KissMeData/402340/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161252	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80800	-4400	5	-5.16	23362019700	284078	59.28	85100	85500	80800	110700	59700	85200	82238.98	53.06	0	-8629	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	108878	-8.84	0.73	12	0.21	-9137.00	110540.00	109000	20240711	-25.87	40700	20231004	98.53	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	40700	98.53	20231004	0.04	N	402340	100	141 억		71492984	N	N	289	N	00	N
3	20240930	151310	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81700	-3500	5	-4.11	17291576600	209004	43.62	85100	85500	81400	110700	59700	85200	82733.23	53.06	0	-10551	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	110091	-8.94	0.74	12	0.16	-9137.00	110540.00	109000	20240711	-25.05	40700	20231004	100.74	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	40700	100.74	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
4	20240930	141310	57	100.00	KOSPI200		금융업	N	N	N	N		Y	82000	-3200	5	-3.76	13313656500	160386	33.47	85100	85500	81700	110700	59700	85200	83010.09	53.06	0	-13685	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	110495	-8.97	0.74	12	0.12	-9137.00	110540.00	109000	20240711	-24.77	40700	20231004	101.47	109000	-24.77	20240711	46700	75.59	20240117	109000	-24.77	20240711	40700	101.47	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
5	20240930	131303	57	100.00	KOSPI200		금융업	N	N	N	N		Y	82200	-3000	5	-3.52	11695575000	140668	29.36	85100	85500	82000	110700	59700	85200	83143.11	53.06	0	-11711	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	110764	-9.00	0.74	12	0.10	-9137.00	110540.00	109000	20240711	-24.59	40700	20231004	101.97	109000	-24.59	20240711	46700	76.02	20240117	109000	-24.59	20240711	40700	101.97	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
6	20240930	121300	57	100.00	KOSPI200		금융업	N	N	N	N		Y	82500	-2700	5	-3.17	9734717800	116937	24.40	85100	85500	82200	110700	59700	85200	83247.54	53.06	0	-9998	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	111169	-9.03	0.75	12	0.09	-9137.00	110540.00	109000	20240711	-24.31	40700	20231004	102.70	109000	-24.31	20240711	46700	76.66	20240117	109000	-24.31	20240711	40700	102.70	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
7	20240930	111256	57	100.00	KOSPI200		금융업	N	N	N	N		Y	83000	-2200	5	-2.58	8202387500	98412	20.54	85100	85500	82400	110700	59700	85200	83347.43	53.06	0	-9928	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	111842	-9.08	0.75	12	0.07	-9137.00	110540.00	109000	20240711	-23.85	40700	20231004	103.93	109000	-23.85	20240711	46700	77.73	20240117	109000	-23.85	20240711	40700	103.93	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
8	20240930	101257	57	100.00	KOSPI200		금융업	N	N	N	N		Y	82700	-2500	5	-2.93	5536171500	66315	13.84	85100	85500	82400	110700	59700	85200	83482.95	53.06	0	-7148	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	111438	-9.05	0.75	12	0.05	-9137.00	110540.00	109000	20240711	-24.13	40700	20231004	103.19	109000	-24.13	20240711	46700	77.09	20240117	109000	-24.13	20240711	40700	103.19	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
9	20240930	091201	57	100.00	KOSPI200		금융업	N	N	N	N		Y	83500	-1700	5	-2.00	1734842600	20538	4.29	85100	85500	83400	110700	59700	85200	84469.89	53.06	0	-4155	87933	86566	85133	83766	82333	87250	84450	141	25500	100	64750	100	1	134749960	112516	-9.14	0.76	12	0.02	-9137.00	110540.00	109000	20240711	-23.39	40700	20231004	105.16	109000	-23.39	20240711	46700	78.80	20240117	109000	-23.39	20240711	40700	105.16	20231004	0.04	N	402340	100	141 억		71492984	N	N	2055	N	00	N
10	20240927	161258	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85200	-300	5	-0.35	28007834000	329018	53.99	83800	86500	83700	111100	59900	85500	85125.11	53.04	0	91146	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	114807	-9.32	0.77	12	0.24	-9137.00	110540.00	109000	20240711	-21.83	40700	20231004	109.34	109000	-21.83	20240711	46700	82.44	20240117	109000	-21.83	20240711	40700	109.34	20231004	0.03	N	402340	100	141 억		71472132	N	N	2055	N	00	N
11	20240927	151308	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85300	-200	5	-0.23	25858082200	303796	49.85	83800	86500	83700	111100	59900	85500	85116.60	53.04	0	89472	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	114942	-9.34	0.77	12	0.23	-9137.00	110540.00	109000	20240711	-21.74	40700	20231004	109.58	109000	-21.74	20240711	46700	82.66	20240117	109000	-21.74	20240711	40700	109.58	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
12	20240927	141318	57	100.00	KOSPI200		금융업	N	N	N	N		Y	86200	700	2	0.82	21842430300	256870	42.15	83800	86500	83700	111100	59900	85500	85033.01	53.04	0	75825	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	116154	-9.43	0.78	12	0.19	-9137.00	110540.00	109000	20240711	-20.92	40700	20231004	111.79	109000	-20.92	20240711	46700	84.58	20240117	109000	-20.92	20240711	40700	111.79	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
13	20240927	131301	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85500	0	3	0.00	15921170100	187938	30.84	83800	85800	83700	111100	59900	85500	84715.01	53.04	0	33240	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	115211	-9.36	0.77	12	0.14	-9137.00	110540.00	109000	20240711	-21.56	40700	20231004	110.07	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	40700	110.07	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
14	20240927	121259	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85500	0	3	0.00	14435026300	170494	27.98	83800	85800	83700	111100	59900	85500	84665.89	53.04	0	26669	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	115211	-9.36	0.77	12	0.13	-9137.00	110540.00	109000	20240711	-21.56	40700	20231004	110.07	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	40700	110.07	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
15	20240927	111301	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84700	-800	5	-0.94	12787958600	151114	24.80	83800	85800	83700	111100	59900	85500	84624.57	53.04	0	19299	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	114133	-9.27	0.77	12	0.11	-9137.00	110540.00	109000	20240711	-22.29	40700	20231004	108.11	109000	-22.29	20240711	46700	81.37	20240117	109000	-22.29	20240711	40700	108.11	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
16	20240927	101301	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84900	-600	5	-0.70	8882147200	104909	17.21	83800	85800	83800	111100	59900	85500	84665.25	53.04	0	4226	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	114403	-9.29	0.77	12	0.08	-9137.00	110540.00	109000	20240711	-22.11	40700	20231004	108.60	109000	-22.11	20240711	46700	81.80	20240117	109000	-22.11	20240711	40700	108.60	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
17	20240927	091306	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84100	-1400	5	-1.64	4065302800	48173	7.90	83800	85500	83800	111100	59900	85500	84389.63	53.04	0	-966	90300	87900	83900	81500	77500	89100	82700	141	25600	100	64980	100	1	134749960	113325	-9.20	0.76	12	0.04	-9137.00	110540.00	109000	20240711	-22.84	40700	20231004	106.63	109000	-22.84	20240711	46700	80.09	20240117	109000	-22.84	20240711	40700	106.63	20231004	0.03	N	402340	100	141 억		71472132	N	N	146	N	00	N
18	20240926	161241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85500	8500	2	11.04	49681906900	589929	116.59	79900	86300	79900	100100	53900	77000	84216.64	52.99	0	-6444	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	115211	-9.36	0.77	12	0.44	-9137.00	110540.00	109000	20240711	-21.56	40450	20230915	111.37	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	40700	110.07	20231004	0.03	N	402340	100	141 억		71403328	N	N	146	N	00	N
19	20240926	151249	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85200	8200	2	10.65	45065148000	535895	105.91	79900	86300	79900	100100	53900	77000	84093.24	52.99	0	-13192	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	114807	-9.32	0.77	12	0.40	-9137.00	110540.00	109000	20240711	-21.83	40450	20230915	110.63	109000	-21.83	20240711	46700	82.44	20240117	109000	-21.83	20240711	40700	109.34	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
20	20240926	141257	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84300	7300	2	9.48	39710603100	472745	93.43	79900	86300	79900	100100	53900	77000	84000.05	52.99	0	-10495	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	113594	-9.23	0.76	12	0.35	-9137.00	110540.00	109000	20240711	-22.66	40450	20230915	108.41	109000	-22.66	20240711	46700	80.51	20240117	109000	-22.66	20240711	40700	107.13	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
21	20240926	131237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84500	7500	2	9.74	35342236700	420804	83.17	79900	86300	79900	100100	53900	77000	83987.41	52.99	0	-11306	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	113864	-9.25	0.76	12	0.31	-9137.00	110540.00	109000	20240711	-22.48	40450	20230915	108.90	109000	-22.48	20240711	46700	80.94	20240117	109000	-22.48	20240711	40700	107.62	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
22	20240926	121256	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85200	8200	2	10.65	31901931600	380393	75.18	79900	86300	79900	100100	53900	77000	83865.72	52.99	0	-1965	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	114807	-9.32	0.77	12	0.28	-9137.00	110540.00	109000	20240711	-21.83	40450	20230915	110.63	109000	-21.83	20240711	46700	82.44	20240117	109000	-21.83	20240711	40700	109.34	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
23	20240926	111255	57	100.00	KOSPI200		금융업	N	N	N	N		Y	85300	8300	2	10.78	28116661600	335830	66.37	79900	86300	79900	100100	53900	77000	83722.90	52.99	0	-2501	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	114942	-9.34	0.77	12	0.25	-9137.00	110540.00	109000	20240711	-21.74	40450	20230915	110.88	109000	-21.74	20240711	46700	82.66	20240117	109000	-21.74	20240711	40700	109.58	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
24	20240926	101257	57	100.00	KOSPI200		금융업	N	N	N	N		Y	84000	7000	2	9.09	23116712200	276960	54.74	79900	86300	79900	100100	53900	77000	83465.89	52.99	0	-5392	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	113190	-9.19	0.76	12	0.21	-9137.00	110540.00	109000	20240711	-22.94	40450	20230915	107.66	109000	-22.94	20240711	46700	79.87	20240117	109000	-22.94	20240711	40700	106.39	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
25	20240926	091253	57	100.00	KOSPI200		금융업	N	N	N	N		Y	83100	6100	2	7.92	9574809800	116896	23.10	79900	84400	79900	100100	53900	77000	81908.79	52.99	0	-8879	82600	79800	78400	75600	74200	79100	74900	141	23100	100	58520	100	1	134749960	111977	-9.09	0.75	12	0.09	-9137.00	110540.00	109000	20240711	-23.76	40450	20230915	105.44	109000	-23.76	20240711	46700	77.94	20240117	109000	-23.76	20240711	40700	104.18	20231004	0.03	N	402340	100	141 억		71403328	N	N	624	N	00	N
26	20240925	161237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77000	-5900	5	-7.12	34222412500	436467	139.11	80900	81200	77000	107700	58100	82900	78408.34	53.08	0	-61062	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	103757	-8.43	0.70	12	0.32	-9137.00	110540.00	109000	20240711	-29.36	39500	20230914	94.94	109000	-29.36	20240711	46700	64.88	20240117	109000	-29.36	20240711	40700	89.19	20231004	0.03	N	402340	100	141 억		71529923	N	N	624	N	00	N
27	20240925	151250	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77700	-5200	5	-6.27	30823201400	392400	125.07	80900	81200	77000	107700	58100	82900	78550.33	53.08	0	-59110	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	104701	-8.50	0.70	12	0.29	-9137.00	110540.00	109000	20240711	-28.72	39500	20230914	96.71	109000	-28.72	20240711	46700	66.38	20240117	109000	-28.72	20240711	40700	90.91	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
28	20240925	141252	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	-4900	5	-5.91	27416885200	348533	111.09	80900	81200	77000	107700	58100	82900	78663.53	53.08	0	-53600	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	105105	-8.54	0.71	12	0.26	-9137.00	110540.00	109000	20240711	-28.44	39500	20230914	97.47	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	40700	91.65	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
29	20240925	131243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-4800	5	-5.79	24940273300	316888	101.00	80900	81200	77000	107700	58100	82900	78703.59	53.08	0	-48642	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	105240	-8.55	0.71	12	0.24	-9137.00	110540.00	109000	20240711	-28.35	39500	20230914	97.72	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	40700	91.89	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
30	20240925	121251	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	-4900	5	-5.91	23252819900	295245	94.10	80900	81200	77000	107700	58100	82900	78757.54	53.08	0	-44897	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	105105	-8.54	0.71	12	0.22	-9137.00	110540.00	109000	20240711	-28.44	39500	20230914	97.47	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	40700	91.65	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
31	20240925	111247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78300	-4600	5	-5.55	21667267400	275002	87.65	80900	81200	77000	107700	58100	82900	78789.31	53.08	0	-41081	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	105509	-8.57	0.71	12	0.20	-9137.00	110540.00	109000	20240711	-28.17	39500	20230914	98.23	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	40700	92.38	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
32	20240925	101243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77700	-5200	5	-6.27	16551724600	209447	66.76	80900	81200	77100	107700	58100	82900	79025.62	53.08	0	-40994	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	104701	-8.50	0.70	12	0.16	-9137.00	110540.00	109000	20240711	-28.72	39500	20230914	96.71	109000	-28.72	20240711	46700	66.38	20240117	109000	-28.72	20240711	40700	90.91	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
33	20240925	091256	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79000	-3900	5	-4.70	8263975100	103150	32.88	80900	81200	78800	107700	58100	82900	80115.77	53.08	0	-13516	86033	84466	81333	79766	76633	85250	80550	141	24800	100	63000	100	1	134749960	106452	-8.65	0.71	12	0.08	-9137.00	110540.00	109000	20240711	-27.52	39500	20230914	100.00	109000	-27.52	20240711	46700	69.16	20240117	109000	-27.52	20240711	40700	94.10	20231004	0.03	N	402340	100	141 억		71529923	N	N	17	N	00	N
34	20240924	161239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	82900	3500	2	4.41	25013411100	313432	114.62	79100	82900	78200	103200	55600	79400	79764.35	53.09	0	-21062	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	111708	-9.07	0.75	12	0.23	-9137.00	110540.00	109000	20240711	-23.94	39500	20230914	109.87	109000	-23.94	20240711	46700	77.52	20240117	109000	-23.94	20240711	40700	103.69	20231004	0.04	N	402340	100	141 억		71536621	N	N	17	N	00	N
35	20240924	151242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80200	800	2	1.01	20723139100	261463	95.62	79100	80500	78200	103200	55600	79400	79258.40	53.09	0	-26124	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	108069	-8.78	0.73	12	0.19	-9137.00	110540.00	109000	20240711	-26.42	39500	20230914	103.04	109000	-26.42	20240711	46700	71.73	20240117	109000	-26.42	20240711	40700	97.05	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
36	20240924	141231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80300	900	2	1.13	16574404700	209608	76.65	79100	80400	78200	103200	55600	79400	79073.34	53.09	0	-20456	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	108204	-8.79	0.73	12	0.16	-9137.00	110540.00	109000	20240711	-26.33	39500	20230914	103.29	109000	-26.33	20240711	46700	71.95	20240117	109000	-26.33	20240711	40700	97.30	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
37	20240924	131240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78700	-700	5	-0.88	12532732100	158703	58.04	79100	80400	78200	103200	55600	79400	78969.72	53.09	0	-17167	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	106048	-8.61	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-27.80	39500	20230914	99.24	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	40700	93.37	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
38	20240924	121235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78700	-700	5	-0.88	11152408000	141142	51.62	79100	80400	78200	103200	55600	79400	79015.52	53.09	0	-17786	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	106048	-8.61	0.71	12	0.10	-9137.00	110540.00	109000	20240711	-27.80	39500	20230914	99.24	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	40700	93.37	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
39	20240924	111243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78700	-700	5	-0.88	8269606700	104549	38.23	79100	80400	78200	103200	55600	79400	79097.90	53.09	0	-12735	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	106048	-8.61	0.71	12	0.08	-9137.00	110540.00	109000	20240711	-27.80	39500	20230914	99.24	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	40700	93.37	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
40	20240924	101241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78900	-500	5	-0.63	6075263000	76820	28.09	79100	80400	78200	103200	55600	79400	79084.39	53.09	0	-11756	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	106318	-8.64	0.71	12	0.06	-9137.00	110540.00	109000	20240711	-27.61	39500	20230914	99.75	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	40700	93.86	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
41	20240924	091244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79700	300	2	0.38	1696481500	21338	7.80	79100	80400	78800	103200	55600	79400	79505.18	53.09	0	-785	82333	80866	77933	76466	73533	81600	77200	141	23800	100	60340	100	1	134749960	107396	-8.72	0.72	12	0.02	-9137.00	110540.00	109000	20240711	-26.88	39500	20230914	101.77	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	40700	95.82	20231004	0.04	N	402340	100	141 억		71536621	N	N	0	N	00	N
42	20240923	161234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79400	3700	2	4.89	21417206900	273247	58.08	77200	79400	75000	98400	53000	75700	78379.12	53.13	0	-61810	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	106991	-8.69	0.72	12	0.20	-9137.00	110540.00	109000	20240711	-27.16	39250	20230912	102.29	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	40700	95.09	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
43	20240923	151239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78900	3200	2	4.23	18806721500	240337	51.08	77200	79300	75000	98400	53000	75700	78251.47	53.13	0	-62320	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	106318	-8.64	0.71	12	0.18	-9137.00	110540.00	109000	20240711	-27.61	39250	20230912	101.02	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	40700	93.86	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
44	20240923	141245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78800	3100	2	4.10	15154640100	193869	41.21	77200	79300	75000	98400	53000	75700	78169.50	53.13	0	-48675	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	106183	-8.62	0.71	12	0.14	-9137.00	110540.00	109000	20240711	-27.71	39250	20230912	100.76	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	40700	93.61	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
45	20240923	131241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78900	3200	2	4.23	12237422100	156681	33.30	77200	79300	75000	98400	53000	75700	78104.07	53.13	0	-44525	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	106318	-8.64	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-27.61	39250	20230912	101.02	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	40700	93.86	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
46	20240923	121242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78700	3000	2	3.96	10015762500	128497	27.31	77200	79100	75000	98400	53000	75700	77945.51	53.13	0	-32425	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	106048	-8.61	0.71	12	0.10	-9137.00	110540.00	109000	20240711	-27.80	39250	20230912	100.51	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	40700	93.37	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
47	20240923	111239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	2400	2	3.17	8145686300	104626	22.24	77200	79100	75000	98400	53000	75700	77855.30	53.13	0	-22755	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	105240	-8.55	0.71	12	0.08	-9137.00	110540.00	109000	20240711	-28.35	39250	20230912	98.98	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	40700	91.89	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
48	20240923	101239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78500	2800	2	3.70	5262444300	67952	14.44	77200	78500	75000	98400	53000	75700	77443.58	53.13	0	-7667	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	105779	-8.59	0.71	12	0.05	-9137.00	110540.00	109000	20240711	-27.98	39250	20230912	100.00	109000	-27.98	20240711	46700	68.09	20240117	109000	-27.98	20240711	40700	92.87	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
49	20240923	091240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	75900	200	2	0.26	1316866200	17177	3.65	77200	77900	75000	98400	53000	75700	76664.56	53.13	0	-198	78966	77332	75666	74032	72366	77350	74050	141	22700	100	57530	100	1	134749960	102275	-8.31	0.69	12	0.01	-9137.00	110540.00	109000	20240711	-30.37	39250	20230912	93.38	109000	-30.37	20240711	46700	62.53	20240117	109000	-30.37	20240711	40700	86.49	20231004	0.03	N	402340	100	141 억		71599350	N	N	8	N	00	N
50	20240913	161136	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77000	-400	5	-0.52	19495646700	252333	53.17	78400	79700	76000	100600	54200	77400	77261.73	53.20	0	11459	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	103757	-8.43	0.70	12	0.19	-9137.00	110540.00	109000	20240711	-29.36	39250	20230912	96.18	109000	-29.36	20240711	46700	64.88	20240117	109000	-29.36	20240711	39500	94.94	20230914	0.03	N	402340	100	141 억		71687265	N	N	622	N	00	N
51	20240913	151147	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76900	-500	5	-0.65	17099700000	221223	46.61	78400	79700	76000	100600	54200	77400	77296.21	53.20	0	8726	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	103623	-8.42	0.70	12	0.16	-9137.00	110540.00	109000	20240711	-29.45	39250	20230912	95.92	109000	-29.45	20240711	46700	64.67	20240117	109000	-29.45	20240711	39500	94.68	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
52	20240913	141147	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76400	-1000	5	-1.29	14414704800	186271	39.25	78400	79700	76000	100600	54200	77400	77385.66	53.20	0	11080	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	102949	-8.36	0.69	12	0.14	-9137.00	110540.00	109000	20240711	-29.91	39250	20230912	94.65	109000	-29.91	20240711	46700	63.60	20240117	109000	-29.91	20240711	39500	93.42	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
53	20240913	131142	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76800	-600	5	-0.78	12302374500	158578	33.41	78400	79700	76000	100600	54200	77400	77579.33	53.20	0	9352	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	103488	-8.41	0.69	12	0.12	-9137.00	110540.00	109000	20240711	-29.54	39250	20230912	95.67	109000	-29.54	20240711	46700	64.45	20240117	109000	-29.54	20240711	39500	94.43	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
54	20240913	121143	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76900	-500	5	-0.65	10022662400	128888	27.16	78400	79700	76700	100600	54200	77400	77762.59	53.20	0	11729	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	103623	-8.42	0.70	12	0.10	-9137.00	110540.00	109000	20240711	-29.45	39250	20230912	95.92	109000	-29.45	20240711	46700	64.67	20240117	109000	-29.45	20240711	39500	94.68	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
55	20240913	111147	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77400	0	3	0.00	8639891000	110995	23.39	78400	79700	76700	100600	54200	77400	77840.38	53.20	0	11684	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	104296	-8.47	0.70	12	0.08	-9137.00	110540.00	109000	20240711	-28.99	39250	20230912	97.20	109000	-28.99	20240711	46700	65.74	20240117	109000	-28.99	20240711	39500	95.95	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
56	20240913	101148	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76900	-500	5	-0.65	6635315300	85019	17.91	78400	79700	76800	100600	54200	77400	78045.13	53.20	0	13447	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	103623	-8.42	0.70	12	0.06	-9137.00	110540.00	109000	20240711	-29.45	39250	20230912	95.92	109000	-29.45	20240711	46700	64.67	20240117	109000	-29.45	20240711	39500	94.68	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
57	20240913	091151	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77700	300	2	0.39	2245371900	28547	6.01	78400	79700	77600	100600	54200	77400	78655.49	53.20	0	11553	80666	79032	76766	75132	72866	79850	75950	141	23200	100	58820	100	1	134749960	104701	-8.50	0.70	12	0.02	-9137.00	110540.00	109000	20240711	-28.72	39250	20230912	97.96	109000	-28.72	20240711	46700	66.38	20240117	109000	-28.72	20240711	39500	96.71	20230914	0.03	N	402340	100	141 억		71687265	N	N	4	N	00	N
58	20240912	161126	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77400	4900	2	6.76	36579082600	474552	296.94	74600	78400	74500	94200	50800	72500	77081.20	53.15	0	67828	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	104296	-8.47	0.70	12	0.35	-9137.00	110540.00	109000	20240711	-28.99	39250	20230912	97.20	109000	-28.99	20240711	46700	65.74	20240117	109000	-28.99	20240711	39250	97.20	20230912	0.03	N	402340	100	141 억		71620733	N	N	3	N	00	N
59	20240912	151141	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77400	4900	2	6.76	23823362100	309762	193.83	74600	78400	74500	94200	50800	72500	76908.60	53.15	0	-8919	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	104296	-8.47	0.70	12	0.23	-9137.00	110540.00	109000	20240711	-28.99	39250	20230912	97.20	109000	-28.99	20240711	46700	65.74	20240117	109000	-28.99	20240711	39250	97.20	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
60	20240912	141148	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77000	4500	2	6.21	21009548500	273311	171.02	74600	78400	74500	94200	50800	72500	76870.48	53.15	0	-6061	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	103757	-8.43	0.70	12	0.20	-9137.00	110540.00	109000	20240711	-29.36	39250	20230912	96.18	109000	-29.36	20240711	46700	64.88	20240117	109000	-29.36	20240711	39250	96.18	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
61	20240912	131136	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77900	5400	2	7.45	17231984000	224781	140.65	74600	78100	74500	94200	50800	72500	76661.21	53.15	0	-3764	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	104970	-8.53	0.70	12	0.17	-9137.00	110540.00	109000	20240711	-28.53	39250	20230912	98.47	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	39250	98.47	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
62	20240912	121135	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77200	4700	2	6.48	15107372500	197369	123.50	74600	78100	74500	94200	50800	72500	76543.80	53.15	0	-5527	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	104027	-8.45	0.70	12	0.15	-9137.00	110540.00	109000	20240711	-29.17	39250	20230912	96.69	109000	-29.17	20240711	46700	65.31	20240117	109000	-29.17	20240711	39250	96.69	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
63	20240912	111134	57	100.00	KOSPI200		금융업	N	N	N	N		Y	75900	3400	2	4.69	13015859300	170041	106.40	74600	78100	74500	94200	50800	72500	76545.42	53.15	0	-6906	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	102275	-8.31	0.69	12	0.13	-9137.00	110540.00	109000	20240711	-30.37	39250	20230912	93.38	109000	-30.37	20240711	46700	62.53	20240117	109000	-30.37	20240711	39250	93.38	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
64	20240912	101137	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76100	3600	2	4.97	10745954500	140120	87.68	74600	78100	74500	94200	50800	72500	76691.08	53.15	0	-6261	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	102545	-8.33	0.69	12	0.10	-9137.00	110540.00	109000	20240711	-30.18	39250	20230912	93.89	109000	-30.18	20240711	46700	62.96	20240117	109000	-30.18	20240711	39250	93.89	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
65	20240912	091138	57	100.00	KOSPI200		금융업	N	N	N	N		Y	76400	3900	2	5.38	3472391400	45973	28.77	74600	76600	74500	94200	50800	72500	75531.10	53.15	0	3565	75366	73932	72366	70932	69366	74650	71650	141	21700	100	55100	100	1	134749960	102949	-8.36	0.69	12	0.03	-9137.00	110540.00	109000	20240711	-29.91	39250	20230912	94.65	109000	-29.91	20240711	46700	63.60	20240117	109000	-29.91	20240711	39250	94.65	20230912	0.03	N	402340	100	141 억		71620733	N	N	10	N	00	N
66	20240911	161114	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72500	900	2	1.26	11552038900	159480	94.07	71600	73800	70800	93000	50200	71600	72435.64	53.17	0	-41948	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	97694	-7.93	0.66	12	0.12	-9137.00	110540.00	109000	20240711	-33.49	39250	20230912	84.71	109000	-33.49	20240711	46700	55.25	20240117	109000	-33.49	20240711	39250	84.71	20230912	0.03	N	402340	100	141 억		71643503	N	N	10	N	00	N
67	20240911	151119	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72300	700	2	0.98	10094908700	139372	82.21	71600	73800	70800	93000	50200	71600	72431.40	53.17	0	-35645	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	97424	-7.91	0.65	12	0.10	-9137.00	110540.00	109000	20240711	-33.67	39250	20230912	84.20	109000	-33.67	20240711	46700	54.82	20240117	109000	-33.67	20240711	39250	84.20	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
68	20240911	141123	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72000	400	2	0.56	8256792400	113878	67.17	71600	73800	70800	93000	50200	71600	72505.60	53.17	0	-29199	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	97020	-7.88	0.65	12	0.08	-9137.00	110540.00	109000	20240711	-33.94	39250	20230912	83.44	109000	-33.94	20240711	46700	54.18	20240117	109000	-33.94	20240711	39250	83.44	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
69	20240911	131118	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72100	500	2	0.70	7175291500	98882	58.33	71600	73800	70800	93000	50200	71600	72564.18	53.17	0	-24407	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	97155	-7.89	0.65	12	0.07	-9137.00	110540.00	109000	20240711	-33.85	39250	20230912	83.69	109000	-33.85	20240711	46700	54.39	20240117	109000	-33.85	20240711	39250	83.69	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
70	20240911	121122	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72700	1100	2	1.54	5707185000	78582	46.35	71600	73800	70800	93000	50200	71600	72627.13	53.17	0	-17746	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	97963	-7.96	0.66	12	0.06	-9137.00	110540.00	109000	20240711	-33.30	39250	20230912	85.22	109000	-33.30	20240711	46700	55.67	20240117	109000	-33.30	20240711	39250	85.22	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
71	20240911	111112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72800	1200	2	1.68	4816076100	66329	39.12	71600	73800	70800	93000	50200	71600	72608.91	53.17	0	-12709	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	98098	-7.97	0.66	12	0.05	-9137.00	110540.00	109000	20240711	-33.21	39250	20230912	85.48	109000	-33.21	20240711	46700	55.89	20240117	109000	-33.21	20240711	39250	85.48	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
72	20240911	101106	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73100	1500	2	2.09	2652637700	36804	21.71	71600	73700	70800	93000	50200	71600	72074.71	53.17	0	-9748	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	98502	-8.00	0.66	12	0.03	-9137.00	110540.00	109000	20240711	-32.94	39250	20230912	86.24	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	39250	86.24	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
73	20240911	091125	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71200	-400	5	-0.56	831669200	11659	6.88	71600	72400	70800	93000	50200	71600	71332.81	53.17	0	-3081	74933	73266	72033	70366	69133	74100	71200	141	21400	100	54410	100	1	134749960	95942	-7.79	0.64	12	0.01	-9137.00	110540.00	109000	20240711	-34.68	39250	20230912	81.40	109000	-34.68	20240711	46700	52.46	20240117	109000	-34.68	20240711	39250	81.40	20230912	0.03	N	402340	100	141 억		71643503	N	N	644	N	00	N
74	20240910	161110	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71600	1000	2	1.42	12203039900	169521	49.41	71200	73700	70800	91700	49500	70600	71985.45	53.18	0	-18605	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	96481	-7.84	0.65	12	0.13	-9137.00	110540.00	109000	20240711	-34.31	39250	20230912	82.42	109000	-34.31	20240711	46700	53.32	20240117	109000	-34.31	20240711	39250	82.42	20230912	0.03	N	402340	100	141 억		71661889	N	N	644	N	00	N
75	20240910	151123	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71500	900	2	1.27	10304050100	142996	41.68	71200	73700	70800	91700	49500	70600	72058.31	53.18	0	-19955	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	96346	-7.83	0.65	12	0.11	-9137.00	110540.00	109000	20240711	-34.40	39250	20230912	82.17	109000	-34.40	20240711	46700	53.10	20240117	109000	-34.40	20240711	39250	82.17	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
76	20240910	141113	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72100	1500	2	2.12	8760700600	121566	35.43	71200	73700	70800	91700	49500	70600	72065.39	53.18	0	-22169	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	97155	-7.89	0.65	12	0.09	-9137.00	110540.00	109000	20240711	-33.85	39250	20230912	83.69	109000	-33.85	20240711	46700	54.39	20240117	109000	-33.85	20240711	39250	83.69	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
77	20240910	131115	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71300	700	2	0.99	7483267400	103753	30.24	71200	73700	70800	91700	49500	70600	72125.79	53.18	0	-21584	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	96077	-7.80	0.65	12	0.08	-9137.00	110540.00	109000	20240711	-34.59	39250	20230912	81.66	109000	-34.59	20240711	46700	52.68	20240117	109000	-34.59	20240711	39250	81.66	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
78	20240910	121112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71500	900	2	1.27	6486816300	89801	26.17	71200	73700	70800	91700	49500	70600	72235.46	53.18	0	-20260	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	96346	-7.83	0.65	12	0.07	-9137.00	110540.00	109000	20240711	-34.40	39250	20230912	82.17	109000	-34.40	20240711	46700	53.10	20240117	109000	-34.40	20240711	39250	82.17	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
79	20240910	111110	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72000	1400	2	1.98	5497071900	76030	22.16	71200	73700	70800	91700	49500	70600	72301.35	53.18	0	-16740	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	97020	-7.88	0.65	12	0.06	-9137.00	110540.00	109000	20240711	-33.94	39250	20230912	83.44	109000	-33.94	20240711	46700	54.18	20240117	109000	-33.94	20240711	39250	83.44	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
80	20240910	101115	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72500	1900	2	2.69	3277834300	45634	13.30	71200	73200	70800	91700	49500	70600	71828.77	53.18	0	-5826	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	97694	-7.93	0.66	12	0.03	-9137.00	110540.00	109000	20240711	-33.49	39250	20230912	84.71	109000	-33.49	20240711	46700	55.25	20240117	109000	-33.49	20240711	39250	84.71	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
81	20240910	091112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71500	900	2	1.27	455006300	6380	1.86	71200	71800	71000	91700	49500	70600	71317.60	53.18	0	-516	73733	72166	69933	68366	66133	72950	69150	141	21100	100	53650	100	1	134749960	96346	-7.83	0.65	12	0.00	-9137.00	110540.00	109000	20240711	-34.40	39250	20230912	82.17	109000	-34.40	20240711	46700	53.10	20240117	109000	-34.40	20240711	39250	82.17	20230912	0.03	N	402340	100	141 억		71661889	N	N	619	N	00	N
82	20240909	161050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	70600	-200	5	-0.28	23847242100	342946	124.29	68800	71500	67700	92000	49600	70800	69536.26	53.21	0	-19723	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	95133	-7.73	0.64	12	0.25	-9137.00	110540.00	109000	20240711	-35.23	39250	20230912	79.87	109000	-35.23	20240711	46700	51.18	20240117	109000	-35.23	20240711	39250	79.87	20230912	0.03	N	402340	100	141 억		71699320	N	N	619	N	00	N
83	20240909	151103	57	100.00	KOSPI200		금융업	N	N	N	N		Y	70700	-100	5	-0.14	21597364800	311057	112.73	68800	71500	67700	92000	49600	70800	69432.18	53.21	0	-25364	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	95268	-7.74	0.64	12	0.23	-9137.00	110540.00	109000	20240711	-35.14	39250	20230912	80.13	109000	-35.14	20240711	46700	51.39	20240117	109000	-35.14	20240711	39250	80.13	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
84	20240909	141103	57	100.00	KOSPI200		금융업	N	N	N	N		Y	70600	-200	5	-0.28	18902766300	272935	98.92	68800	71500	67700	92000	49600	70800	69257.39	53.21	0	-21044	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	95133	-7.73	0.64	12	0.20	-9137.00	110540.00	109000	20240711	-35.23	39250	20230912	79.87	109000	-35.23	20240711	46700	51.18	20240117	109000	-35.23	20240711	39250	79.87	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
85	20240909	131100	57	100.00	KOSPI200		금융업	N	N	N	N		Y	69600	-1200	5	-1.69	14764940500	214052	77.58	68800	71500	67700	92000	49600	70800	68978.29	53.21	0	-17926	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	93786	-7.62	0.63	12	0.16	-9137.00	110540.00	109000	20240711	-36.15	39250	20230912	77.32	109000	-36.15	20240711	46700	49.04	20240117	109000	-36.15	20240711	39250	77.32	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
86	20240909	121055	57	100.00	KOSPI200		금융업	N	N	N	N		Y	69100	-1700	5	-2.40	12159760800	176543	63.98	68800	71500	67700	92000	49600	70800	68877.05	53.21	0	-17497	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	93112	-7.56	0.63	12	0.13	-9137.00	110540.00	109000	20240711	-36.61	39250	20230912	76.05	109000	-36.61	20240711	46700	47.97	20240117	109000	-36.61	20240711	39250	76.05	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
87	20240909	111056	57	100.00	KOSPI200		금융업	N	N	N	N		Y	69400	-1400	5	-1.98	9525335800	138742	50.28	68800	71500	67700	92000	49600	70800	68655.03	53.21	0	-8211	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	93516	-7.60	0.63	12	0.10	-9137.00	110540.00	109000	20240711	-36.33	39250	20230912	76.82	109000	-36.33	20240711	46700	48.61	20240117	109000	-36.33	20240711	39250	76.82	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
88	20240909	101058	57	100.00	KOSPI200		금융업	N	N	N	N		Y	68300	-2500	5	-3.53	5807276000	84858	30.75	68800	69800	67700	92000	49600	70800	68435.22	53.21	0	-7131	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	92034	-7.48	0.62	12	0.06	-9137.00	110540.00	109000	20240711	-37.34	39250	20230912	74.01	109000	-37.34	20240711	46700	46.25	20240117	109000	-37.34	20240711	39250	74.01	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
89	20240909	091053	57	100.00	KOSPI200		금융업	N	N	N	N		Y	68200	-2600	5	-3.67	1760400600	25776	9.34	68800	69300	67700	92000	49600	70800	68296.11	53.21	0	-5947	74133	72466	71433	69766	68733	71950	69250	141	21200	100	53800	100	1	134749960	91899	-7.46	0.62	12	0.02	-9137.00	110540.00	109000	20240711	-37.43	39250	20230912	73.76	109000	-37.43	20240711	46700	46.04	20240117	109000	-37.43	20240711	39250	73.76	20230912	0.03	N	402340	100	141 억		71699320	N	N	195	N	00	N
90	20240906	161038	57	100.00	KOSPI200		금융업	N	N	N	N		Y	70800	-2000	5	-2.75	19594498000	275105	63.03	73100	73100	70400	94600	51000	72800	71225.60	53.21	0	-54929	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	95403	-7.75	0.64	12	0.20	-9137.00	110540.00	109000	20240711	-35.05	39250	20230912	80.38	109000	-35.05	20240711	46700	51.61	20240117	109000	-35.05	20240711	39250	80.38	20230912	0.03	N	402340	100	141 억		71693977	N	N	195	N	00	N
91	20240906	151056	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71000	-1800	5	-2.47	17175463000	240972	55.21	73100	73100	70400	94600	51000	72800	71275.76	53.21	0	-48895	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	95672	-7.77	0.64	12	0.18	-9137.00	110540.00	109000	20240711	-34.86	39250	20230912	80.89	109000	-34.86	20240711	46700	52.03	20240117	109000	-34.86	20240711	39250	80.89	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
92	20240906	141105	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71100	-1700	5	-2.34	14787108500	207337	47.50	73100	73100	70400	94600	51000	72800	71319.19	53.21	0	-42321	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	95807	-7.78	0.64	12	0.15	-9137.00	110540.00	109000	20240711	-34.77	39250	20230912	81.15	109000	-34.77	20240711	46700	52.25	20240117	109000	-34.77	20240711	39250	81.15	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
93	20240906	131057	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71000	-1800	5	-2.47	12747010700	178650	40.93	73100	73100	70400	94600	51000	72800	71351.86	53.21	0	-39250	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	95672	-7.77	0.64	12	0.13	-9137.00	110540.00	109000	20240711	-34.86	39250	20230912	80.89	109000	-34.86	20240711	46700	52.03	20240117	109000	-34.86	20240711	39250	80.89	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
94	20240906	121057	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71600	-1200	5	-1.65	10799958000	151333	34.67	73100	73100	70400	94600	51000	72800	71365.51	53.21	0	-32549	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	96481	-7.84	0.65	12	0.11	-9137.00	110540.00	109000	20240711	-34.31	39250	20230912	82.42	109000	-34.31	20240711	46700	53.32	20240117	109000	-34.31	20240711	39250	82.42	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
95	20240906	111058	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71700	-1100	5	-1.51	9486756700	132980	30.47	73100	73100	70400	94600	51000	72800	71339.71	53.21	0	-29384	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	96616	-7.85	0.65	12	0.10	-9137.00	110540.00	109000	20240711	-34.22	39250	20230912	82.68	109000	-34.22	20240711	46700	53.53	20240117	109000	-34.22	20240711	39250	82.68	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
96	20240906	101052	57	100.00	KOSPI200		금융업	N	N	N	N		Y	70800	-2000	5	-2.75	6666055000	93321	21.38	73100	73100	70400	94600	51000	72800	71431.44	53.21	0	-26064	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	95403	-7.75	0.64	12	0.07	-9137.00	110540.00	109000	20240711	-35.05	39250	20230912	80.38	109000	-35.05	20240711	46700	51.61	20240117	109000	-35.05	20240711	39250	80.38	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
97	20240906	091056	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71300	-1500	5	-2.06	1672230000	23233	5.32	73100	73100	71300	94600	51000	72800	71976.46	53.21	0	-8799	76266	74532	72966	71232	69666	73750	70450	141	21800	100	55320	100	1	134749960	96077	-7.80	0.65	12	0.02	-9137.00	110540.00	109000	20240711	-34.59	39250	20230912	81.66	109000	-34.59	20240711	46700	52.68	20240117	109000	-34.59	20240711	39250	81.66	20230912	0.03	N	402340	100	141 억		71693977	N	N	180	N	00	N
98	20240905	161036	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72800	-100	5	-0.14	31103667200	424907	92.70	72900	74700	71400	94700	51100	72900	73201.15	53.20	0	-117562	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	98098	-7.97	0.66	12	0.32	-9137.00	110540.00	109000	20240711	-33.21	39250	20230912	85.48	109000	-33.21	20240711	46700	55.89	20240117	109000	-33.21	20240711	39250	85.48	20230912	0.04	N	402340	100	141 억		71680857	N	N	180	N	00	N
99	20240905	151055	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73000	100	2	0.14	26114820300	356404	77.76	72900	74700	71400	94700	51100	72900	73273.08	53.20	0	-98053	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	98367	-7.99	0.66	12	0.26	-9137.00	110540.00	109000	20240711	-33.03	39250	20230912	85.99	109000	-33.03	20240711	46700	56.32	20240117	109000	-33.03	20240711	39250	85.99	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
100	20240905	141050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	71400	-1500	5	-2.06	22496921500	306456	66.86	72900	74700	71400	94700	51100	72900	73409.96	53.20	0	-94236	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	96211	-7.81	0.65	12	0.23	-9137.00	110540.00	109000	20240711	-34.50	39250	20230912	81.91	109000	-34.50	20240711	46700	52.89	20240117	109000	-34.50	20240711	39250	81.91	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
101	20240905	131049	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72700	-200	5	-0.27	19882238000	270264	58.96	72900	74700	72400	94700	51100	72900	73565.99	53.20	0	-86727	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	97963	-7.96	0.66	12	0.20	-9137.00	110540.00	109000	20240711	-33.30	39250	20230912	85.22	109000	-33.30	20240711	46700	55.67	20240117	109000	-33.30	20240711	39250	85.22	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
102	20240905	121050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73600	700	2	0.96	16619568500	225601	49.22	72900	74700	72400	94700	51100	72900	73667.97	53.20	0	-69752	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	99176	-8.06	0.67	12	0.17	-9137.00	110540.00	109000	20240711	-32.48	39250	20230912	87.52	109000	-32.48	20240711	46700	57.60	20240117	109000	-32.48	20240711	39250	87.52	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
103	20240905	111044	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73500	600	2	0.82	13363740300	181495	39.60	72900	74700	72400	94700	51100	72900	73631.45	53.20	0	-59427	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	99041	-8.04	0.66	12	0.13	-9137.00	110540.00	109000	20240711	-32.57	39250	20230912	87.26	109000	-32.57	20240711	46700	57.39	20240117	109000	-32.57	20240711	39250	87.26	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
104	20240905	101046	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73800	900	2	1.23	7462045200	101421	22.13	72900	74700	72400	94700	51100	72900	73574.95	53.20	0	-30515	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	99445	-8.08	0.67	12	0.08	-9137.00	110540.00	109000	20240711	-32.29	39250	20230912	88.03	109000	-32.29	20240711	46700	58.03	20240117	109000	-32.29	20240711	39250	88.03	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
105	20240905	091053	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73300	400	2	0.55	2749851800	37682	8.22	72900	73500	72400	94700	51100	72900	72975.21	53.20	0	-17286	79300	76100	74100	70900	68900	75100	69900	141	21800	100	55400	100	1	134749960	98772	-8.02	0.66	12	0.03	-9137.00	110540.00	109000	20240711	-32.75	39250	20230912	86.75	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	39250	86.75	20230912	0.04	N	402340	100	141 억		71680857	N	N	1952	N	00	N
106	20240904	161026	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72900	-7100	5	-8.88	33824361000	458093	121.97	77300	77300	72100	104000	56000	80000	73837.89	53.17	0	-85860	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	98233	-7.98	0.66	12	0.34	-9137.00	110540.00	109000	20240711	-33.12	39250	20230912	85.73	109000	-33.12	20240711	46700	56.10	20240117	109000	-33.12	20240711	39250	85.73	20230912	0.04	N	402340	100	141 억		71639814	N	N	1952	N	00	N
107	20240904	151036	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73200	-6800	5	-8.50	31008342300	419508	111.70	77300	77300	72100	104000	56000	80000	73915.97	53.17	0	-76506	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	98637	-8.01	0.66	12	0.31	-9137.00	110540.00	109000	20240711	-32.84	39250	20230912	86.50	109000	-32.84	20240711	46700	56.75	20240117	109000	-32.84	20240711	39250	86.50	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
108	20240904	141040	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73300	-6700	5	-8.38	26942988200	364112	96.95	77300	77300	72100	104000	56000	80000	73996.43	53.17	0	-70166	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	98772	-8.02	0.66	12	0.27	-9137.00	110540.00	109000	20240711	-32.75	39250	20230912	86.75	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	39250	86.75	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
109	20240904	131036	57	100.00	KOSPI200		금융업	N	N	N	N		Y	74200	-5800	5	-7.25	23098750100	312100	83.10	77300	77300	72100	104000	56000	80000	74010.73	53.17	0	-59942	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	99984	-8.12	0.67	12	0.23	-9137.00	110540.00	109000	20240711	-31.93	39250	20230912	89.04	109000	-31.93	20240711	46700	58.89	20240117	109000	-31.93	20240711	39250	89.04	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
110	20240904	121035	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73900	-6100	5	-7.62	20216667200	273063	72.71	77300	77300	72100	104000	56000	80000	74036.64	53.17	0	-53117	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	99580	-8.09	0.67	12	0.20	-9137.00	110540.00	109000	20240711	-32.20	39250	20230912	88.28	109000	-32.20	20240711	46700	58.24	20240117	109000	-32.20	20240711	39250	88.28	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
111	20240904	111030	57	100.00	KOSPI200		금융업	N	N	N	N		Y	73100	-6900	5	-8.62	17178737100	231862	61.74	77300	77300	72100	104000	56000	80000	74090.35	53.17	0	-47253	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	98502	-8.00	0.66	12	0.17	-9137.00	110540.00	109000	20240711	-32.94	39250	20230912	86.24	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	39250	86.24	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
112	20240904	101031	57	100.00	KOSPI200		금융업	N	N	N	N		Y	72800	-7200	5	-9.00	12804199000	172181	45.84	77300	77300	72100	104000	56000	80000	74364.76	53.17	0	-42536	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	98098	-7.97	0.66	12	0.13	-9137.00	110540.00	109000	20240711	-33.21	39250	20230912	85.48	109000	-33.21	20240711	46700	55.89	20240117	109000	-33.21	20240711	39250	85.48	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
113	20240904	091038	57	100.00	KOSPI200		금융업	N	N	N	N		Y	75400	-4600	5	-5.75	4080197800	53576	14.27	77300	77300	75200	104000	56000	80000	76157.19	53.17	0	-5960	84533	82266	80333	78066	76133	83400	79200	141	24000	100	60800	100	1	134749960	101601	-8.25	0.68	12	0.04	-9137.00	110540.00	109000	20240711	-30.83	39250	20230912	92.10	109000	-30.83	20240711	46700	61.46	20240117	109000	-30.83	20240711	39250	92.10	20230912	0.04	N	402340	100	141 억		71639814	N	N	291	N	00	N
114	20240903	161018	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80000	1500	2	1.91	29435737200	364519	167.41	79200	82600	78400	102000	55000	78500	80752.42	53.12	0	-112172	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	107800	-8.76	0.72	12	0.27	-9137.00	110540.00	109000	20240711	-26.61	39250	20230912	103.82	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	39250	103.82	20230912	0.04	N	402340	100	141 억		71580449	N	N	291	N	00	N
115	20240903	151028	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79900	1400	2	1.78	25278002300	312452	143.50	79200	82600	78400	102000	55000	78500	80902.07	53.12	0	-99285	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	107665	-8.74	0.72	12	0.23	-9137.00	110540.00	109000	20240711	-26.70	39250	20230912	103.57	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	39250	103.57	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
116	20240903	141027	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81500	3000	2	3.82	19267412100	237855	109.24	79200	82600	78400	102000	55000	78500	81004.92	53.12	0	-73541	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	109821	-8.92	0.74	12	0.18	-9137.00	110540.00	109000	20240711	-25.23	39250	20230912	107.64	109000	-25.23	20240711	46700	74.52	20240117	109000	-25.23	20240711	39250	107.64	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
117	20240903	131029	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81400	2900	2	3.69	16132624200	199324	91.54	79200	82600	78400	102000	55000	78500	80936.75	53.12	0	-57889	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	109686	-8.91	0.74	12	0.15	-9137.00	110540.00	109000	20240711	-25.32	39250	20230912	107.39	109000	-25.32	20240711	46700	74.30	20240117	109000	-25.32	20240711	39250	107.39	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
118	20240903	121016	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80800	2300	2	2.93	13543632900	167391	76.88	79200	82600	78400	102000	55000	78500	80910.23	53.12	0	-44946	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	108878	-8.84	0.73	12	0.12	-9137.00	110540.00	109000	20240711	-25.87	39250	20230912	105.86	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	39250	105.86	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
119	20240903	111015	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81800	3300	2	4.20	9713142400	120252	55.23	79200	82600	78400	102000	55000	78500	80773.32	53.12	0	-22832	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	110225	-8.95	0.74	12	0.09	-9137.00	110540.00	109000	20240711	-24.95	39250	20230912	108.41	109000	-24.95	20240711	46700	75.16	20240117	109000	-24.95	20240711	39250	108.41	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
120	20240903	101014	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80500	2000	2	2.55	3651864300	46066	21.16	79200	80900	78400	102000	55000	78500	79274.70	53.12	0	-5909	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	108474	-8.81	0.73	12	0.03	-9137.00	110540.00	109000	20240711	-26.15	39250	20230912	105.10	109000	-26.15	20240711	46700	72.38	20240117	109000	-26.15	20240711	39250	105.10	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
121	20240903	091019	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78800	300	2	0.38	843400900	10681	4.91	79200	79500	78400	102000	55000	78500	78962.94	53.12	0	-336	81433	79966	78033	76566	74633	79000	75600	141	23500	100	59660	100	1	134749960	106183	-8.62	0.71	12	0.01	-9137.00	110540.00	109000	20240711	-27.71	39250	20230912	100.76	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	39250	100.76	20230912	0.04	N	402340	100	141 억		71580449	N	N	999	N	00	N
122	20240902	161007	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78500	0	3	0.00	16766708500	214823	26.76	79500	79500	76100	102000	55000	78500	78048.93	53.09	0	-14620	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	105779	-8.59	0.71	12	0.16	-9137.00	110540.00	109000	20240711	-27.98	39250	20230912	100.00	109000	-27.98	20240711	46700	68.09	20240117	109000	-27.98	20240711	39250	100.00	20230912	0.03	N	402340	100	141 억		71543394	N	N	999	N	00	N
123	20240902	151023	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-400	5	-0.51	11175736300	143571	17.89	79500	79500	76100	102000	55000	78500	77841.18	53.09	0	1722	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	105240	-8.55	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-28.35	39250	20230912	98.98	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	39250	98.98	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
124	20240902	141019	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78300	-200	5	-0.25	9385052000	120699	15.04	79500	79500	76100	102000	55000	78500	77755.84	53.09	0	982	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	105509	-8.57	0.71	12	0.09	-9137.00	110540.00	109000	20240711	-28.17	39250	20230912	99.49	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	39250	99.49	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
125	20240902	131016	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77700	-800	5	-1.02	8260492400	106298	13.24	79500	79500	76100	102000	55000	78500	77710.70	53.09	0	-1606	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	104701	-8.50	0.70	12	0.08	-9137.00	110540.00	109000	20240711	-28.72	39250	20230912	97.96	109000	-28.72	20240711	46700	66.38	20240117	109000	-28.72	20240711	39250	97.96	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
126	20240902	121021	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	-500	5	-0.64	6643640200	85573	10.66	79500	79500	76100	102000	55000	78500	77637.11	53.09	0	-2714	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	105105	-8.54	0.71	12	0.06	-9137.00	110540.00	109000	20240711	-28.44	39250	20230912	98.73	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	39250	98.73	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
127	20240902	111008	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78300	-200	5	-0.25	5780733400	74518	9.28	79500	79500	76100	102000	55000	78500	77574.99	53.09	0	-3026	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	105509	-8.57	0.71	12	0.06	-9137.00	110540.00	109000	20240711	-28.17	39250	20230912	99.49	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	39250	99.49	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
128	20240902	101008	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77800	-700	5	-0.89	4279981900	55309	6.89	79500	79500	76100	102000	55000	78500	77383.10	53.09	0	-2961	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	104835	-8.51	0.70	12	0.04	-9137.00	110540.00	109000	20240711	-28.62	39250	20230912	98.22	109000	-28.62	20240711	46700	66.60	20240117	109000	-28.62	20240711	39250	98.22	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N
129	20240902	091003	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77300	-1200	5	-1.53	1451638500	18514	2.31	79500	79500	77200	102000	55000	78500	78407.61	53.09	0	-5280	80566	79532	78266	77232	75966	80050	77750	141	23500	100	59660	100	1	134749960	104162	-8.46	0.70	12	0.01	-9137.00	110540.00	109000	20240711	-29.08	39250	20230912	96.94	109000	-29.08	20240711	46700	65.52	20240117	109000	-29.08	20240711	39250	96.94	20230912	0.03	N	402340	100	141 억		71543394	N	N	189	N	00	N