15060	15126.72	7.05	0	-3163	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9459	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
77	20230914	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	30	2	0.20	359015910	23731	78.70	15100	15270	15000	19570	10550	15060	15128.56	7.05	0	-3484	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9453	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
78	20230914	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	50	2	0.33	304571390	20124	66.74	15100	15270	15000	19570	10550	15060	15134.73	7.05	0	-3242	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
79	20230914	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	70	2	0.46	240700760	15895	52.72	15100	15270	15000	19570	10550	15060	15143.17	7.05	0	-2140	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9478	9.20	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
80	20230914	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	40	2	0.27	161481020	10659	35.35	15100	15270	15000	19570	10550	15060	15149.73	7.05	0	-1664	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9459	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
81	20230914	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	40	2	0.27	4409160	292	0.97	15100	15100	15060	19570	10550	15060	15099.86	7.05	0	-170	15200	15130	15030	14960	14860	15165	14995	313	4510	500	11440	10	1	62645422	9459	9.18	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4418626	N	N	3017	N	00	N
82	20230913	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	-90	5	-0.59	452177380	30140	112.42	14930	15100	14930	19690	10610	15150	15002.57	7.06	0	-9759	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9434	9.16	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4424912	N	N	3017	N	00	N
83	20230913	150119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	-60	5	-0.40	389463370	25976	96.89	14930	15100	14930	19690	10610	15150	14993.20	7.06	0	-6973	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9453	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
84	20230913	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15010	-140	5	-0.92	319536840	21336	79.59	14930	15100	14930	19690	10610	15150	14976.42	7.06	0	-5525	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9403	9.13	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
85	20230913	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14970	-180	5	-1.19	261184540	17442	65.06	14930	15100	14930	19690	10610	15150	14974.46	7.06	0	-4421	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9378	9.11	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.16	13550	20230726	10.48	17440	-14.16	20230407	13550	10.48	20230726	17440	-14.16	20230407	13550	10.48	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
86	20230913	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14970	-180	5	-1.19	232524570	15528	57.92	14930	15100	14930	19690	10610	15150	14974.53	7.06	0	-4278	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9378	9.11	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.16	13550	20230726	10.48	17440	-14.16	20230407	13550	10.48	20230726	17440	-14.16	20230407	13550	10.48	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
87	20230913	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14960	-190	5	-1.25	164734680	10994	41.01	14930	15100	14930	19690	10610	15150	14984.05	7.06	0	-3359	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9372	9.10	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.22	13550	20230726	10.41	17440	-14.22	20230407	13550	10.41	20230726	17440	-14.22	20230407	13550	10.41	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
88	20230913	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15000	-150	5	-0.99	65231100	4349	16.22	14930	15100	14930	19690	10610	15150	14999.10	7.06	0	-923	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9397	9.12	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
89	20230913	090119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14970	-180	5	-1.19	14771890	989	3.69	14930	15000	14930	19690	10610	15150	14936.19	7.06	0	-167	15550	15350	15200	15000	14850	15275	14925	313	4540	500	11510	10	1	62645422	9378	9.11	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.16	13550	20230726	10.48	17440	-14.16	20230407	13550	10.48	20230726	17440	-14.16	20230407	13550	10.48	20230726	0.17	Y	001800	500	313 억		4424912	N	N	1901	N	00	N
90	20230912	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-40	5	-0.26	407155910	26799	106.44	15200	15400	15050	19740	10640	15190	15192.95	7.05	0	-1243	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9491	9.22	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	Y	001800	500	313 억		4417643	N	N	1901	N	00	N
91	20230912	150120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	-110	5	-0.72	365260410	24025	95.42	15200	15400	15050	19740	10640	15190	15203.35	7.05	0	-2079	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9447	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
92	20230912	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-120	5	-0.79	321060240	21094	83.78	15200	15400	15050	19740	10640	15190	15220.45	7.05	0	-1972	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9441	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
93	20230912	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	-100	5	-0.66	272239380	17853	70.91	15200	15400	15090	19740	10640	15190	15248.94	7.05	0	-1335	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9453	9.18	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
94	20230912	120119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-20	5	-0.13	233004890	15258	60.60	15200	15400	15130	19740	10640	15190	15271.00	7.05	0	-503	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9503	9.23	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
95	20230912	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	-10	5	-0.07	195086670	12761	50.69	15200	15400	15130	19740	10640	15190	15287.73	7.05	0	437	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9510	9.23	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
96	20230912	100119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15290	100	2	0.66	156710950	10236	40.66	15200	15400	15200	19740	10640	15190	15309.78	7.05	0	735	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9578	9.30	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
97	20230912	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	50	2	0.33	2447780	161	0.64	15200	15240	15200	19740	10640	15190	15203.60	7.05	0	-11	15330	15260	15200	15130	15070	15295	15165	313	4550	500	11540	10	1	62645422	9547	9.27	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	Y	001800	500	313 억		4417643	N	N	2807	N	00	N
98	20230911	160119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	382195040	25168	60.05	15180	15270	15140	19730	10630	15180	15185.75	7.05	0	-6224	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	Y	001800	500	313 억		4418710	N	N	2807	N	00	N
99	20230911	150120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15210	30	2	0.20	310703200	20462	48.82	15180	15270	15140	19730	10630	15180	15184.40	7.05	0	-5506	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9528	9.25	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
100	20230911	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	0	3	0.00	261116910	17199	41.04	15180	15270	15140	19730	10630	15180	15182.10	7.05	0	-4760	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9510	9.23	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
101	20230911	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-10	5	-0.07	214330150	14114	33.68	15180	15270	15150	19730	10630	15180	15185.64	7.05	0	-3721	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9503	9.23	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
102	20230911	120120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	10	2	0.07	160238540	10549	25.17	15180	15270	15160	19730	10630	15180	15189.93	7.05	0	-2867	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9516	9.24	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
103	20230911	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15210	30	2	0.20	117807360	7755	18.50	15180	15270	15160	19730	10630	15180	15191.15	7.05	0	-1473	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9528	9.25	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
104	20230911	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	0	3	0.00	65069640	4283	10.22	15180	15270	15160	19730	10630	15180	15192.54	7.05	0	-345	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9510	9.23	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
105	20230911	090118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	80	2	0.53	9512920	626	1.49	15180	15270	15160	19730	10630	15180	15196.36	7.05	0	92	15286	15232	15126	15072	14966	15260	15100	313	4550	500	11530	10	1	62645422	9560	9.28	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	Y	001800	500	313 억		4418710	N	N	888	N	00	N
106	20230908	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	180	2	1.20	630319850	41763	108.69	15020	15180	15020	19500	10500	15000	15092.67	7.01	0	13016	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9510	9.23	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억		4392596	N	N	888	N	00	N
107	20230908	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	170	2	1.13	584688530	38756	100.87	15020	15170	15020	19500	10500	15000	15086.40	7.01	0	12558	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9503	9.23	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
108	20230908	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	90	2	0.60	450787470	29906	77.83	15020	15130	15020	19500	10500	15000	15073.48	7.01	0	9848	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9453	9.18	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
109	20230908	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	80	2	0.53	385419030	25577	66.57	15020	15130	15020	19500	10500	15000	15068.97	7.01	0	7989	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9447	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
110	20230908	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	60	2	0.40	304427800	20206	52.59	15020	15130	15020	19500	10500	15000	15066.21	7.01	0	5735	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9434	9.16	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
111	20230908	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	60	2	0.40	242948180	16120	41.95	15020	15130	15020	19500	10500	15000	15071.23	7.01	0	5742	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9434	9.16	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
112	20230908	100119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	60	2	0.40	162894080	10807	28.13	15020	15130	15020	19500	10500	15000	15073.02	7.01	0	4923	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9434	9.16	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
113	20230908	090121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	100	2	0.67	48346970	3214	8.36	15020	15120	15020	19500	10500	15000	15042.62	7.01	0	2195	15113	15056	14963	14906	14813	15085	14935	313	4500	500	11400	10	1	62645422	9459	9.18	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.17	Y	001800	500	313 억		4392596	N	N	1736	N	00	N
114	20230907	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15000	10	2	0.07	573704650	38412	79.07	14920	15020	14870	19480	10500	14990	14935.50	7.00	0	-2140	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9397	9.12	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.18	Y	001800	500	313 억		4382383	N	N	1736	N	00	N
115	20230907	150119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	-60	5	-0.40	498529780	33394	68.74	14920	15020	14870	19480	10500	14990	14928.71	7.00	0	-2100	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9353	9.08	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.39	13550	20230726	10.18	17440	-14.39	20230407	13550	10.18	20230726	17440	-14.39	20230407	13550	10.18	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
116	20230907	140119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14940	-50	5	-0.33	438192070	29356	60.43	14920	15020	14870	19480	10500	14990	14926.81	7.00	0	-2608	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9359	9.09	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.33	13550	20230726	10.26	17440	-14.33	20230407	13550	10.26	20230726	17440	-14.33	20230407	13550	10.26	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
117	20230907	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	-70	5	-0.47	387551670	25969	53.46	14920	15020	14870	19480	10500	14990	14923.60	7.00	0	-2259	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9347	9.08	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.45	13550	20230726	10.11	17440	-14.45	20230407	13550	10.11	20230726	17440	-14.45	20230407	13550	10.11	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
118	20230907	120120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	-60	5	-0.40	351246990	23538	48.45	14920	15020	14870	19480	10500	14990	14922.52	7.00	0	-1988	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9353	9.08	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.39	13550	20230726	10.18	17440	-14.39	20230407	13550	10.18	20230726	17440	-14.39	20230407	13550	10.18	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
119	20230907	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	-70	5	-0.47	316263820	21195	43.63	14920	15020	14870	19480	10500	14990	14921.59	7.00	0	-1508	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9347	9.08	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.45	13550	20230726	10.11	17440	-14.45	20230407	13550	10.11	20230726	17440	-14.45	20230407	13550	10.11	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
120	20230907	100119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	-70	5	-0.47	127410460	8521	17.54	14920	15020	14910	19480	10500	14990	14952.48	7.00	0	-1153	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9347	9.08	0.43	12	0.01	1644.00	34738.00	17440	20230407	-14.45	13550	20230726	10.11	17440	-14.45	20230407	13550	10.11	20230726	17440	-14.45	20230407	13550	10.11	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
121	20230907	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14950	-40	5	-0.27	6462020	433	0.89	14920	14990	14920	19480	10500	14990	14922.43	7.00	0	-1	15170	15080	15000	14910	14830	15125	14955	313	4490	500	11390	10	1	62645422	9365	9.09	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.28	13550	20230726	10.33	17440	-14.28	20230407	13550	10.33	20230726	17440	-14.28	20230407	13550	10.33	20230726	0.18	Y	001800	500	313 억		4382383	N	N	3801	N	00	N
122	20230906	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-70	5	-0.46	727972970	48573	82.60	14940	15090	14920	19570	10550	15060	14987.19	6.97	0	-10032	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9391	9.12	0.43	12	0.08	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	Y	001800	500	313 억		4368405	N	N	3801	N	00	N
123	20230906	150119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-70	5	-0.46	677720000	45219	76.90	14940	15090	14920	19570	10550	15060	14987.51	6.97	0	-10643	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9391	9.12	0.43	12	0.07	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
124	20230906	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-70	5	-0.46	545066940	36375	61.86	14940	15090	14920	19570	10550	15060	14984.66	6.97	0	-12358	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9391	9.12	0.43	12	0.06	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
125	20230906	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14980	-80	5	-0.53	465553290	31069	52.83	14940	15090	14920	19570	10550	15060	14984.50	6.97	0	-11365	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9384	9.11	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.11	13550	20230726	10.55	17440	-14.11	20230407	13550	10.55	20230726	17440	-14.11	20230407	13550	10.55	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
126	20230906	120120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14960	-100	5	-0.66	347351680	23174	39.41	14940	15090	14920	19570	10550	15060	14988.85	6.97	0	-8791	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9372	9.10	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.22	13550	20230726	10.41	17440	-14.22	20230407	13550	10.41	20230726	17440	-14.22	20230407	13550	10.41	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
127	20230906	110119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-70	5	-0.46	248671340	16588	28.21	14940	15090	14920	19570	10550	15060	14991.04	6.97	0	-5497	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9391	9.12	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
128	20230906	100119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15020	-40	5	-0.27	109710140	7309	12.43	14940	15090	14940	19570	10550	15060	15010.28	6.97	0	-352	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9409	9.14	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.88	13550	20230726	10.85	17440	-13.88	20230407	13550	10.85	20230726	17440	-13.88	20230407	13550	10.85	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
129	20230906	090119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15010	-50	5	-0.33	7421060	496	0.84	14940	15010	14940	19570	10550	15060	14961.81	6.97	0	202	15453	15256	15083	14886	14713	15170	14800	313	4510	500	11440	10	1	62645422	9403	9.13	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.18	Y	001800	500	313 억		4368405	N	N	5237	N	00	N
130	20230905	160119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15060	-140	5	-0.92	883917780	58711	159.69	15140	15280	14910	19760	10640	15200	15055.40	6.95	0	-21627	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9434	9.16	0.43	12	0.09	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5237	N	00	N
131	20230905	150119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	-160	5	-1.05	813444710	54030	146.96	15140	15280	14910	19760	10640	15200	15055.43	6.95	0	-21864	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9422	9.15	0.43	12	0.09	1644.00	34738.00	17440	20230407	-13.76	13550	20230726	11.00	17440	-13.76	20230407	13550	11.00	20230726	17440	-13.76	20230407	13550	11.00	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
132	20230905	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	-160	5	-1.05	686021590	45559	123.92	15140	15280	14910	19760	10640	15200	15057.87	6.95	0	-20926	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9422	9.15	0.43	12	0.07	1644.00	34738.00	17440	20230407	-13.76	13550	20230726	11.00	17440	-13.76	20230407	13550	11.00	20230726	17440	-13.76	20230407	13550	11.00	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
133	20230905	130119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-210	5	-1.38	583583650	38735	105.36	15140	15280	14910	19760	10640	15200	15066.06	6.95	0	-18678	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9391	9.12	0.43	12	0.06	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
134	20230905	120120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14950	-250	5	-1.64	410294520	27148	73.84	15140	15280	14950	19760	10640	15200	15113.25	6.95	0	-11816	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9365	9.09	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.28	13550	20230726	10.33	17440	-14.28	20230407	13550	10.33	20230726	17440	-14.28	20230407	13550	10.33	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
135	20230905	110119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15160	-40	5	-0.26	159719110	10501	28.56	15140	15280	15140	19760	10640	15200	15209.90	6.95	0	283	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9497	9.22	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.07	13550	20230726	11.88	17440	-13.07	20230407	13550	11.88	20230726	17440	-13.07	20230407	13550	11.88	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
136	20230905	100118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	0	3	0.00	101499680	6666	18.13	15140	15280	15140	19760	10640	15200	15226.47	6.95	0	1626	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9522	9.25	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.84	13550	20230726	12.18	17440	-12.84	20230407	13550	12.18	20230726	17440	-12.84	20230407	13550	12.18	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
137	20230905	090119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	40	2	0.26	12503460	823	2.24	15140	15260	15140	19760	10640	15200	15192.54	6.95	0	248	15306	15252	15156	15102	15006	15280	15130	313	4560	500	11550	10	1	62645422	9547	9.27	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.18	Y	001800	500	313 억		4353814	N	N	5047	N	00	N
138	20230904	160118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	-20	5	-0.13	556601010	36751	66.55	15140	15210	15060	19780	10660	15220	15145.12	6.94	0	-4211	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9522	9.25	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.84	13550	20230726	12.18	17440	-12.84	20230407	13550	12.18	20230726	17440	-12.84	20230407	13550	12.18	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5047	N	00	N
139	20230904	150118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	-30	5	-0.20	488425010	32261	58.42	15140	15210	15060	19780	10660	15220	15139.80	6.94	0	-2560	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9516	9.24	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
140	20230904	140118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-50	5	-0.33	423866550	28006	50.72	15140	15210	15060	19780	10660	15220	15134.85	6.94	0	-2780	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9503	9.23	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
141	20230904	130119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-50	5	-0.33	361797390	23909	43.30	15140	15210	15060	19780	10660	15220	15132.27	6.94	0	-2729	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9503	9.23	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
142	20230904	120119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-70	5	-0.46	294189690	19441	35.21	15140	15210	15060	19780	10660	15220	15132.44	6.94	0	-2193	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9491	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
143	20230904	110117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	-40	5	-0.26	256675410	16965	30.72	15140	15210	15060	19780	10660	15220	15129.70	6.94	0	-2189	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9510	9.23	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
144	20230904	100117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-120	5	-0.79	155811270	10305	18.66	15140	15210	15060	19780	10660	15220	15119.97	6.94	0	-3161	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9459	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
145	20230904	090119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-70	5	-0.46	14301690	945	1.71	15140	15210	15080	19780	10660	15220	15134.06	6.94	0	-31	15500	15360	15200	15060	14900	15430	15130	313	4560	500	11560	10	1	62645422	9491	9.22	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.18	Y	001800	500	313 억		4347313	N	N	5529	N	00	N
146	20230901	160118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	0	3	0.00	842377160	55219	93.07	15070	15340	15040	19780	10660	15220	15255.21	6.93	0	-5661	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9535	9.26	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.18	Y	001800	500	313 억		4341823	N	N	5529	N	00	N
147	20230901	150119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	80	2	0.53	800538440	52475	88.44	15070	15340	15040	19780	10660	15220	15255.62	6.93	0	-5353	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9585	9.31	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
148	20230901	140117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	90	2	0.59	707548860	46404	78.21	15070	15340	15040	19780	10660	15220	15247.58	6.93	0	-2971	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9591	9.31	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
149	20230901	130119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	90	2	0.59	619420200	40647	68.51	15070	15340	15040	19780	10660	15220	15239.01	6.93	0	-1661	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9591	9.31	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
150	20230901	120118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	50	2	0.33	444809310	29234	49.27	15070	15290	15040	19780	10660	15220	15215.48	6.93	0	-3124	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9566	9.29	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
151	20230901	110117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15230	10	2	0.07	311463520	20497	34.55	15070	15250	15040	19780	10660	15220	15195.57	6.93	0	-2390	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9541	9.26	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
152	20230901	100118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15230	10	2	0.07	203685630	13421	22.62	15070	15250	15040	19780	10660	15220	15176.64	6.93	0	-948	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9541	9.26	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N
153	20230901	090119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-120	5	-0.79	8667610	575	0.97	15070	15210	15070	19780	10660	15220	15074.10	6.93	0	113	15340	15280	15170	15110	15000	15310	15140	313	4560	500	11560	10	1	62645422	9459	9.18	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.18	Y	001800	500	313 억		4341823	N	N	6992	N	00	N