KissMeData/001040/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118900	-2000	5	-1.65	17566763800	144231	111.63	123700	126600	118400	157100	84700	120900	121801.13	14.78	-14177	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	34691	21.77	0.75	12	0.49	5462.00	158764.00	152900	20240516	-22.24	73400	20231020	61.99	152900	-22.24	20240516	84600	40.54	20240122	152900	-22.24	20240516	73400	61.99	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	8	N	N
3	20240930	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118900	-2000	5	-1.65	13290633700	108418	83.91	123700	126600	118400	157100	84700	120900	122587.54	14.78	-3408	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	34691	21.77	0.75	12	0.37	5462.00	158764.00	152900	20240516	-22.24	73400	20231020	61.99	152900	-22.24	20240516	84600	40.54	20240122	152900	-22.24	20240516	73400	61.99	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
4	20240930	140115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120200	-700	5	-0.58	10912046700	88447	68.45	123700	126600	120000	157100	84700	120900	123374.88	14.78	-2413	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	35071	22.01	0.76	12	0.30	5462.00	158764.00	152900	20240516	-21.39	73400	20231020	63.76	152900	-21.39	20240516	84600	42.08	20240122	152900	-21.39	20240516	73400	63.76	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
5	20240930	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122000	1100	2	0.91	8798541300	70956	54.92	123700	126600	121300	157100	84700	120900	124001.58	14.78	6471	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	35596	22.34	0.77	12	0.24	5462.00	158764.00	152900	20240516	-20.21	73400	20231020	66.21	152900	-20.21	20240516	84600	44.21	20240122	152900	-20.21	20240516	73400	66.21	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
6	20240930	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121600	700	2	0.58	8420537400	67855	52.52	123700	126600	121300	157100	84700	120900	124097.79	14.78	6239	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	35479	22.26	0.77	12	0.23	5462.00	158764.00	152900	20240516	-20.47	73400	20231020	65.67	152900	-20.47	20240516	84600	43.74	20240122	152900	-20.47	20240516	73400	65.67	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
7	20240930	110115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121800	900	2	0.74	7754142000	62379	48.28	123700	126600	121300	157100	84700	120900	124308.95	14.78	5966	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	35538	22.30	0.77	12	0.21	5462.00	158764.00	152900	20240516	-20.34	73400	20231020	65.94	152900	-20.34	20240516	84600	43.97	20240122	152900	-20.34	20240516	73400	65.94	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
8	20240930	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	124400	3500	2	2.89	5929481500	47473	36.74	123700	126600	123500	157100	84700	120900	124905.31	14.78	10377	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	36296	22.78	0.78	12	0.16	5462.00	158764.00	152900	20240516	-18.64	73400	20231020	69.48	152900	-18.64	20240516	84600	47.04	20240122	152900	-18.64	20240516	73400	69.48	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
9	20240930	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	124000	3100	2	2.56	614198500	4955	3.83	123700	125000	123700	157100	84700	120900	123978.28	14.78	2537	125033	122966	119833	117766	114633	124000	118800	1466	36200	5000	89460	100	1	29176998	36179	22.70	0.78	12	0.02	5462.00	158764.00	152900	20240516	-18.90	73400	20231020	68.94	152900	-18.90	20240516	84600	46.57	20240122	152900	-18.90	20240516	73400	68.94	20231020	0.15	N	001040	5000	1466 억	4311077	N	N	272	N	N
10	20240927	160115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120900	2900	2	2.46	15549945900	129084	93.32	118000	121900	116700	153400	82600	118000	120464.21	14.69	19524	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35275	22.13	0.76	12	0.44	5462.00	158764.00	152900	20240516	-20.93	73400	20231020	64.71	152900	-20.93	20240516	84600	42.91	20240122	152900	-20.93	20240516	73400	64.71	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	272	N	N
11	20240927	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121600	3600	2	3.05	14066226700	116867	84.49	118000	121900	116700	153400	82600	118000	120361.63	14.69	16664	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35479	22.26	0.77	12	0.40	5462.00	158764.00	152900	20240516	-20.47	73400	20231020	65.67	152900	-20.47	20240516	84600	43.74	20240122	152900	-20.47	20240516	73400	65.67	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
12	20240927	140115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120800	2800	2	2.37	11354907200	94482	68.31	118000	121900	116700	153400	82600	118000	120181.38	14.69	13053	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35246	22.12	0.76	12	0.32	5462.00	158764.00	152900	20240516	-20.99	73400	20231020	64.58	152900	-20.99	20240516	84600	42.79	20240122	152900	-20.99	20240516	73400	64.58	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
13	20240927	130115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120700	2700	2	2.29	10077488300	83937	60.68	118000	121900	116700	153400	82600	118000	120060.93	14.69	10880	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35217	22.10	0.76	12	0.29	5462.00	158764.00	152900	20240516	-21.06	73400	20231020	64.44	152900	-21.06	20240516	84600	42.67	20240122	152900	-21.06	20240516	73400	64.44	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
14	20240927	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121300	3300	2	2.80	8840735100	73754	53.32	118000	121900	116700	153400	82600	118000	119868.68	14.69	9385	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35392	22.21	0.76	12	0.25	5462.00	158764.00	152900	20240516	-20.67	73400	20231020	65.26	152900	-20.67	20240516	84600	43.38	20240122	152900	-20.67	20240516	73400	65.26	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
15	20240927	110116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121500	3500	2	2.97	6449279500	54019	39.05	118000	121600	116700	153400	82600	118000	119389.92	14.69	11815	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	35450	22.24	0.77	12	0.19	5462.00	158764.00	152900	20240516	-20.54	73400	20231020	65.53	152900	-20.54	20240516	84600	43.62	20240122	152900	-20.54	20240516	73400	65.53	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
16	20240927	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118600	600	2	0.51	2781060200	23502	16.99	118000	119600	116700	153400	82600	118000	118333.37	14.69	-546	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	34604	21.71	0.75	12	0.08	5462.00	158764.00	152900	20240516	-22.43	73400	20231020	61.58	152900	-22.43	20240516	84600	40.19	20240122	152900	-22.43	20240516	73400	61.58	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
17	20240927	090115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117800	-200	5	-0.17	148371200	1262	0.91	118000	118000	116800	153400	82600	118000	117557.07	14.69	-280	119933	118966	117633	116666	115333	119450	117150	1466	35400	5000	87320	100	1	29176998	34371	21.57	0.74	12	0.00	5462.00	158764.00	152900	20240516	-22.96	73400	20231020	60.49	152900	-22.96	20240516	84600	39.24	20240122	152900	-22.96	20240516	73400	60.49	20231020	0.15	N	001040	5000	1466 억	4286493	N	N	1	N	N
18	20240926	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118000	1300	2	1.11	16196696200	138222	125.15	117800	118600	116300	151700	81700	116700	117178.16	14.60	25305	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34429	21.60	0.74	12	0.47	5462.00	158764.00	152900	20240516	-22.83	73400	20231020	60.76	152900	-22.83	20240516	84600	39.48	20240122	152900	-22.83	20240516	73400	60.76	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	1	N	N
19	20240926	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117300	600	2	0.51	14553739400	124258	112.51	117800	118600	116300	151700	81700	116700	117125.17	14.60	23144	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34225	21.48	0.74	12	0.43	5462.00	158764.00	152900	20240516	-23.28	73400	20231020	59.81	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
20	20240926	140115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117300	600	2	0.51	11130326200	95057	86.07	117800	118600	116300	151700	81700	116700	117091.07	14.60	19777	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34225	21.48	0.74	12	0.33	5462.00	158764.00	152900	20240516	-23.28	73400	20231020	59.81	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
21	20240926	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116900	200	2	0.17	8299986900	70904	64.20	117800	118600	116300	151700	81700	116700	117059.50	14.60	13441	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34108	21.40	0.74	12	0.24	5462.00	158764.00	152900	20240516	-23.54	73400	20231020	59.26	152900	-23.54	20240516	84600	38.18	20240122	152900	-23.54	20240516	73400	59.26	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
22	20240926	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116500	-200	5	-0.17	6526741800	55706	50.44	117800	118600	116300	151700	81700	116700	117164.07	14.60	7525	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	33991	21.33	0.73	12	0.19	5462.00	158764.00	152900	20240516	-23.81	73400	20231020	58.72	152900	-23.81	20240516	84600	37.71	20240122	152900	-23.81	20240516	73400	58.72	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
23	20240926	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117400	700	2	0.60	4360498300	37161	33.65	117800	118600	116300	151700	81700	116700	117340.71	14.60	3227	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34254	21.49	0.74	12	0.13	5462.00	158764.00	152900	20240516	-23.22	73400	20231020	59.95	152900	-23.22	20240516	84600	38.77	20240122	152900	-23.22	20240516	73400	59.95	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
24	20240926	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118200	1500	2	1.29	2510142500	21366	19.35	117800	118600	116300	151700	81700	116700	117483.03	14.60	224	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34487	21.64	0.74	12	0.07	5462.00	158764.00	152900	20240516	-22.69	73400	20231020	61.04	152900	-22.69	20240516	84600	39.72	20240122	152900	-22.69	20240516	73400	61.04	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
25	20240926	090115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117700	1000	2	0.86	21316200	181	0.16	117800	117800	117700	151700	81700	116700	117769.06	14.60	30	124433	120566	118633	114766	112833	119600	113800	1466	35000	5000	86350	100	1	29176998	34341	21.55	0.74	12	0.00	5462.00	158764.00	152900	20240516	-23.02	73400	20231020	60.35	152900	-23.02	20240516	84600	39.13	20240122	152900	-23.02	20240516	73400	60.35	20231020	0.15	N	001040	5000	1466 억	4260022	N	N	212	N	N
26	20240925	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116700	-3800	5	-3.15	12984042300	110161	215.73	121900	122500	116700	156600	84400	120500	117864.96	14.71	-19174	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34050	21.37	0.74	12	0.38	5462.00	158764.00	152900	20240516	-23.68	73400	20231020	58.99	152900	-23.68	20240516	84600	37.94	20240122	152900	-23.68	20240516	73400	58.99	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	212	N	N
27	20240925	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117300	-3200	5	-2.66	11672454100	98954	193.78	121900	122500	116800	156600	84400	120500	117958.39	14.71	-17044	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34225	21.48	0.74	12	0.34	5462.00	158764.00	152900	20240516	-23.28	73400	20231020	59.81	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
28	20240925	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117800	-2700	5	-2.24	9631356600	81553	159.70	121900	122500	116800	156600	84400	120500	118099.35	14.71	-13417	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34371	21.57	0.74	12	0.28	5462.00	158764.00	152900	20240516	-22.96	73400	20231020	60.49	152900	-22.96	20240516	84600	39.24	20240122	152900	-22.96	20240516	73400	60.49	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
29	20240925	130115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117700	-2800	5	-2.32	8739074400	73959	144.83	121900	122500	116800	156600	84400	120500	118161.07	14.71	-13376	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34341	21.55	0.74	12	0.25	5462.00	158764.00	152900	20240516	-23.02	73400	20231020	60.35	152900	-23.02	20240516	84600	39.13	20240122	152900	-23.02	20240516	73400	60.35	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
30	20240925	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117700	-2800	5	-2.32	8085919100	68417	133.98	121900	122500	116800	156600	84400	120500	118185.82	14.71	-13757	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34341	21.55	0.74	12	0.23	5462.00	158764.00	152900	20240516	-23.02	73400	20231020	60.35	152900	-23.02	20240516	84600	39.13	20240122	152900	-23.02	20240516	73400	60.35	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
31	20240925	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117300	-3200	5	-2.66	6345942400	53591	104.95	121900	122500	116800	156600	84400	120500	118414.33	14.71	-14979	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34225	21.48	0.74	12	0.18	5462.00	158764.00	152900	20240516	-23.28	73400	20231020	59.81	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
32	20240925	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117600	-2900	5	-2.41	4807865500	40528	79.37	121900	122500	116800	156600	84400	120500	118630.71	14.71	-13661	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	34312	21.53	0.74	12	0.14	5462.00	158764.00	152900	20240516	-23.09	73400	20231020	60.22	152900	-23.09	20240516	84600	39.01	20240122	152900	-23.09	20240516	73400	60.22	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
33	20240925	090115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121500	1000	2	0.83	274633700	2254	4.41	121900	122400	121000	156600	84400	120500	121842.81	14.71	593	125900	123200	121300	118600	116700	122250	117650	1466	36100	5000	89170	100	1	29176998	35450	22.24	0.77	12	0.01	5462.00	158764.00	152900	20240516	-20.54	73400	20231020	65.53	152900	-20.54	20240516	84600	43.62	20240122	152900	-20.54	20240516	73400	65.53	20231020	0.15	N	001040	5000	1466 억	4291836	N	N	30	N	N
34	20240924	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120500	-2200	5	-1.79	6153496700	51024	122.41	124000	124000	119400	159500	85900	122700	120600.08	14.73	-2630	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	35158	22.06	0.76	12	0.17	5462.00	158764.00	152900	20240516	-21.19	73400	20231020	64.17	152900	-21.19	20240516	84600	42.43	20240122	152900	-21.19	20240516	73400	64.17	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	30	N	N
35	20240924	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120500	-2200	5	-1.79	4999509800	41448	99.44	124000	124000	119400	159500	85900	122700	120621.26	14.73	-2793	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	35158	22.06	0.76	12	0.14	5462.00	158764.00	152900	20240516	-21.19	73400	20231020	64.17	152900	-21.19	20240516	84600	42.43	20240122	152900	-21.19	20240516	73400	64.17	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
36	20240924	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120500	-2200	5	-1.79	4188085100	34717	83.29	124000	124000	119400	159500	85900	122700	120634.99	14.73	-4090	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	35158	22.06	0.76	12	0.12	5462.00	158764.00	152900	20240516	-21.19	73400	20231020	64.17	152900	-21.19	20240516	84600	42.43	20240122	152900	-21.19	20240516	73400	64.17	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
37	20240924	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	119900	-2800	5	-2.28	3153114100	26106	62.63	124000	124000	119400	159500	85900	122700	120781.20	14.73	-4917	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	34983	21.95	0.76	12	0.09	5462.00	158764.00	152900	20240516	-21.58	73400	20231020	63.35	152900	-21.58	20240516	84600	41.73	20240122	152900	-21.58	20240516	73400	63.35	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
38	20240924	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120000	-2700	5	-2.20	2607950200	21561	51.73	124000	124000	119400	159500	85900	122700	120956.83	14.73	-4875	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	35012	21.97	0.76	12	0.07	5462.00	158764.00	152900	20240516	-21.52	73400	20231020	63.49	152900	-21.52	20240516	84600	41.84	20240122	152900	-21.52	20240516	73400	63.49	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
39	20240924	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	119900	-2800	5	-2.28	1956549800	16128	38.69	124000	124000	119800	159500	85900	122700	121313.85	14.73	-4033	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	34983	21.95	0.76	12	0.06	5462.00	158764.00	152900	20240516	-21.58	73400	20231020	63.35	152900	-21.58	20240516	84600	41.73	20240122	152900	-21.58	20240516	73400	63.35	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
40	20240924	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121200	-1500	5	-1.22	829210400	6788	16.29	124000	124000	121200	159500	85900	122700	122158.28	14.73	-1955	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	35363	22.19	0.76	12	0.02	5462.00	158764.00	152900	20240516	-20.73	73400	20231020	65.12	152900	-20.73	20240516	84600	43.26	20240122	152900	-20.73	20240516	73400	65.12	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
41	20240924	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123700	1000	2	0.81	19332200	156	0.37	124000	124000	123100	159500	85900	122700	123924.36	14.73	98	128233	125466	123633	120866	119033	124550	119950	1466	36800	5000	90790	100	1	29176998	36092	22.65	0.78	12	0.00	5462.00	158764.00	152900	20240516	-19.10	73400	20231020	68.53	152900	-19.10	20240516	84600	46.22	20240122	152900	-19.10	20240516	73400	68.53	20231020	0.15	N	001040	5000	1466 억	4296885	N	N	15	N	N
42	20240923	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122700	-1900	5	-1.52	5126499400	41645	46.59	125800	126400	121800	161900	87300	124600	123100.32	14.75	-7215	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	35800	22.46	0.77	12	0.14	5462.00	158764.00	152900	20240516	-19.75	73400	20231020	67.17	152900	-19.75	20240516	84600	45.04	20240122	152900	-19.75	20240516	73400	67.17	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	14	N	N
43	20240923	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123600	-1000	5	-0.80	4603204100	37388	41.82	125800	126400	121800	161900	87300	124600	123119.83	14.75	-7023	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	36063	22.63	0.78	12	0.13	5462.00	158764.00	152900	20240516	-19.16	73400	20231020	68.39	152900	-19.16	20240516	84600	46.10	20240122	152900	-19.16	20240516	73400	68.39	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
44	20240923	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123200	-1400	5	-1.12	3960126700	32179	36.00	125800	126400	121800	161900	87300	124600	123065.56	14.75	-6330	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	35946	22.56	0.78	12	0.11	5462.00	158764.00	152900	20240516	-19.42	73400	20231020	67.85	152900	-19.42	20240516	84600	45.63	20240122	152900	-19.42	20240516	73400	67.85	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
45	20240923	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122100	-2500	5	-2.01	3301398900	26826	30.01	125800	126400	121800	161900	87300	124600	123067.13	14.75	-7278	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	35625	22.35	0.77	12	0.09	5462.00	158764.00	152900	20240516	-20.14	73400	20231020	66.35	152900	-20.14	20240516	84600	44.33	20240122	152900	-20.14	20240516	73400	66.35	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
46	20240923	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122100	-2500	5	-2.01	2828195100	22949	25.67	125800	126400	121900	161900	87300	124600	123238.27	14.75	-6994	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	35625	22.35	0.77	12	0.08	5462.00	158764.00	152900	20240516	-20.14	73400	20231020	66.35	152900	-20.14	20240516	84600	44.33	20240122	152900	-20.14	20240516	73400	66.35	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
47	20240923	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123100	-1500	5	-1.20	2112212600	17102	19.13	125800	126400	122200	161900	87300	124600	123506.76	14.75	-4837	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	35917	22.54	0.78	12	0.06	5462.00	158764.00	152900	20240516	-19.49	73400	20231020	67.71	152900	-19.49	20240516	84600	45.51	20240122	152900	-19.49	20240516	73400	67.71	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
48	20240923	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123500	-1100	5	-0.88	1297802100	10484	11.73	125800	126400	122200	161900	87300	124600	123788.83	14.75	-2527	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	36034	22.61	0.78	12	0.04	5462.00	158764.00	152900	20240516	-19.23	73400	20231020	68.26	152900	-19.23	20240516	84600	45.98	20240122	152900	-19.23	20240516	73400	68.26	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
49	20240923	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	125100	500	2	0.40	70092900	558	0.62	125800	125900	125100	161900	87300	124600	125614.52	14.75	286	131533	128066	125133	121666	118733	129800	123400	1466	37300	5000	92200	100	1	29176998	36500	22.90	0.79	12	0.00	5462.00	158764.00	152900	20240516	-18.18	73400	20231020	70.44	152900	-18.18	20240516	84600	47.87	20240122	152900	-18.18	20240516	73400	70.44	20231020	0.15	N	001040	5000	1466 억	4304355	N	N	5	N	N
50	20240913	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121500	-2400	5	-1.94	5743583100	47417	45.28	124800	125000	119400	161000	86800	123900	121128.95	14.67	-1778	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35450	22.24	0.77	12	0.16	5462.00	158764.00	152900	20240516	-20.54	73400	20231020	65.53	152900	-20.54	20240516	84600	43.62	20240122	152900	-20.54	20240516	73400	65.53	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	1	N	N
51	20240913	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121600	-2300	5	-1.86	5121092700	42291	40.38	124800	125000	119400	161000	86800	123900	121091.79	14.67	-1945	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35479	22.26	0.77	12	0.14	5462.00	158764.00	152900	20240516	-20.47	73400	20231020	65.67	152900	-20.47	20240516	84600	43.74	20240122	152900	-20.47	20240516	73400	65.67	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
52	20240913	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121800	-2100	5	-1.69	4230276000	34968	33.39	124800	125000	119400	161000	86800	123900	120975.63	14.67	-1044	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35538	22.30	0.77	12	0.12	5462.00	158764.00	152900	20240516	-20.34	73400	20231020	65.94	152900	-20.34	20240516	84600	43.97	20240122	152900	-20.34	20240516	73400	65.94	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
53	20240913	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121100	-2800	5	-2.26	3718232200	30740	29.35	124800	125000	119400	161000	86800	123900	120957.46	14.67	-2513	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35333	22.17	0.76	12	0.11	5462.00	158764.00	152900	20240516	-20.80	73400	20231020	64.99	152900	-20.80	20240516	84600	43.14	20240122	152900	-20.80	20240516	73400	64.99	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
54	20240913	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120400	-3500	5	-2.82	3332175600	27542	26.30	124800	125000	119400	161000	86800	123900	120985.24	14.67	-2979	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35129	22.04	0.76	12	0.09	5462.00	158764.00	152900	20240516	-21.26	73400	20231020	64.03	152900	-21.26	20240516	84600	42.32	20240122	152900	-21.26	20240516	73400	64.03	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
55	20240913	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120500	-3400	5	-2.74	2679814800	22137	21.14	124800	125000	119400	161000	86800	123900	121055.92	14.67	-3383	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35158	22.06	0.76	12	0.08	5462.00	158764.00	152900	20240516	-21.19	73400	20231020	64.17	152900	-21.19	20240516	84600	42.43	20240122	152900	-21.19	20240516	73400	64.17	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
56	20240913	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120500	-3400	5	-2.74	1815937700	14993	14.32	124800	125000	119400	161000	86800	123900	121119.04	14.67	-3213	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	35158	22.06	0.76	12	0.05	5462.00	158764.00	152900	20240516	-21.19	73400	20231020	64.17	152900	-21.19	20240516	84600	42.43	20240122	152900	-21.19	20240516	73400	64.17	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
57	20240913	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	124400	500	2	0.40	45662600	367	0.35	124800	125000	124000	161000	86800	123900	124421.25	14.67	196	127766	125832	121966	120032	116166	126800	121000	1466	37100	5000	91680	100	1	29176998	36296	22.78	0.78	12	0.00	5462.00	158764.00	152900	20240516	-18.64	73400	20231020	69.48	152900	-18.64	20240516	84600	47.04	20240122	152900	-18.64	20240516	73400	69.48	20231020	0.17	N	001040	5000	1466 억	4279431	N	N	2	N	N
58	20240912	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123900	2500	2	2.06	12521941100	103747	166.90	121500	123900	118100	157800	85000	121400	120680.05	14.69	-8460	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	36150	22.68	0.78	12	0.36	5462.00	158764.00	152900	20240516	-18.97	73400	20231020	68.80	152900	-18.97	20240516	84600	46.45	20240122	152900	-18.97	20240516	73400	68.80	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	2	N	N
59	20240912	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120400	-1000	5	-0.82	8487681200	70964	114.16	121500	122300	118100	157800	85000	121400	119605.45	14.69	-7468	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	35129	22.04	0.76	12	0.24	5462.00	158764.00	152900	20240516	-21.26	73400	20231020	64.03	152900	-21.26	20240516	84600	42.32	20240122	152900	-21.26	20240516	73400	64.03	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
60	20240912	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118400	-3000	5	-2.47	5719869000	47802	76.90	121500	122300	118100	157800	85000	121400	119657.52	14.69	-10490	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	34546	21.68	0.75	12	0.16	5462.00	158764.00	152900	20240516	-22.56	73400	20231020	61.31	152900	-22.56	20240516	84600	39.95	20240122	152900	-22.56	20240516	73400	61.31	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
61	20240912	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120700	-700	5	-0.58	4117313900	34388	55.32	121500	122300	118100	157800	85000	121400	119731.12	14.69	-8774	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	35217	22.10	0.76	12	0.12	5462.00	158764.00	152900	20240516	-21.06	73400	20231020	64.44	152900	-21.06	20240516	84600	42.67	20240122	152900	-21.06	20240516	73400	64.44	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
62	20240912	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118700	-2700	5	-2.22	2914891400	24376	39.21	121500	122300	118100	157800	85000	121400	119580.38	14.69	-6789	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	34633	21.73	0.75	12	0.08	5462.00	158764.00	152900	20240516	-22.37	73400	20231020	61.72	152900	-22.37	20240516	84600	40.31	20240122	152900	-22.37	20240516	73400	61.72	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
63	20240912	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	118400	-3000	5	-2.47	1961173500	16329	26.27	121500	122300	118400	157800	85000	121400	120103.71	14.69	-5142	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	34546	21.68	0.75	12	0.06	5462.00	158764.00	152900	20240516	-22.56	73400	20231020	61.31	152900	-22.56	20240516	84600	39.95	20240122	152900	-22.56	20240516	73400	61.31	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
64	20240912	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120100	-1300	5	-1.07	1156069600	9571	15.40	121500	122300	119600	157800	85000	121400	120788.80	14.69	-2985	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	35042	21.99	0.76	12	0.03	5462.00	158764.00	152900	20240516	-21.45	73400	20231020	63.62	152900	-21.45	20240516	84600	41.96	20240122	152900	-21.45	20240516	73400	63.62	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
65	20240912	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121000	-400	5	-0.33	52558400	433	0.70	121500	121600	121000	157800	85000	121400	121381.99	14.69	-158	125800	123600	121300	119100	116800	122450	117950	1466	36400	5000	89830	100	1	29176998	35304	22.15	0.76	12	0.00	5462.00	158764.00	152900	20240516	-20.86	73400	20231020	64.85	152900	-20.86	20240516	84600	43.03	20240122	152900	-20.86	20240516	73400	64.85	20231020	0.17	N	001040	5000	1466 억	4286665	N	N	21	N	N
66	20240911	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121400	300	2	0.25	7515457700	62099	80.41	122900	123500	119000	157400	84800	121100	121023.76	14.69	-6051	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35421	22.23	0.76	12	0.21	5462.00	158764.00	152900	20240516	-20.60	73400	20231020	65.40	152900	-20.60	20240516	84600	43.50	20240122	152900	-20.60	20240516	73400	65.40	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	21	N	N
67	20240911	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121900	800	2	0.66	6678010800	55219	71.50	122900	123500	119000	157400	84800	121100	120936.83	14.69	-5841	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35567	22.32	0.77	12	0.19	5462.00	158764.00	152900	20240516	-20.27	73400	20231020	66.08	152900	-20.27	20240516	84600	44.09	20240122	152900	-20.27	20240516	73400	66.08	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
68	20240911	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120600	-500	5	-0.41	4894525200	40485	52.43	122900	123500	119000	157400	84800	121100	120897.25	14.69	-4163	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35187	22.08	0.76	12	0.14	5462.00	158764.00	152900	20240516	-21.12	73400	20231020	64.31	152900	-21.12	20240516	84600	42.55	20240122	152900	-21.12	20240516	73400	64.31	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
69	20240911	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121200	100	2	0.08	3732915100	30889	40.00	122900	123500	119000	157400	84800	121100	120849.33	14.69	-2206	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35363	22.19	0.76	12	0.11	5462.00	158764.00	152900	20240516	-20.73	73400	20231020	65.12	152900	-20.73	20240516	84600	43.26	20240122	152900	-20.73	20240516	73400	65.12	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
70	20240911	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	120400	-700	5	-0.58	3269766000	27038	35.01	122900	123500	119000	157400	84800	121100	120932.24	14.69	-1712	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35129	22.04	0.76	12	0.09	5462.00	158764.00	152900	20240516	-21.26	73400	20231020	64.03	152900	-21.26	20240516	84600	42.32	20240122	152900	-21.26	20240516	73400	64.03	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
71	20240911	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	119000	-2100	5	-1.73	2385317500	19652	25.45	122900	123500	119000	157400	84800	121100	121377.85	14.69	-4745	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	34721	21.79	0.75	12	0.07	5462.00	158764.00	152900	20240516	-22.17	73400	20231020	62.13	152900	-22.17	20240516	84600	40.66	20240122	152900	-22.17	20240516	73400	62.13	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
72	20240911	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121200	100	2	0.08	1229412100	10030	12.99	122900	123500	121100	157400	84800	121100	122573.49	14.69	-3871	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35363	22.19	0.76	12	0.03	5462.00	158764.00	152900	20240516	-20.73	73400	20231020	65.12	152900	-20.73	20240516	84600	43.26	20240122	152900	-20.73	20240516	73400	65.12	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
73	20240911	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122100	1000	2	0.83	57340500	467	0.60	122900	122900	122000	157400	84800	121100	122784.80	14.69	-64	125833	123466	122233	119866	118633	122850	119250	1466	36300	5000	89610	100	1	29176998	35625	22.35	0.77	12	0.00	5462.00	158764.00	152900	20240516	-20.14	73400	20231020	66.35	152900	-20.14	20240516	84600	44.33	20240122	152900	-20.14	20240516	73400	66.35	20231020	0.18	N	001040	5000	1466 억	4284827	N	N	10	N	N
74	20240910	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121100	-1400	5	-1.14	9479581800	77111	71.92	123000	124600	121000	159200	85800	122500	122936.50	14.67	-9544	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	35333	22.17	0.76	12	0.26	5462.00	158764.00	152900	20240516	-20.80	73400	20231020	64.99	152900	-20.80	20240516	84600	43.14	20240122	152900	-20.80	20240516	73400	64.99	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	10	N	N
75	20240910	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121600	-900	5	-0.73	8287897400	67274	62.74	123000	124600	121000	159200	85800	122500	123196.14	14.67	-8987	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	35479	22.26	0.77	12	0.23	5462.00	158764.00	152900	20240516	-20.47	73400	20231020	65.67	152900	-20.47	20240516	84600	43.74	20240122	152900	-20.47	20240516	73400	65.67	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
76	20240910	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	121700	-800	5	-0.65	6891974200	55790	52.03	123000	124600	121600	159200	85800	122500	123534.22	14.67	-5899	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	35508	22.28	0.77	12	0.19	5462.00	158764.00	152900	20240516	-20.41	73400	20231020	65.80	152900	-20.41	20240516	84600	43.85	20240122	152900	-20.41	20240516	73400	65.80	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
77	20240910	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123600	1100	2	0.90	5455880700	44112	41.14	123000	124600	122000	159200	85800	122500	123682.46	14.67	-1768	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	36063	22.63	0.78	12	0.15	5462.00	158764.00	152900	20240516	-19.16	73400	20231020	68.39	152900	-19.16	20240516	84600	46.10	20240122	152900	-19.16	20240516	73400	68.39	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
78	20240910	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123500	1000	2	0.82	3995239500	32288	30.11	123000	124600	122000	159200	85800	122500	123737.60	14.67	-1151	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	36034	22.61	0.78	12	0.11	5462.00	158764.00	152900	20240516	-19.23	73400	20231020	68.26	152900	-19.23	20240516	84600	45.98	20240122	152900	-19.23	20240516	73400	68.26	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
79	20240910	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123900	1400	2	1.14	2755398400	22265	20.77	123000	124600	122000	159200	85800	122500	123754.70	14.67	-1238	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	36150	22.68	0.78	12	0.08	5462.00	158764.00	152900	20240516	-18.97	73400	20231020	68.80	152900	-18.97	20240516	84600	46.45	20240122	152900	-18.97	20240516	73400	68.80	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
80	20240910	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123800	1300	2	1.06	1966127000	15890	14.82	123000	124600	122000	159200	85800	122500	123733.61	14.67	-1476	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	36121	22.67	0.78	12	0.05	5462.00	158764.00	152900	20240516	-19.03	73400	20231020	68.66	152900	-19.03	20240516	84600	46.34	20240122	152900	-19.03	20240516	73400	68.66	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
81	20240910	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123400	900	2	0.73	59437200	483	0.45	123000	123700	122800	159200	85800	122500	123058.39	14.67	-139	131166	126832	120666	116332	110166	129000	118500	1466	36700	5000	90650	100	1	29176998	36004	22.59	0.78	12	0.00	5462.00	158764.00	152900	20240516	-19.29	73400	20231020	68.12	152900	-19.29	20240516	84600	45.86	20240122	152900	-19.29	20240516	73400	68.12	20231020	0.20	N	001040	5000	1466 억	4280224	N	N	1	N	N
82	20240909	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122500	5500	2	4.70	12955689300	107101	114.58	115700	125000	114500	152100	81900	117000	120963.53	14.64	3308	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	35742	22.43	0.77	12	0.37	5462.00	158764.00	152900	20240516	-19.88	70300	20230901	74.25	152900	-19.88	20240516	84600	44.80	20240122	152900	-19.88	20240516	73400	66.89	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	1	N	N
83	20240909	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	123000	6000	2	5.13	11837263200	97968	104.81	115700	125000	114500	152100	81900	117000	120827.89	14.64	4076	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	35888	22.52	0.77	12	0.34	5462.00	158764.00	152900	20240516	-19.56	70300	20230901	74.96	152900	-19.56	20240516	84600	45.39	20240122	152900	-19.56	20240516	73400	67.57	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
84	20240909	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	122000	5000	2	4.27	6546554600	55063	58.91	115700	122800	114500	152100	81900	117000	118892.11	14.64	3467	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	35596	22.34	0.77	12	0.19	5462.00	158764.00	152900	20240516	-20.21	70300	20230901	73.54	152900	-20.21	20240516	84600	44.21	20240122	152900	-20.21	20240516	73400	66.21	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
85	20240909	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117600	600	2	0.51	3180599000	27217	29.12	115700	119000	114500	152100	81900	117000	116860.74	14.64	-4587	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	34312	21.53	0.74	12	0.09	5462.00	158764.00	152900	20240516	-23.09	70300	20230901	67.28	152900	-23.09	20240516	84600	39.01	20240122	152900	-23.09	20240516	73400	60.22	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
86	20240909	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117500	500	2	0.43	2726079000	23342	24.97	115700	119000	114500	152100	81900	117000	116788.57	14.64	-5075	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	34283	21.51	0.74	12	0.08	5462.00	158764.00	152900	20240516	-23.15	70300	20230901	67.14	152900	-23.15	20240516	84600	38.89	20240122	152900	-23.15	20240516	73400	60.08	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
87	20240909	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116500	-500	5	-0.43	2134700200	18290	19.57	115700	119000	114500	152100	81900	117000	116714.05	14.64	-4530	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	33991	21.33	0.73	12	0.06	5462.00	158764.00	152900	20240516	-23.81	70300	20230901	65.72	152900	-23.81	20240516	84600	37.71	20240122	152900	-23.81	20240516	73400	58.72	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
88	20240909	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116100	-900	5	-0.77	1582533400	13535	14.48	115700	119000	114500	152100	81900	117000	116921.56	14.64	-3085	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	33874	21.26	0.73	12	0.05	5462.00	158764.00	152900	20240516	-24.07	70300	20230901	65.15	152900	-24.07	20240516	84600	37.23	20240122	152900	-24.07	20240516	73400	58.17	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
89	20240909	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	115700	-1300	5	-1.11	203894700	1768	1.89	115700	115700	114500	152100	81900	117000	115324.11	14.64	-484	121000	119000	115600	113600	110200	120000	114600	1466	35100	5000	86580	100	1	29176998	33758	21.18	0.73	12	0.01	5462.00	158764.00	152900	20240516	-24.33	70300	20230901	64.58	152900	-24.33	20240516	84600	36.76	20240122	152900	-24.33	20240516	73400	57.63	20231020	0.20	N	001040	5000	1466 억	4270919	N	N	4	N	N
90	20240906	160111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117000	2400	2	2.09	10822537300	93353	108.73	114600	117600	112200	148900	80300	114600	115930.65	14.72	-19301	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	34137	21.42	0.74	12	0.32	5462.00	158764.00	152900	20240516	-23.48	67600	20230831	73.08	152900	-23.48	20240516	84600	38.30	20240122	152900	-23.48	20240516	73400	59.40	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	4	N	N
91	20240906	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117400	2800	2	2.44	9295966200	80312	93.54	114600	117600	112200	148900	80300	114600	115748.16	14.72	-18966	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	34254	21.49	0.74	12	0.28	5462.00	158764.00	152900	20240516	-23.22	67600	20230831	73.67	152900	-23.22	20240516	84600	38.77	20240122	152900	-23.22	20240516	73400	59.95	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
92	20240906	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117300	2700	2	2.36	7762360400	67215	78.29	114600	117600	112200	148900	80300	114600	115485.54	14.72	-13556	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	34225	21.48	0.74	12	0.23	5462.00	158764.00	152900	20240516	-23.28	67600	20230831	73.52	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
93	20240906	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117400	2800	2	2.44	6359261500	55248	64.35	114600	117500	112200	148900	80300	114600	115103.92	14.72	-9690	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	34254	21.49	0.74	12	0.19	5462.00	158764.00	152900	20240516	-23.22	67600	20230831	73.67	152900	-23.22	20240516	84600	38.77	20240122	152900	-23.22	20240516	73400	59.95	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
94	20240906	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116800	2200	2	1.92	4891195200	42707	49.74	114600	117300	112200	148900	80300	114600	114529.12	14.72	-8283	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	34079	21.38	0.74	12	0.15	5462.00	158764.00	152900	20240516	-23.61	67600	20230831	72.78	152900	-23.61	20240516	84600	38.06	20240122	152900	-23.61	20240516	73400	59.13	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
95	20240906	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114700	100	2	0.09	2946358500	25989	30.27	114600	115300	112200	148900	80300	114600	113369.44	14.72	-7834	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	33466	21.00	0.72	12	0.09	5462.00	158764.00	152900	20240516	-24.98	67600	20230831	69.67	152900	-24.98	20240516	84600	35.58	20240122	152900	-24.98	20240516	73400	56.27	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
96	20240906	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112800	-1800	5	-1.57	1425705700	12587	14.66	114600	114600	112200	148900	80300	114600	113268.11	14.72	-6044	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	32912	20.65	0.71	12	0.04	5462.00	158764.00	152900	20240516	-26.23	67600	20230831	66.86	152900	-26.23	20240516	84600	33.33	20240122	152900	-26.23	20240516	73400	53.68	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
97	20240906	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114300	-300	5	-0.26	108737000	950	1.11	114600	114600	113900	148900	80300	114600	114460.00	14.72	-383	120400	117500	115700	112800	111000	116600	111900	1466	34300	5000	84800	100	1	29176998	33349	20.93	0.72	12	0.00	5462.00	158764.00	152900	20240516	-25.25	67600	20230831	69.08	152900	-25.25	20240516	84600	35.11	20240122	152900	-25.25	20240516	73400	55.72	20231020	0.21	N	001040	5000	1466 억	4295576	N	N	22	N	N
98	20240905	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114600	100	2	0.09	9928023300	85765	87.12	116000	118600	113900	148800	80200	114500	115760.06	14.75	-10796	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33437	20.98	0.72	12	0.29	5462.00	158764.00	152900	20240516	-25.05	66100	20230830	73.37	152900	-25.05	20240516	84600	35.46	20240122	152900	-25.05	20240516	73400	56.13	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	22	N	N
99	20240905	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114600	100	2	0.09	8629286300	74427	75.60	116000	118600	113900	148800	80200	114500	115942.95	14.75	-11694	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33437	20.98	0.72	12	0.26	5462.00	158764.00	152900	20240516	-25.05	66100	20230830	73.37	152900	-25.05	20240516	84600	35.46	20240122	152900	-25.05	20240516	73400	56.13	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
100	20240905	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116300	1800	2	1.57	6041466300	51945	52.77	116000	118600	113900	148800	80200	114500	116305.06	14.75	-5731	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33933	21.29	0.73	12	0.18	5462.00	158764.00	152900	20240516	-23.94	66100	20230830	75.95	152900	-23.94	20240516	84600	37.47	20240122	152900	-23.94	20240516	73400	58.45	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
101	20240905	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116100	1600	2	1.40	5083650800	43715	44.41	116000	118600	113900	148800	80200	114500	116290.77	14.75	-2628	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33874	21.26	0.73	12	0.15	5462.00	158764.00	152900	20240516	-24.07	66100	20230830	75.64	152900	-24.07	20240516	84600	37.23	20240122	152900	-24.07	20240516	73400	58.17	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
102	20240905	120111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116400	1900	2	1.66	4321271200	37148	37.74	116000	118600	113900	148800	80200	114500	116325.81	14.75	157	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33962	21.31	0.73	12	0.13	5462.00	158764.00	152900	20240516	-23.87	66100	20230830	76.10	152900	-23.87	20240516	84600	37.59	20240122	152900	-23.87	20240516	73400	58.58	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
103	20240905	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116400	1900	2	1.66	3281393900	28211	28.66	116000	118600	113900	148800	80200	114500	116316.11	14.75	379	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33962	21.31	0.73	12	0.10	5462.00	158764.00	152900	20240516	-23.87	66100	20230830	76.10	152900	-23.87	20240516	84600	37.59	20240122	152900	-23.87	20240516	73400	58.58	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
104	20240905	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116700	2200	2	1.92	1512417200	13146	13.35	116000	116700	113900	148800	80200	114500	115047.71	14.75	-3593	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	34050	21.37	0.74	12	0.05	5462.00	158764.00	152900	20240516	-23.68	66100	20230830	76.55	152900	-23.68	20240516	84600	37.94	20240122	152900	-23.68	20240516	73400	58.99	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
105	20240905	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114700	200	2	0.17	76169300	660	0.67	116000	116000	114500	148800	80200	114500	115408.03	14.75	-455	118966	116732	114266	112032	109566	115500	110800	1466	34300	5000	84730	100	1	29176998	33466	21.00	0.72	12	0.00	5462.00	158764.00	152900	20240516	-24.98	66100	20230830	73.52	152900	-24.98	20240516	84600	35.58	20240122	152900	-24.98	20240516	73400	56.27	20231020	0.25	N	001040	5000	1466 억	4303290	N	N	60	N	N
106	20240904	160111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114500	-2300	5	-1.97	11240356000	98160	83.46	115800	116500	111800	151800	81800	116800	114510.56	14.67	5085	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33408	20.96	0.72	12	0.34	5462.00	158764.00	152900	20240516	-25.11	66100	20230830	73.22	152900	-25.11	20240516	84600	35.34	20240122	152900	-25.11	20240516	73400	55.99	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	60	N	N
107	20240904	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114800	-2000	5	-1.71	10426961200	91059	77.42	115800	116500	111800	151800	81800	116800	114507.75	14.67	3032	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33495	21.02	0.72	12	0.31	5462.00	158764.00	152900	20240516	-24.92	66100	20230830	73.68	152900	-24.92	20240516	84600	35.70	20240122	152900	-24.92	20240516	73400	56.40	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
108	20240904	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	115800	-1000	5	-0.86	8916800700	77951	66.28	115800	116500	111800	151800	81800	116800	114389.82	14.67	3422	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33787	21.20	0.73	12	0.27	5462.00	158764.00	152900	20240516	-24.26	66100	20230830	75.19	152900	-24.26	20240516	84600	36.88	20240122	152900	-24.26	20240516	73400	57.77	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
109	20240904	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	115500	-1300	5	-1.11	7543646500	66085	56.19	115800	116500	111800	151800	81800	116800	114150.66	14.67	5566	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33699	21.15	0.73	12	0.23	5462.00	158764.00	152900	20240516	-24.46	66100	20230830	74.74	152900	-24.46	20240516	84600	36.52	20240122	152900	-24.46	20240516	73400	57.36	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
110	20240904	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	115900	-900	5	-0.77	6351769500	55749	47.40	115800	116500	111800	151800	81800	116800	113935.13	14.67	5928	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33816	21.22	0.73	12	0.19	5462.00	158764.00	152900	20240516	-24.20	66100	20230830	75.34	152900	-24.20	20240516	84600	37.00	20240122	152900	-24.20	20240516	73400	57.90	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
111	20240904	110111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	114900	-1900	5	-1.63	4733824500	41796	35.54	115800	115800	111800	151800	81800	116800	113260.23	14.67	4172	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	33524	21.04	0.72	12	0.14	5462.00	158764.00	152900	20240516	-24.85	66100	20230830	73.83	152900	-24.85	20240516	84600	35.82	20240122	152900	-24.85	20240516	73400	56.54	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
112	20240904	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	113100	-3700	5	-3.17	2817572300	24917	21.19	115800	115800	111800	151800	81800	116800	113078.31	14.67	-2721	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	32999	20.71	0.71	12	0.09	5462.00	158764.00	152900	20240516	-26.03	66100	20230830	71.10	152900	-26.03	20240516	84600	33.69	20240122	152900	-26.03	20240516	73400	54.09	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
113	20240904	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112300	-4500	5	-3.85	367591300	3201	2.72	115800	115800	112200	151800	81800	116800	114836.39	14.67	-1159	120800	118800	115500	113500	110200	119800	114500	1466	35000	5000	86430	100	1	29176998	32766	20.56	0.71	12	0.01	5462.00	158764.00	152900	20240516	-26.55	66100	20230830	69.89	152900	-26.55	20240516	84600	32.74	20240122	152900	-26.55	20240516	73400	53.00	20231020	0.23	N	001040	5000	1466 억	4281297	N	N	11	N	N
114	20240903	160111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116800	4900	2	4.38	13526848400	117140	144.84	113000	117500	112200	145400	78400	111900	115471.39	14.57	20935	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	34079	21.38	0.74	12	0.40	5462.00	158764.00	152900	20240516	-23.61	66100	20230830	76.70	152900	-23.61	20240516	84600	38.06	20240122	152900	-23.61	20240516	73400	59.13	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	11	N	N
115	20240903	150111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116400	4500	2	4.02	12623556100	109396	135.26	113000	117500	112200	145400	78400	111900	115393.21	14.57	20217	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	33962	21.31	0.73	12	0.37	5462.00	158764.00	152900	20240516	-23.87	66100	20230830	76.10	152900	-23.87	20240516	84600	37.59	20240122	152900	-23.87	20240516	73400	58.58	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
116	20240903	140111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	117000	5100	2	4.56	10151883600	88260	109.13	113000	117400	112200	145400	78400	111900	115022.47	14.57	20657	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	34137	21.42	0.74	12	0.30	5462.00	158764.00	152900	20240516	-23.48	66100	20230830	77.00	152900	-23.48	20240516	84600	38.30	20240122	152900	-23.48	20240516	73400	59.40	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
117	20240903	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116400	4500	2	4.02	8285419000	72279	89.37	113000	116600	112200	145400	78400	111900	114631.07	14.57	18729	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	33962	21.31	0.73	12	0.25	5462.00	158764.00	152900	20240516	-23.87	66100	20230830	76.10	152900	-23.87	20240516	84600	37.59	20240122	152900	-23.87	20240516	73400	58.58	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
118	20240903	120111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	116400	4500	2	4.02	6956667000	60828	75.21	113000	116600	112200	145400	78400	111900	114366.20	14.57	16992	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	33962	21.31	0.73	12	0.21	5462.00	158764.00	152900	20240516	-23.87	66100	20230830	76.10	152900	-23.87	20240516	84600	37.59	20240122	152900	-23.87	20240516	73400	58.58	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
119	20240903	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112600	700	2	0.63	2686622700	23736	29.35	113000	114400	112200	145400	78400	111900	113187.68	14.57	2726	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	32853	20.62	0.71	12	0.08	5462.00	158764.00	152900	20240516	-26.36	66100	20230830	70.35	152900	-26.36	20240516	84600	33.10	20240122	152900	-26.36	20240516	73400	53.41	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
120	20240903	100111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112800	900	2	0.80	1755317100	15471	19.13	113000	114400	112300	145400	78400	111900	113458.54	14.57	4331	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	32912	20.65	0.71	12	0.05	5462.00	158764.00	152900	20240516	-26.23	66100	20230830	70.65	152900	-26.23	20240516	84600	33.33	20240122	152900	-26.23	20240516	73400	53.68	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
121	20240903	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112500	600	2	0.54	39835100	353	0.44	113000	113000	112500	145400	78400	111900	112847.31	14.57	54	116233	114066	112033	109866	107833	113050	108850	1466	33500	5000	82800	100	1	29176998	32824	20.60	0.71	12	0.00	5462.00	158764.00	152900	20240516	-26.42	66100	20230830	70.20	152900	-26.42	20240516	84600	32.98	20240122	152900	-26.42	20240516	73400	53.27	20231020	0.24	N	001040	5000	1466 억	4251801	N	N	90	N	N
122	20240902	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	111900	0	3	0.00	9029044200	80636	62.09	112900	114200	110000	145400	78400	111900	111972.97	14.59	-9263	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32649	20.49	0.70	12	0.28	5462.00	158764.00	152900	20240516	-26.81	66000	20230825	69.55	152900	-26.81	20240516	84600	32.27	20240122	152900	-26.81	20240516	73400	52.45	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	90	N	N
123	20240902	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112300	400	2	0.36	7874111300	70319	54.15	112900	114200	110000	145400	78400	111900	111977.01	14.59	-8112	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32766	20.56	0.71	12	0.24	5462.00	158764.00	152900	20240516	-26.55	66000	20230825	70.15	152900	-26.55	20240516	84600	32.74	20240122	152900	-26.55	20240516	73400	53.00	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
124	20240902	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112200	300	2	0.27	7202357900	64323	49.53	112900	114200	110000	145400	78400	111900	111971.73	14.59	-7439	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32737	20.54	0.71	12	0.22	5462.00	158764.00	152900	20240516	-26.62	66000	20230825	70.00	152900	-26.62	20240516	84600	32.62	20240122	152900	-26.62	20240516	73400	52.86	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
125	20240902	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	110700	-1200	5	-1.07	5870847800	52459	40.39	112900	114200	110000	145400	78400	111900	111913.07	14.59	-8911	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32299	20.27	0.70	12	0.18	5462.00	158764.00	152900	20240516	-27.60	66000	20230825	67.73	152900	-27.60	20240516	84600	30.85	20240122	152900	-27.60	20240516	73400	50.82	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
126	20240902	120111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	111100	-800	5	-0.71	5359220100	47840	36.84	112900	114200	110000	145400	78400	111900	112023.83	14.59	-10022	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32416	20.34	0.70	12	0.16	5462.00	158764.00	152900	20240516	-27.34	66000	20230825	68.33	152900	-27.34	20240516	84600	31.32	20240122	152900	-27.34	20240516	73400	51.36	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
127	20240902	110111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	110500	-1400	5	-1.25	4399956700	39193	30.18	112900	114200	110400	145400	78400	111900	112263.84	14.59	-9067	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32241	20.23	0.70	12	0.13	5462.00	158764.00	152900	20240516	-27.73	66000	20230825	67.42	152900	-27.73	20240516	84600	30.61	20240122	152900	-27.73	20240516	73400	50.54	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
128	20240902	100111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112700	800	2	0.71	2128490600	18843	14.51	112900	114200	111500	145400	78400	111900	112959.22	14.59	-1850	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32882	20.63	0.71	12	0.06	5462.00	158764.00	152900	20240516	-26.29	66000	20230825	70.76	152900	-26.29	20240516	84600	33.22	20240122	152900	-26.29	20240516	73400	53.54	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N
129	20240902	090111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	112800	900	2	0.80	44665000	396	0.30	112900	112900	112500	145400	78400	111900	112790.40	14.59	-92	117566	114732	110866	108032	104166	112800	106100	1466	33500	5000	82800	100	1	29176998	32912	20.65	0.71	12	0.00	5462.00	158764.00	152900	20240516	-26.23	66000	20230825	70.91	152900	-26.23	20240516	84600	33.33	20240122	152900	-26.23	20240516	73400	53.68	20231020	0.23	N	001040	5000	1466 억	4257150	N	N	56	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History