KissMeData/180640/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	160924	57	100.00	KOSPI200		금융업	N	N	N	N		N	82500	-6000	5	-6.78	6968118900	81846	132.05	90200	90200	82500	115000	62000	88500	85158.54	22.03	0	2012	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	55079	14.42	2.01	12	0.12	5723.00	41030.00	92000	20240927	-10.33	39900	20230922	106.77	92000	-10.33	20240927	54500	51.38	20240419	92000	-10.33	20240927	40200	105.22	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	67	N	00	N
3	20240930	150936	57	100.00	KOSPI200		금융업	N	N	N	N		N	83200	-5300	5	-5.99	5114191600	59406	95.84	90200	90200	82900	115000	62000	88500	86088.60	22.03	0	-1621	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	55546	14.54	2.03	12	0.09	5723.00	41030.00	92000	20240927	-9.57	39900	20230922	108.52	92000	-9.57	20240927	54500	52.66	20240419	92000	-9.57	20240927	40200	106.97	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
4	20240930	140936	57	100.00	KOSPI200		금융업	N	N	N	N		N	85900	-2600	5	-2.94	2955151300	33911	54.71	90200	90200	85700	115000	62000	88500	87144.13	22.03	0	1421	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	57349	15.01	2.09	12	0.05	5723.00	41030.00	92000	20240927	-6.63	39900	20230922	115.29	92000	-6.63	20240927	54500	57.61	20240419	92000	-6.63	20240927	40200	113.68	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
5	20240930	130931	57	100.00	KOSPI200		금융업	N	N	N	N		N	86400	-2100	5	-2.37	2491813600	28533	46.03	90200	90200	85700	115000	62000	88500	87330.73	22.03	0	1757	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	57683	15.10	2.11	12	0.04	5723.00	41030.00	92000	20240927	-6.09	39900	20230922	116.54	92000	-6.09	20240927	54500	58.53	20240419	92000	-6.09	20240927	40200	114.93	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
6	20240930	120928	57	100.00	KOSPI200		금융업	N	N	N	N		N	86100	-2400	5	-2.71	2091925300	23909	38.57	90200	90200	85700	115000	62000	88500	87495.10	22.03	0	490	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	57482	15.04	2.10	12	0.04	5723.00	41030.00	92000	20240927	-6.41	39900	20230922	115.79	92000	-6.41	20240927	54500	57.98	20240419	92000	-6.41	20240927	40200	114.18	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
7	20240930	110926	57	100.00	KOSPI200		금융업	N	N	N	N		N	86200	-2300	5	-2.60	1534203500	17436	28.13	90200	90200	86200	115000	62000	88500	87990.42	22.03	0	127	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	57549	15.06	2.10	12	0.03	5723.00	41030.00	92000	20240927	-6.30	39900	20230922	116.04	92000	-6.30	20240927	54500	58.17	20240419	92000	-6.30	20240927	40200	114.43	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
8	20240930	100925	57	100.00	KOSPI200		금융업	N	N	N	N		N	87900	-600	5	-0.68	919919700	10386	16.76	90200	90200	87100	115000	62000	88500	88573.09	22.03	0	32	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	58684	15.36	2.14	12	0.02	5723.00	41030.00	92000	20240927	-4.46	39900	20230922	120.30	92000	-4.46	20240927	54500	61.28	20240419	92000	-4.46	20240927	40200	118.66	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
9	20240930	090847	57	100.00	KOSPI200		금융업	N	N	N	N		N	88900	400	2	0.45	360738400	4024	6.49	90200	90200	88500	115000	62000	88500	89648.15	22.03	0	494	93966	91232	89266	86532	84566	90250	85550	1669	26500	2500	61950	100	1	66762279	59352	15.53	2.17	12	0.01	5723.00	41030.00	92000	20240927	-3.37	39900	20230922	122.81	92000	-3.37	20240927	54500	63.12	20240419	92000	-3.37	20240927	40200	121.14	20231004	0.04	N	180640	2500	1669 억		14706104	N	N	965	N	00	N
10	20240927	160934	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	88500	-2400	5	-2.64	5490883800	61955	45.98	91900	92000	87300	118100	63700	90900	88626.75	22.02	0	-166	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59085	15.46	2.16	12	0.09	5723.00	41030.00	92000	20240927	-3.80	39900	20230922	121.80	92000	-3.80	20240927	54500	62.39	20240419	92000	-3.80	20240927	40200	120.15	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	965	N	00	N
11	20240927	150934	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	88600	-2300	5	-2.53	4737751000	53445	39.67	91900	92000	87300	118100	63700	90900	88646.97	22.02	0	-2067	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59151	15.48	2.16	12	0.08	5723.00	41030.00	92000	20240927	-3.70	39900	20230922	122.06	92000	-3.70	20240927	54500	62.57	20240419	92000	-3.70	20240927	40200	120.40	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
12	20240927	140942	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	89000	-1900	5	-2.09	4036830300	45545	33.80	91900	92000	87300	118100	63700	90900	88633.59	22.02	0	-1246	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59418	15.55	2.17	12	0.07	5723.00	41030.00	92000	20240927	-3.26	39900	20230922	123.06	92000	-3.26	20240927	54500	63.30	20240419	92000	-3.26	20240927	40200	121.39	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
13	20240927	130935	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	89000	-1900	5	-2.09	3477905000	39271	29.15	91900	92000	87300	118100	63700	90900	88561.30	22.02	0	-3042	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59418	15.55	2.17	12	0.06	5723.00	41030.00	92000	20240927	-3.26	39900	20230922	123.06	92000	-3.26	20240927	54500	63.30	20240419	92000	-3.26	20240927	40200	121.39	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
14	20240927	120929	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	87600	-3300	5	-3.63	3115026500	35167	26.10	91900	92000	87300	118100	63700	90900	88577.72	22.02	0	-3979	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	58484	15.31	2.14	12	0.05	5723.00	41030.00	92000	20240927	-4.78	39900	20230922	119.55	92000	-4.78	20240927	54500	60.73	20240419	92000	-4.78	20240927	40200	117.91	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
15	20240927	110933	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	87900	-3000	5	-3.30	2768502600	31210	23.16	91900	92000	87300	118100	63700	90900	88705.20	22.02	0	-3591	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	58684	15.36	2.14	12	0.05	5723.00	41030.00	92000	20240927	-4.46	39900	20230922	120.30	92000	-4.46	20240927	54500	61.28	20240419	92000	-4.46	20240927	40200	118.66	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
16	20240927	100930	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	89000	-1900	5	-2.09	1835344300	20611	15.30	91900	92000	88000	118100	63700	90900	89046.29	22.02	0	-678	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59418	15.55	2.17	12	0.03	5723.00	41030.00	92000	20240927	-3.26	39900	20230922	123.06	92000	-3.26	20240927	54500	63.30	20240419	92000	-3.26	20240927	40200	121.39	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
17	20240927	090933	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	88700	-2200	5	-2.42	875664000	9785	7.26	91900	92000	88400	118100	63700	90900	89489.58	22.02	0	916	94900	92900	88900	86900	82900	93900	87900	1669	27200	2500	63630	100	1	66762279	59218	15.50	2.16	12	0.01	5723.00	41030.00	92000	20240927	-3.59	39900	20230922	122.31	92000	-3.59	20240927	54500	62.75	20240419	92000	-3.59	20240927	40200	120.65	20230927	0.04	N	180640	2500	1669 억		14701338	N	N	57	N	00	N
18	20240926	160915	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	90900	3000	2	3.41	11822639300	134413	42.21	84900	90900	84900	114200	61600	87900	87954.15	22.00	0	26289	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	60687	15.88	2.22	12	0.20	5723.00	41030.00	90900	20240926	0.00	39900	20230922	127.82	90900	0.00	20240926	54500	66.79	20240419	90900	0.00	20240926	40200	126.12	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	57	N	00	N
19	20240926	150919	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	90500	2600	2	2.96	10683424400	121863	38.27	84900	90500	84900	114200	61600	87900	87667.45	22.00	0	20368	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	60420	15.81	2.21	12	0.18	5723.00	41030.00	90500	20240926	0.00	39900	20230922	126.82	90500	0.00	20240926	54500	66.06	20240419	90500	0.00	20240926	40200	125.12	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
20	20240926	140926	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	89100	1200	2	1.37	8179187000	93952	29.51	84900	89600	84900	114200	61600	87900	87056.83	22.00	0	10185	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	59485	15.57	2.17	12	0.14	5723.00	41030.00	89600	20240926	-0.56	39900	20230922	123.31	89600	-0.56	20240926	54500	63.49	20240419	89600	-0.56	20240926	40200	121.64	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
21	20240926	130924	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	88600	700	2	0.80	6631742000	76578	24.05	84900	88700	84900	114200	61600	87900	86600.66	22.00	0	5618	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	59151	15.48	2.16	12	0.11	5723.00	41030.00	88700	20240925	-0.11	39900	20230922	122.06	88700	0.00	20240925	54500	62.57	20240419	88700	-0.11	20240925	40200	120.40	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
22	20240926	120927	57	100.00	KOSPI200		금융업	N	N	N	N		N	87700	-200	5	-0.23	5589724000	64769	20.34	84900	87900	84900	114200	61600	87900	86301.77	22.00	0	3114	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	58551	15.32	2.14	12	0.10	5723.00	41030.00	88700	20240925	-1.13	39900	20230922	119.80	88700	-1.13	20240925	54500	60.92	20240419	88700	-1.13	20240925	40200	118.16	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
23	20240926	110926	57	100.00	KOSPI200		금융업	N	N	N	N		N	86000	-1900	5	-2.16	4444990400	51607	16.21	84900	87700	84900	114200	61600	87900	86130.58	22.00	0	-40	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	57416	15.03	2.10	12	0.08	5723.00	41030.00	88700	20240925	-3.04	39900	20230922	115.54	88700	-3.04	20240925	54500	57.80	20240419	88700	-3.04	20240925	40200	113.93	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
24	20240926	100928	57	100.00	KOSPI200		금융업	N	N	N	N		N	85900	-2000	5	-2.28	3682361400	42726	13.42	84900	87700	84900	114200	61600	87900	86184.37	22.00	0	-1358	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	57349	15.01	2.09	12	0.06	5723.00	41030.00	88700	20240925	-3.16	39900	20230922	115.29	88700	-3.16	20240925	54500	57.61	20240419	88700	-3.16	20240925	40200	113.68	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
25	20240926	090924	57	100.00	KOSPI200		금융업	N	N	N	N		N	86500	-1400	5	-1.59	1976605700	23036	7.23	84900	87000	84900	114200	61600	87900	85802.53	22.00	0	-2255	95700	91800	84800	80900	73900	93750	82850	1669	26300	2500	61530	100	1	66762279	57749	15.11	2.11	12	0.03	5723.00	41030.00	88700	20240925	-2.48	39900	20230922	116.79	88700	-2.48	20240925	54500	58.72	20240419	88700	-2.48	20240925	40200	115.17	20230927	0.04	N	180640	2500	1669 억		14689718	N	N	521	N	00	N
26	20240925	160915	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	87900	11200	2	14.60	26895457700	317639	710.57	78100	88700	77800	99700	53700	76700	84667.22	21.89	0	96543	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	58684	15.36	2.14	12	0.48	5723.00	41030.00	88700	20240925	-0.90	39900	20230922	120.30	88700	-0.90	20240925	54500	61.28	20240419	88700	-0.90	20240925	40200	118.66	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	521	N	00	N
27	20240925	150922	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	87900	11200	2	14.60	25109346600	297318	665.11	78100	88700	77800	99700	53700	76700	84452.83	21.89	0	95719	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	58684	15.36	2.14	12	0.45	5723.00	41030.00	88700	20240925	-0.90	39900	20230922	120.30	88700	-0.90	20240925	54500	61.28	20240419	88700	-0.90	20240925	40200	118.66	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
28	20240925	140923	57	100.00	KOSPI200		금융업	N	N	N	N		N	86900	10200	2	13.30	19173741600	229456	513.30	78100	87000	77800	99700	53700	76700	83561.74	21.89	0	84342	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	58016	15.18	2.12	12	0.34	5723.00	41030.00	87400	20240213	-0.57	39900	20230922	117.79	87400	-0.57	20240213	54500	59.45	20240419	87400	-0.57	20240213	40200	116.17	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
29	20240925	130923	57	100.00	KOSPI200		금융업	N	N	N	N		N	86500	9800	2	12.78	16101479500	193858	433.67	78100	86500	77800	99700	53700	76700	83058.11	21.89	0	70607	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	57749	15.11	2.11	12	0.29	5723.00	41030.00	87400	20240213	-1.03	39900	20230922	116.79	87400	-1.03	20240213	54500	58.72	20240419	87400	-1.03	20240213	40200	115.17	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
30	20240925	120923	57	100.00	KOSPI200		금융업	N	N	N	N		N	85300	8600	2	11.21	13482856800	163221	365.13	78100	86000	77800	99700	53700	76700	82604.91	21.89	0	59467	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	56948	14.90	2.08	12	0.24	5723.00	41030.00	87400	20240213	-2.40	39900	20230922	113.78	87400	-2.40	20240213	54500	56.51	20240419	87400	-2.40	20240213	40200	112.19	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
31	20240925	110919	57	100.00	KOSPI200		금융업	N	N	N	N		N	83700	7000	2	9.13	9173261100	112343	251.32	78100	84300	77800	99700	53700	76700	81654.05	21.89	0	36985	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	55880	14.63	2.04	12	0.17	5723.00	41030.00	87400	20240213	-4.23	39900	20230922	109.77	87400	-4.23	20240213	54500	53.58	20240419	87400	-4.23	20240213	40200	108.21	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
32	20240925	100915	57	100.00	KOSPI200		금융업	N	N	N	N		N	82100	5400	2	7.04	5785419100	71612	160.20	78100	82300	77800	99700	53700	76700	80788.40	21.89	0	26245	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	54812	14.35	2.00	12	0.11	5723.00	41030.00	87400	20240213	-6.06	39900	20230922	105.76	87400	-6.06	20240213	54500	50.64	20240419	87400	-6.06	20240213	40200	104.23	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
33	20240925	090926	57	100.00	KOSPI200		금융업	N	N	N	N		N	80800	4100	2	5.35	1902423700	23841	53.33	78100	80900	77800	99700	53700	76700	79796.30	21.89	0	8858	78566	77632	76066	75132	73566	76850	74350	1669	23000	2500	53690	100	1	66762279	53944	14.12	1.97	12	0.04	5723.00	41030.00	87400	20240213	-7.55	39900	20230922	102.51	87400	-7.55	20240213	54500	48.26	20240419	87400	-7.55	20240213	40200	101.00	20230927	0.04	N	180640	2500	1669 억		14614753	N	N	25	N	00	N
34	20240924	160914	57	100.00	KOSPI200		금융업	N	N	N	N		N	76700	1300	2	1.72	3393403400	44614	73.49	77000	77000	74500	98000	52800	75400	76060.53	21.90	0	1141	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	51207	13.40	1.87	12	0.07	5723.00	41030.00	87400	20240213	-12.24	39900	20230922	92.23	87400	-12.24	20240213	54500	40.73	20240419	87400	-12.24	20240213	40200	90.80	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	25	N	00	N
35	20240924	150915	57	100.00	KOSPI200		금융업	N	N	N	N		N	76000	600	2	0.80	2716355300	35752	58.89	77000	77000	74500	98000	52800	75400	75977.72	21.90	0	-2220	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50739	13.28	1.85	12	0.05	5723.00	41030.00	87400	20240213	-13.04	39900	20230922	90.48	87400	-13.04	20240213	54500	39.45	20240419	87400	-13.04	20240213	40200	89.05	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
36	20240924	140905	57	100.00	KOSPI200		금융업	N	N	N	N		N	76400	1000	2	1.33	1510643900	19982	32.92	77000	77000	74500	98000	52800	75400	75600.24	21.90	0	-1343	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	51006	13.35	1.86	12	0.03	5723.00	41030.00	87400	20240213	-12.59	39900	20230922	91.48	87400	-12.59	20240213	54500	40.18	20240419	87400	-12.59	20240213	40200	90.05	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
37	20240924	130916	57	100.00	KOSPI200		금융업	N	N	N	N		N	75500	100	2	0.13	968072700	12836	21.14	77000	77000	74500	98000	52800	75400	75418.56	21.90	0	-2725	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50406	13.19	1.84	12	0.02	5723.00	41030.00	87400	20240213	-13.62	39900	20230922	89.22	87400	-13.62	20240213	54500	38.53	20240419	87400	-13.62	20240213	40200	87.81	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
38	20240924	120908	57	100.00	KOSPI200		금융업	N	N	N	N		N	75900	500	2	0.66	744607500	9881	16.28	77000	77000	74500	98000	52800	75400	75357.50	21.90	0	-1768	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50673	13.26	1.85	12	0.01	5723.00	41030.00	87400	20240213	-13.16	39900	20230922	90.23	87400	-13.16	20240213	54500	39.27	20240419	87400	-13.16	20240213	40200	88.81	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
39	20240924	110916	57	100.00	KOSPI200		금융업	N	N	N	N		N	75600	200	2	0.27	650349800	8636	14.23	77000	77000	74500	98000	52800	75400	75306.83	21.90	0	-1693	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50472	13.21	1.84	12	0.01	5723.00	41030.00	87400	20240213	-13.50	39900	20230922	89.47	87400	-13.50	20240213	54500	38.72	20240419	87400	-13.50	20240213	40200	88.06	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
40	20240924	100915	57	100.00	KOSPI200		금융업	N	N	N	N		N	74900	-500	5	-0.66	478044700	6348	10.46	77000	77000	74500	98000	52800	75400	75306.35	21.90	0	-1685	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50005	13.09	1.83	12	0.01	5723.00	41030.00	87400	20240213	-14.30	39900	20230922	87.72	87400	-14.30	20240213	54500	37.43	20240419	87400	-14.30	20240213	40200	86.32	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
41	20240924	090917	57	100.00	KOSPI200		금융업	N	N	N	N		N	75300	-100	5	-0.13	130949100	1733	2.85	77000	77000	74500	98000	52800	75400	75562.09	21.90	0	-337	79333	77366	75433	73466	71533	78350	74450	1669	22600	2500	52780	100	1	66762279	50272	13.16	1.84	12	0.00	5723.00	41030.00	87400	20240213	-13.84	39900	20230922	88.72	87400	-13.84	20240213	54500	38.17	20240419	87400	-13.84	20240213	40200	87.31	20230927	0.04	N	180640	2500	1669 억		14621506	N	N	11	N	00	N
42	20240923	160912	57	100.00	KOSPI200		금융업	N	N	N	N		N	75400	1700	2	2.31	4575288600	60670	84.52	75000	77400	73500	95800	51600	73700	75412.70	21.90	0	-293	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50339	13.17	1.84	12	0.09	5723.00	41030.00	87400	20240213	-13.73	39900	20230922	88.97	87400	-13.73	20240213	54500	38.35	20240419	87400	-13.73	20240213	40200	87.56	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
43	20240923	150914	57	100.00	KOSPI200		금융업	N	N	N	N		N	74900	1200	2	1.63	4016132200	53250	74.18	75000	77400	73500	95800	51600	73700	75420.32	21.90	0	-754	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50005	13.09	1.83	12	0.08	5723.00	41030.00	87400	20240213	-14.30	39900	20230922	87.72	87400	-14.30	20240213	54500	37.43	20240419	87400	-14.30	20240213	40200	86.32	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
44	20240923	140919	57	100.00	KOSPI200		금융업	N	N	N	N		N	74800	1100	2	1.49	3543635900	46945	65.40	75000	77400	73500	95800	51600	73700	75484.84	21.90	0	1420	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	49938	13.07	1.82	12	0.07	5723.00	41030.00	87400	20240213	-14.42	39900	20230922	87.47	87400	-14.42	20240213	54500	37.25	20240419	87400	-14.42	20240213	40200	86.07	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
45	20240923	130915	57	100.00	KOSPI200		금융업	N	N	N	N		N	75800	2100	2	2.85	3031456900	40136	55.91	75000	77400	73500	95800	51600	73700	75529.62	21.90	0	3393	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50606	13.24	1.85	12	0.06	5723.00	41030.00	87400	20240213	-13.27	39900	20230922	89.97	87400	-13.27	20240213	54500	39.08	20240419	87400	-13.27	20240213	40200	88.56	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
46	20240923	120915	57	100.00	KOSPI200		금융업	N	N	N	N		N	75100	1400	2	1.90	2647442700	35049	48.82	75000	77400	73500	95800	51600	73700	75535.47	21.90	0	3831	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50138	13.12	1.83	12	0.05	5723.00	41030.00	87400	20240213	-14.07	39900	20230922	88.22	87400	-14.07	20240213	54500	37.80	20240419	87400	-14.07	20240213	40200	86.82	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
47	20240923	110916	57	100.00	KOSPI200		금융업	N	N	N	N		N	75500	1800	2	2.44	2330061500	30833	42.95	75000	77400	73500	95800	51600	73700	75570.38	21.90	0	5014	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50406	13.19	1.84	12	0.05	5723.00	41030.00	87400	20240213	-13.62	39900	20230922	89.22	87400	-13.62	20240213	54500	38.53	20240419	87400	-13.62	20240213	40200	87.81	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
48	20240923	100913	57	100.00	KOSPI200		금융업	N	N	N	N		N	75200	1500	2	2.04	775013200	10376	14.45	75000	75200	73500	95800	51600	73700	74692.87	21.90	0	2297	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	50205	13.14	1.83	12	0.02	5723.00	41030.00	87400	20240213	-13.96	39900	20230922	88.47	87400	-13.96	20240213	54500	37.98	20240419	87400	-13.96	20240213	40200	87.06	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
49	20240923	090914	57	100.00	KOSPI200		금융업	N	N	N	N		N	73600	-100	5	-0.14	183556100	2466	3.44	75000	75000	73500	95800	51600	73700	74434.75	21.90	0	581	76700	75200	73900	72400	71100	75950	73150	1669	22100	2500	51590	100	1	66762279	49137	12.86	1.79	12	0.00	5723.00	41030.00	87400	20240213	-15.79	39900	20230922	84.46	87400	-15.79	20240213	54500	35.05	20240419	87400	-15.79	20240213	40200	83.08	20230927	0.04	N	180640	2500	1669 억		14622795	N	N	11	N	00	N
50	20240913	160830	57	100.00	KOSPI200		금융업	N	N	N	N		N	71000	-300	5	-0.42	1417253200	19933	12.57	73500	73500	70100	92600	50000	71300	71100.85	21.94	0	-3663	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47401	12.41	1.73	12	0.03	5723.00	41030.00	87400	20240213	-18.76	39900	20230922	77.94	87400	-18.76	20240213	54500	30.28	20240419	87400	-18.76	20240213	39900	77.94	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	97	N	00	N
51	20240913	150836	57	100.00	KOSPI200		금융업	N	N	N	N		N	71400	100	2	0.14	1162729900	16354	10.31	73500	73500	70100	92600	50000	71300	71097.58	21.94	0	-4282	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47668	12.48	1.74	12	0.02	5723.00	41030.00	87400	20240213	-18.31	39900	20230922	78.95	87400	-18.31	20240213	54500	31.01	20240419	87400	-18.31	20240213	39900	78.95	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
52	20240913	140840	57	100.00	KOSPI200		금융업	N	N	N	N		N	71300	0	3	0.00	885915300	12485	7.87	73500	73500	70100	92600	50000	71300	70958.37	21.94	0	-3295	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47602	12.46	1.74	12	0.02	5723.00	41030.00	87400	20240213	-18.42	39900	20230922	78.70	87400	-18.42	20240213	54500	30.83	20240419	87400	-18.42	20240213	39900	78.70	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
53	20240913	130834	57	100.00	KOSPI200		금융업	N	N	N	N		N	71000	-300	5	-0.42	790950100	11149	7.03	73500	73500	70100	92600	50000	71300	70943.59	21.94	0	-3301	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47401	12.41	1.73	12	0.02	5723.00	41030.00	87400	20240213	-18.76	39900	20230922	77.94	87400	-18.76	20240213	54500	30.28	20240419	87400	-18.76	20240213	39900	77.94	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
54	20240913	120834	57	100.00	KOSPI200		금융업	N	N	N	N		N	70400	-900	5	-1.26	694878400	9790	6.17	73500	73500	70100	92600	50000	71300	70978.39	21.94	0	-2666	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47001	12.30	1.72	12	0.01	5723.00	41030.00	87400	20240213	-19.45	39900	20230922	76.44	87400	-19.45	20240213	54500	29.17	20240419	87400	-19.45	20240213	39900	76.44	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
55	20240913	110835	57	100.00	KOSPI200		금융업	N	N	N	N		N	70600	-700	5	-0.98	575123400	8086	5.10	73500	73500	70100	92600	50000	71300	71125.82	21.94	0	-1606	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47134	12.34	1.72	12	0.01	5723.00	41030.00	87400	20240213	-19.22	39900	20230922	76.94	87400	-19.22	20240213	54500	29.54	20240419	87400	-19.22	20240213	39900	76.94	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
56	20240913	100839	57	100.00	KOSPI200		금융업	N	N	N	N		N	70800	-500	5	-0.70	396101700	5540	3.49	73500	73500	70500	92600	50000	71300	71498.50	21.94	0	-1524	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47268	12.37	1.73	12	0.01	5723.00	41030.00	87400	20240213	-18.99	39900	20230922	77.44	87400	-18.99	20240213	54500	29.91	20240419	87400	-18.99	20240213	39900	77.44	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
57	20240913	090842	57	100.00	KOSPI200		금융업	N	N	N	N		N	71500	200	2	0.28	126015000	1750	1.10	73500	73500	71300	92600	50000	71300	72008.57	21.94	0	-166	76366	73832	70866	68332	65366	75100	69600	1669	21300	2500	49910	100	1	66762279	47735	12.49	1.74	12	0.00	5723.00	41030.00	87400	20240213	-18.19	39900	20230922	79.20	87400	-18.19	20240213	54500	31.19	20240419	87400	-18.19	20240213	39900	79.20	20230922	0.04	N	180640	2500	1669 억		14647026	N	N	13	N	00	N
58	20240912	160821	57	100.00	KOSPI200		금융업	N	N	N	N		N	71300	3600	2	5.32	11342237100	158618	416.32	69000	73400	67900	88000	47400	67700	71507.05	21.87	0	45641	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	47602	12.46	1.74	12	0.24	5723.00	41030.00	87400	20240213	-18.42	39900	20230922	78.70	87400	-18.42	20240213	54500	30.83	20240419	87400	-18.42	20240213	39900	78.70	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	13	N	00	N
59	20240912	150834	57	100.00	KOSPI200		금융업	N	N	N	N		N	71000	3300	2	4.87	6354896800	88624	232.61	69000	73400	67900	88000	47400	67700	71706.27	21.87	0	26603	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	47401	12.41	1.73	12	0.13	5723.00	41030.00	87400	20240213	-18.76	39900	20230922	77.94	87400	-18.76	20240213	54500	30.28	20240419	87400	-18.76	20240213	39900	77.94	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
60	20240912	140837	57	100.00	KOSPI200		금융업	N	N	N	N		N	72200	4500	2	6.65	5030504700	70192	184.23	69000	73400	67900	88000	47400	67700	71667.78	21.87	0	20282	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	48202	12.62	1.76	12	0.11	5723.00	41030.00	87400	20240213	-17.39	39900	20230922	80.95	87400	-17.39	20240213	54500	32.48	20240419	87400	-17.39	20240213	39900	80.95	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
61	20240912	130830	57	100.00	KOSPI200		금융업	N	N	N	N		N	73100	5400	2	7.98	4492106200	62735	164.66	69000	73400	67900	88000	47400	67700	71604.47	21.87	0	20091	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	48803	12.77	1.78	12	0.09	5723.00	41030.00	87400	20240213	-16.36	39900	20230922	83.21	87400	-16.36	20240213	54500	34.13	20240419	87400	-16.36	20240213	39900	83.21	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
62	20240912	120829	57	100.00	KOSPI200		금융업	N	N	N	N		N	72500	4800	2	7.09	3084227100	43429	113.99	69000	72600	67900	88000	47400	67700	71017.69	21.87	0	12680	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	48403	12.67	1.77	12	0.07	5723.00	41030.00	87400	20240213	-17.05	39900	20230922	81.70	87400	-17.05	20240213	54500	33.03	20240419	87400	-17.05	20240213	39900	81.70	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
63	20240912	110828	57	100.00	KOSPI200		금융업	N	N	N	N		N	71300	3600	2	5.32	1547470400	22097	58.00	69000	71300	67900	88000	47400	67700	70030.79	21.87	0	2538	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	47602	12.46	1.74	12	0.03	5723.00	41030.00	87400	20240213	-18.42	39900	20230922	78.70	87400	-18.42	20240213	54500	30.83	20240419	87400	-18.42	20240213	39900	78.70	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
64	20240912	100831	57	100.00	KOSPI200		금융업	N	N	N	N		N	69700	2000	2	2.95	617119600	8895	23.35	69000	70300	67900	88000	47400	67700	69378.26	21.87	0	684	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	46533	12.18	1.70	12	0.01	5723.00	41030.00	87400	20240213	-20.25	39900	20230922	74.69	87400	-20.25	20240213	54500	27.89	20240419	87400	-20.25	20240213	39900	74.69	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
65	20240912	090831	57	100.00	KOSPI200		금융업	N	N	N	N		N	68600	900	2	1.33	115756800	1689	4.43	69000	69000	67900	88000	47400	67700	68535.70	21.87	0	32	72500	70100	68900	66500	65300	69500	65900	1669	20300	2500	47390	100	1	66762279	45799	11.99	1.67	12	0.00	5723.00	41030.00	87400	20240213	-21.51	39900	20230922	71.93	87400	-21.51	20240213	54500	25.87	20240419	87400	-21.51	20240213	39900	71.93	20230922	0.03	N	180640	2500	1669 억		14599344	N	N	28	N	00	N
66	20240911	160811	57	100.00	KOSPI200		금융업	N	N	N	N		N	67700	-2500	5	-3.56	2618680100	38069	48.51	71300	71300	67700	91200	49200	70200	68791.17	21.90	0	-10081	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	45198	11.83	1.65	12	0.06	5723.00	41030.00	87400	20240213	-22.54	39900	20230922	69.67	87400	-22.54	20240213	54500	24.22	20240419	87400	-22.54	20240213	39900	69.67	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	28	N	00	N
67	20240911	150818	57	100.00	KOSPI200		금융업	N	N	N	N		N	68100	-2100	5	-2.99	2150226600	31168	39.72	71300	71300	67800	91200	49200	70200	68988.28	21.90	0	-9439	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	45465	11.90	1.66	12	0.05	5723.00	41030.00	87400	20240213	-22.08	39900	20230922	70.68	87400	-22.08	20240213	54500	24.95	20240419	87400	-22.08	20240213	39900	70.68	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
68	20240911	140820	57	100.00	KOSPI200		금융업	N	N	N	N		N	68300	-1900	5	-2.71	1841680800	26636	33.94	71300	71300	68200	91200	49200	70200	69142.54	21.90	0	-7953	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	45599	11.93	1.66	12	0.04	5723.00	41030.00	87400	20240213	-21.85	39900	20230922	71.18	87400	-21.85	20240213	54500	25.32	20240419	87400	-21.85	20240213	39900	71.18	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
69	20240911	130816	57	100.00	KOSPI200		금융업	N	N	N	N		N	68900	-1300	5	-1.85	1471449600	21237	27.06	71300	71300	68400	91200	49200	70200	69287.07	21.90	0	-5165	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	45999	12.04	1.68	12	0.03	5723.00	41030.00	87400	20240213	-21.17	39900	20230922	72.68	87400	-21.17	20240213	54500	26.42	20240419	87400	-21.17	20240213	39900	72.68	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
70	20240911	120821	57	100.00	KOSPI200		금융업	N	N	N	N		N	69100	-1100	5	-1.57	1296499200	18699	23.83	71300	71300	68400	91200	49200	70200	69335.22	21.90	0	-4177	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	46133	12.07	1.68	12	0.03	5723.00	41030.00	87400	20240213	-20.94	39900	20230922	73.18	87400	-20.94	20240213	54500	26.79	20240419	87400	-20.94	20240213	39900	73.18	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
71	20240911	110811	57	100.00	KOSPI200		금융업	N	N	N	N		N	68700	-1500	5	-2.14	1003964500	14443	18.40	71300	71300	68500	91200	49200	70200	69512.19	21.90	0	-3166	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	45866	12.00	1.67	12	0.02	5723.00	41030.00	87400	20240213	-21.40	39900	20230922	72.18	87400	-21.40	20240213	54500	26.06	20240419	87400	-21.40	20240213	39900	72.18	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
72	20240911	100808	57	100.00	KOSPI200		금융업	N	N	N	N		N	69500	-700	5	-1.00	566360700	8098	10.32	71300	71300	69200	91200	49200	70200	69938.34	21.90	0	-1857	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	46400	12.14	1.69	12	0.01	5723.00	41030.00	87400	20240213	-20.48	39900	20230922	74.19	87400	-20.48	20240213	54500	27.52	20240419	87400	-20.48	20240213	39900	74.19	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
73	20240911	090823	57	100.00	KOSPI200		금융업	N	N	N	N		N	69600	-600	5	-0.85	112250200	1593	2.03	71300	71300	69400	91200	49200	70200	70464.66	21.90	0	-496	74533	72366	69833	67666	65133	73450	68750	1669	21000	2500	49140	100	1	66762279	46467	12.16	1.70	12	0.00	5723.00	41030.00	87400	20240213	-20.37	39900	20230922	74.44	87400	-20.37	20240213	54500	27.71	20240419	87400	-20.37	20240213	39900	74.44	20230922	0.03	N	180640	2500	1669 억		14620158	N	N	0	N	00	N
74	20240910	160813	57	100.00	KOSPI200		금융업	N	N	N	N		N	70200	2400	2	3.54	5497234700	78360	167.48	67800	72000	67300	88100	47500	67800	70153.54	21.87	0	20867	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	46867	12.27	1.71	12	0.12	5723.00	41030.00	87400	20240213	-19.68	39900	20230922	75.94	87400	-19.68	20240213	54500	28.81	20240419	87400	-19.68	20240213	39900	75.94	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
75	20240910	150821	57	100.00	KOSPI200		금융업	N	N	N	N		N	69400	1600	2	2.36	4793092500	68301	145.98	67800	72000	67300	88100	47500	67800	70176.02	21.87	0	19029	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	46333	12.13	1.69	12	0.10	5723.00	41030.00	87400	20240213	-20.59	39900	20230922	73.93	87400	-20.59	20240213	54500	27.34	20240419	87400	-20.59	20240213	39900	73.93	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
76	20240910	140814	57	100.00	KOSPI200		금융업	N	N	N	N		N	69900	2100	2	3.10	3745549800	53255	113.82	67800	72000	67300	88100	47500	67800	70332.36	21.87	0	16579	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	46667	12.21	1.70	12	0.08	5723.00	41030.00	87400	20240213	-20.02	39900	20230922	75.19	87400	-20.02	20240213	54500	28.26	20240419	87400	-20.02	20240213	39900	75.19	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
77	20240910	130812	57	100.00	KOSPI200		금융업	N	N	N	N		N	70200	2400	2	3.54	3473413800	49365	105.51	67800	72000	67300	88100	47500	67800	70361.87	21.87	0	16660	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	46867	12.27	1.71	12	0.07	5723.00	41030.00	87400	20240213	-19.68	39900	20230922	75.94	87400	-19.68	20240213	54500	28.81	20240419	87400	-19.68	20240213	39900	75.94	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
78	20240910	120813	57	100.00	KOSPI200		금융업	N	N	N	N		N	70400	2600	2	3.83	3286630400	46705	99.82	67800	72000	67300	88100	47500	67800	70369.99	21.87	0	15864	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	47001	12.30	1.72	12	0.07	5723.00	41030.00	87400	20240213	-19.45	39900	20230922	76.44	87400	-19.45	20240213	54500	29.17	20240419	87400	-19.45	20240213	39900	76.44	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
79	20240910	110812	57	100.00	KOSPI200		금융업	N	N	N	N		N	70600	2800	2	4.13	2160526300	30885	66.01	67800	71400	67300	88100	47500	67800	69953.90	21.87	0	9603	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	47134	12.34	1.72	12	0.05	5723.00	41030.00	87400	20240213	-19.22	39900	20230922	76.94	87400	-19.22	20240213	54500	29.54	20240419	87400	-19.22	20240213	39900	76.94	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
80	20240910	100816	57	100.00	KOSPI200		금융업	N	N	N	N		N	69600	1800	2	2.65	1029608000	14876	31.80	67800	70400	67300	88100	47500	67800	69212.69	21.87	0	6209	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	46467	12.16	1.70	12	0.02	5723.00	41030.00	87400	20240213	-20.37	39900	20230922	74.44	87400	-20.37	20240213	54500	27.71	20240419	87400	-20.37	20240213	39900	74.44	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
81	20240910	090812	57	100.00	KOSPI200		금융업	N	N	N	N		N	67500	-300	5	-0.44	115678700	1711	3.66	67800	68000	67300	88100	47500	67800	67608.83	21.87	0	-108	71666	69732	67466	65532	63266	70700	66500	1669	20300	2500	47460	100	1	66762279	45065	11.79	1.65	12	0.00	5723.00	41030.00	87400	20240213	-22.77	39900	20230922	69.17	87400	-22.77	20240213	54500	23.85	20240419	87400	-22.77	20240213	39900	69.17	20230922	0.03	N	180640	2500	1669 억		14597907	N	N	0	N	00	N
82	20240909	160757	57	100.00	KOSPI200		금융업	N	N	N	N		N	67800	500	2	0.74	3172170100	46787	155.84	65300	69400	65200	87400	47200	67300	67800.25	21.86	0	4726	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45265	11.85	1.65	12	0.07	5723.00	41030.00	87400	20240213	-22.43	39900	20230922	69.92	87400	-22.43	20240213	54500	24.40	20240419	87400	-22.43	20240213	39900	69.92	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
83	20240909	150805	57	100.00	KOSPI200		금융업	N	N	N	N		N	67900	600	2	0.89	2846705200	41990	139.86	65300	69400	65200	87400	47200	67300	67794.84	21.86	0	4555	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45332	11.86	1.65	12	0.06	5723.00	41030.00	87400	20240213	-22.31	39900	20230922	70.18	87400	-22.31	20240213	54500	24.59	20240419	87400	-22.31	20240213	39900	70.18	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
84	20240909	140808	57	100.00	KOSPI200		금융업	N	N	N	N		N	67900	600	2	0.89	2642921900	38988	129.86	65300	69400	65200	87400	47200	67300	67788.09	21.86	0	4964	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45332	11.86	1.65	12	0.06	5723.00	41030.00	87400	20240213	-22.31	39900	20230922	70.18	87400	-22.31	20240213	54500	24.59	20240419	87400	-22.31	20240213	39900	70.18	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
85	20240909	130802	57	100.00	KOSPI200		금융업	N	N	N	N		N	68400	1100	2	1.63	2341044600	34556	115.10	65300	69400	65200	87400	47200	67300	67746.40	21.86	0	4580	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45665	11.95	1.67	12	0.05	5723.00	41030.00	87400	20240213	-21.74	39900	20230922	71.43	87400	-21.74	20240213	54500	25.50	20240419	87400	-21.74	20240213	39900	71.43	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
86	20240909	120800	57	100.00	KOSPI200		금융업	N	N	N	N		N	68500	1200	2	1.78	1594824700	23713	78.99	65300	69000	65200	87400	47200	67300	67255.29	21.86	0	340	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45732	11.97	1.67	12	0.04	5723.00	41030.00	87400	20240213	-21.62	39900	20230922	71.68	87400	-21.62	20240213	54500	25.69	20240419	87400	-21.62	20240213	39900	71.68	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
87	20240909	110801	57	100.00	KOSPI200		금융업	N	N	N	N		N	67500	200	2	0.30	1021563300	15330	51.06	65300	67700	65200	87400	47200	67300	66638.18	21.86	0	454	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	45065	11.79	1.65	12	0.02	5723.00	41030.00	87400	20240213	-22.77	39900	20230922	69.17	87400	-22.77	20240213	54500	23.85	20240419	87400	-22.77	20240213	39900	69.17	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
88	20240909	100805	57	100.00	KOSPI200		금융업	N	N	N	N		N	67100	-200	5	-0.30	642186300	9682	32.25	65300	67300	65200	87400	47200	67300	66327.86	21.86	0	113	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	44797	11.72	1.64	12	0.01	5723.00	41030.00	87400	20240213	-23.23	39900	20230922	68.17	87400	-23.23	20240213	54500	23.12	20240419	87400	-23.23	20240213	39900	68.17	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
89	20240909	090800	57	100.00	KOSPI200		금융업	N	N	N	N		N	66000	-1300	5	-1.93	152950700	2328	7.75	65300	66500	65200	87400	47200	67300	65700.47	21.86	0	-1103	70566	68932	67666	66032	64766	68300	65400	1669	20100	2500	47110	100	1	66762279	44063	11.53	1.61	12	0.00	5723.00	41030.00	87400	20240213	-24.49	39900	20230922	65.41	87400	-24.49	20240213	54500	21.10	20240419	87400	-24.49	20240213	39900	65.41	20230922	0.04	N	180640	2500	1669 억		14596076	N	N	50	N	00	N
90	20240906	160749	57	100.00	KOSPI200		금융업	N	N	N	N		N	67300	-900	5	-1.32	2028541500	30019	75.66	68500	69300	66400	88600	47800	68200	67575.32	21.88	0	-2844	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	44931	11.76	1.64	12	0.04	5723.00	41030.00	87400	20240213	-23.00	39900	20230922	68.67	87400	-23.00	20240213	54500	23.49	20240419	87400	-23.00	20240213	39900	68.67	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	50	N	00	N
91	20240906	150800	57	100.00	KOSPI200		금융업	N	N	N	N		N	67400	-800	5	-1.17	1796584800	26574	66.98	68500	69300	66400	88600	47800	68200	67606.86	21.88	0	-3074	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	44998	11.78	1.64	12	0.04	5723.00	41030.00	87400	20240213	-22.88	39900	20230922	68.92	87400	-22.88	20240213	54500	23.67	20240419	87400	-22.88	20240213	39900	68.92	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
92	20240906	140810	57	100.00	KOSPI200		금융업	N	N	N	N		N	67300	-900	5	-1.32	1548476600	22898	57.71	68500	69300	66400	88600	47800	68200	67624.97	21.88	0	-1660	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	44931	11.76	1.64	12	0.03	5723.00	41030.00	87400	20240213	-23.00	39900	20230922	68.67	87400	-23.00	20240213	54500	23.49	20240419	87400	-23.00	20240213	39900	68.67	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
93	20240906	130801	57	100.00	KOSPI200		금융업	N	N	N	N		N	66900	-1300	5	-1.91	1391470400	20565	51.83	68500	69300	66400	88600	47800	68200	67662.07	21.88	0	-1402	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	44664	11.69	1.63	12	0.03	5723.00	41030.00	87400	20240213	-23.46	39900	20230922	67.67	87400	-23.46	20240213	54500	22.75	20240419	87400	-23.46	20240213	39900	67.67	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
94	20240906	120801	57	100.00	KOSPI200		금융업	N	N	N	N		N	67500	-700	5	-1.03	1270980500	18773	47.32	68500	69300	66400	88600	47800	68200	67702.58	21.88	0	-1088	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	45065	11.79	1.65	12	0.03	5723.00	41030.00	87400	20240213	-22.77	39900	20230922	69.17	87400	-22.77	20240213	54500	23.85	20240419	87400	-22.77	20240213	39900	69.17	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
95	20240906	110804	57	100.00	KOSPI200		금융업	N	N	N	N		N	66700	-1500	5	-2.20	954510300	14035	35.37	68500	69300	66400	88600	47800	68200	68009.28	21.88	0	-1698	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	44530	11.65	1.63	12	0.02	5723.00	41030.00	87400	20240213	-23.68	39900	20230922	67.17	87400	-23.68	20240213	54500	22.39	20240419	87400	-23.68	20240213	39900	67.17	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
96	20240906	100759	57	100.00	KOSPI200		금융업	N	N	N	N		N	67800	-400	5	-0.59	620539800	9062	22.84	68500	69300	67500	88600	47800	68200	68477.14	21.88	0	-44	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	45265	11.85	1.65	12	0.01	5723.00	41030.00	87400	20240213	-22.43	39900	20230922	69.92	87400	-22.43	20240213	54500	24.40	20240419	87400	-22.43	20240213	39900	69.92	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
97	20240906	090802	57	100.00	KOSPI200		금융업	N	N	N	N		N	68500	300	2	0.44	146070100	2133	5.38	68500	68900	67800	88600	47800	68200	68481.06	21.88	0	619	69733	68966	67533	66766	65333	69350	67150	1669	20400	2500	47740	100	1	66762279	45732	11.97	1.67	12	0.00	5723.00	41030.00	87400	20240213	-21.62	39900	20230922	71.68	87400	-21.62	20240213	54500	25.69	20240419	87400	-21.62	20240213	39900	71.68	20230922	0.03	N	180640	2500	1669 억		14605282	N	N	34	N	00	N
98	20240905	160748	57	100.00	KOSPI200		금융업	N	N	N	N		N	68200	2000	2	3.02	2670063700	39614	56.97	66900	68300	66100	86000	46400	66200	67401.72	21.86	0	5080	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	45532	11.92	1.66	12	0.06	5723.00	41030.00	87400	20240213	-21.97	39900	20230922	70.93	87400	-21.97	20240213	54500	25.14	20240419	87400	-21.97	20240213	39900	70.93	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	34	N	00	N
99	20240905	150802	57	100.00	KOSPI200		금융업	N	N	N	N		N	68200	2000	2	3.02	2198430900	32692	47.01	66900	68300	66100	86000	46400	66200	67246.75	21.86	0	5379	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	45532	11.92	1.66	12	0.05	5723.00	41030.00	87400	20240213	-21.97	39900	20230922	70.93	87400	-21.97	20240213	54500	25.14	20240419	87400	-21.97	20240213	39900	70.93	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
100	20240905	140757	57	100.00	KOSPI200		금융업	N	N	N	N		N	67500	1300	2	1.96	1752991000	26140	37.59	66900	68100	66100	86000	46400	66200	67061.63	21.86	0	2976	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	45065	11.79	1.65	12	0.04	5723.00	41030.00	87400	20240213	-22.77	39900	20230922	69.17	87400	-22.77	20240213	54500	23.85	20240419	87400	-22.77	20240213	39900	69.17	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
101	20240905	130758	57	100.00	KOSPI200		금융업	N	N	N	N		N	67600	1400	2	2.11	1511209000	22565	32.45	66900	68100	66100	86000	46400	66200	66971.37	21.86	0	3641	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	45131	11.81	1.65	12	0.03	5723.00	41030.00	87400	20240213	-22.65	39900	20230922	69.42	87400	-22.65	20240213	54500	24.04	20240419	87400	-22.65	20240213	39900	69.42	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
102	20240905	120757	57	100.00	KOSPI200		금융업	N	N	N	N		N	66900	700	2	1.06	1208021600	18043	25.95	66900	68100	66100	86000	46400	66200	66952.37	21.86	0	2515	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	44664	11.69	1.63	12	0.03	5723.00	41030.00	87400	20240213	-23.46	39900	20230922	67.67	87400	-23.46	20240213	54500	22.75	20240419	87400	-23.46	20240213	39900	67.67	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
103	20240905	110754	57	100.00	KOSPI200		금융업	N	N	N	N		N	66600	400	2	0.60	1026349100	15321	22.03	66900	68100	66100	86000	46400	66200	66989.69	21.86	0	2846	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	44464	11.64	1.62	12	0.02	5723.00	41030.00	87400	20240213	-23.80	39900	20230922	66.92	87400	-23.80	20240213	54500	22.20	20240419	87400	-23.80	20240213	39900	66.92	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
104	20240905	100753	57	100.00	KOSPI200		금융업	N	N	N	N		N	67400	1200	2	1.81	534494500	7938	11.42	66900	68100	66300	86000	46400	66200	67333.65	21.86	0	3407	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	44998	11.78	1.64	12	0.01	5723.00	41030.00	87400	20240213	-22.88	39900	20230922	68.92	87400	-22.88	20240213	54500	23.67	20240419	87400	-22.88	20240213	39900	68.92	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
105	20240905	090800	57	100.00	KOSPI200		금융업	N	N	N	N		N	67300	1100	2	1.66	218425700	3254	4.68	66900	67700	66300	86000	46400	66200	67125.29	21.86	0	1885	71466	68832	66566	63932	61666	67700	62800	1669	19800	2500	46340	100	1	66762279	44931	11.76	1.64	12	0.00	5723.00	41030.00	87400	20240213	-23.00	39900	20230922	68.67	87400	-23.00	20240213	54500	23.49	20240419	87400	-23.00	20240213	39900	68.67	20230922	0.03	N	180640	2500	1669 억		14597567	N	N	219	N	00	N
106	20240904	160741	57	100.00	KOSPI200		금융업	N	N	N	N		N	66200	-3700	5	-5.29	4583623900	69354	236.00	69200	69200	64300	90800	49000	69900	66090.25	21.89	0	-28120	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44197	11.57	1.61	12	0.10	5723.00	41030.00	87400	20240213	-24.26	39900	20230922	65.91	87400	-24.26	20240213	54500	21.47	20240419	87400	-24.26	20240213	39900	65.91	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	219	N	00	N
107	20240904	150746	57	100.00	KOSPI200		금융업	N	N	N	N		N	66600	-3300	5	-4.72	4313291700	65275	222.12	69200	69200	64300	90800	49000	69900	66078.77	21.89	0	-26877	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44464	11.64	1.62	12	0.10	5723.00	41030.00	87400	20240213	-23.80	39900	20230922	66.92	87400	-23.80	20240213	54500	22.20	20240419	87400	-23.80	20240213	39900	66.92	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
108	20240904	140751	57	100.00	KOSPI200		금융업	N	N	N	N		N	66000	-3900	5	-5.58	4018074100	60830	207.00	69200	69200	64300	90800	49000	69900	66054.15	21.89	0	-25620	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44063	11.53	1.61	12	0.09	5723.00	41030.00	87400	20240213	-24.49	39900	20230922	65.41	87400	-24.49	20240213	54500	21.10	20240419	87400	-24.49	20240213	39900	65.41	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
109	20240904	130748	57	100.00	KOSPI200		금융업	N	N	N	N		N	66400	-3500	5	-5.01	3764596400	57008	193.99	69200	69200	64300	90800	49000	69900	66036.28	21.89	0	-24330	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44330	11.60	1.62	12	0.09	5723.00	41030.00	87400	20240213	-24.03	39900	20230922	66.42	87400	-24.03	20240213	54500	21.83	20240419	87400	-24.03	20240213	39900	66.42	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
110	20240904	120746	57	100.00	KOSPI200		금융업	N	N	N	N		N	66100	-3800	5	-5.44	3495929600	52938	180.14	69200	69200	64300	90800	49000	69900	66038.19	21.89	0	-23560	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44130	11.55	1.61	12	0.08	5723.00	41030.00	87400	20240213	-24.37	39900	20230922	65.66	87400	-24.37	20240213	54500	21.28	20240419	87400	-24.37	20240213	39900	65.66	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
111	20240904	110744	57	100.00	KOSPI200		금융업	N	N	N	N		N	66700	-3200	5	-4.58	3185057200	48251	164.19	69200	69200	64300	90800	49000	69900	66010.18	21.89	0	-21858	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44530	11.65	1.63	12	0.07	5723.00	41030.00	87400	20240213	-23.68	39900	20230922	67.17	87400	-23.68	20240213	54500	22.39	20240419	87400	-23.68	20240213	39900	67.17	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
112	20240904	100746	57	100.00	KOSPI200		금융업	N	N	N	N		N	65200	-4700	5	-6.72	2631005300	39913	135.82	69200	69200	64300	90800	49000	69900	65918.51	21.89	0	-21836	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	43529	11.39	1.59	12	0.06	5723.00	41030.00	87400	20240213	-25.40	39900	20230922	63.41	87400	-25.40	20240213	54500	19.63	20240419	87400	-25.40	20240213	39900	63.41	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
113	20240904	090749	57	100.00	KOSPI200		금융업	N	N	N	N		N	67200	-2700	5	-3.86	265478900	3892	13.24	69200	69200	67000	90800	49000	69900	68211.43	21.89	0	-1707	71700	70800	69100	68200	66500	71250	68650	1669	20900	2500	48930	100	1	66762279	44864	11.74	1.64	12	0.01	5723.00	41030.00	87400	20240213	-23.11	39900	20230922	68.42	87400	-23.11	20240213	54500	23.30	20240419	87400	-23.11	20240213	39900	68.42	20230922	0.03	N	180640	2500	1669 억		14614587	N	N	10	N	00	N
114	20240903	160735	57	100.00	KOSPI200		금융업	N	N	N	N		N	69900	1300	2	1.90	2006746000	29213	64.66	69600	70000	67400	89100	48100	68600	68693.60	21.88	0	4991	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	46667	12.21	1.70	12	0.04	5723.00	41030.00	87400	20240213	-20.02	39900	20230922	75.19	87400	-20.02	20240213	54500	28.26	20240419	87400	-20.02	20240213	39900	75.19	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	10	N	00	N
115	20240903	150741	57	100.00	KOSPI200		금융업	N	N	N	N		N	69600	1000	2	1.46	1775998300	25907	57.35	69600	69700	67400	89100	48100	68600	68552.84	21.88	0	5600	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	46467	12.16	1.70	12	0.04	5723.00	41030.00	87400	20240213	-20.37	39900	20230922	74.44	87400	-20.37	20240213	54500	27.71	20240419	87400	-20.37	20240213	39900	74.44	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
116	20240903	140743	57	100.00	KOSPI200		금융업	N	N	N	N		N	68800	200	2	0.29	1385832500	20271	44.87	69600	69700	67400	89100	48100	68600	68365.28	21.88	0	4643	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	45932	12.02	1.68	12	0.03	5723.00	41030.00	87400	20240213	-21.28	39900	20230922	72.43	87400	-21.28	20240213	54500	26.24	20240419	87400	-21.28	20240213	39900	72.43	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
117	20240903	130743	57	100.00	KOSPI200		금융업	N	N	N	N		N	67700	-900	5	-1.31	1072412500	15689	34.73	69600	69700	67400	89100	48100	68600	68354.42	21.88	0	2648	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	45198	11.83	1.65	12	0.02	5723.00	41030.00	87400	20240213	-22.54	39900	20230922	69.67	87400	-22.54	20240213	54500	24.22	20240419	87400	-22.54	20240213	39900	69.67	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
118	20240903	120732	57	100.00	KOSPI200		금융업	N	N	N	N		N	67500	-1100	5	-1.60	857335100	12507	27.68	69600	69700	67500	89100	48100	68600	68548.42	21.88	0	1858	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	45065	11.79	1.65	12	0.02	5723.00	41030.00	87400	20240213	-22.77	39900	20230922	69.17	87400	-22.77	20240213	54500	23.85	20240419	87400	-22.77	20240213	39900	69.17	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
119	20240903	110732	57	100.00	KOSPI200		금융업	N	N	N	N		N	68000	-600	5	-0.87	576405400	8360	18.50	69600	69700	67900	89100	48100	68600	68948.01	21.88	0	1573	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	45398	11.88	1.66	12	0.01	5723.00	41030.00	87400	20240213	-22.20	39900	20230922	70.43	87400	-22.20	20240213	54500	24.77	20240419	87400	-22.20	20240213	39900	70.43	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
120	20240903	100733	57	100.00	KOSPI200		금융업	N	N	N	N		N	69400	800	2	1.17	299991500	4334	9.59	69600	69700	68600	89100	48100	68600	69218.16	21.88	0	1072	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	46333	12.13	1.69	12	0.01	5723.00	41030.00	87400	20240213	-20.59	39900	20230922	73.93	87400	-20.59	20240213	54500	27.34	20240419	87400	-20.59	20240213	39900	73.93	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
121	20240903	090734	57	100.00	KOSPI200		금융업	N	N	N	N		N	69300	700	2	1.02	46932800	680	1.51	69600	69600	68600	89100	48100	68600	69018.82	21.88	0	49	71066	69832	68466	67232	65866	70450	67850	1669	20500	2500	48020	100	1	66762279	46266	12.11	1.69	12	0.00	5723.00	41030.00	87400	20240213	-20.71	39900	20230922	73.68	87400	-20.71	20240213	54500	27.16	20240419	87400	-20.71	20240213	39900	73.68	20230922	0.04	N	180640	2500	1669 억		14607416	N	N	491	N	00	N
122	20240902	160727	57	100.00	KOSPI200		금융업	N	N	N	N		N	68600	-100	5	-0.15	3087818500	45100	23.19	68000	69700	67100	89300	48100	68700	68466.04	21.86	0	-3379	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	45799	11.99	1.67	12	0.07	5723.00	41030.00	87400	20240213	-21.51	39900	20230922	71.93	87400	-21.51	20240213	54500	25.87	20240419	87400	-21.51	20240213	39900	71.93	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	491	N	00	N
123	20240902	150739	57	100.00	KOSPI200		금융업	N	N	N	N		N	69400	700	2	1.02	2079685100	30420	15.64	68000	69700	67100	89300	48100	68700	68365.72	21.86	0	4875	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	46333	12.13	1.69	12	0.05	5723.00	41030.00	87400	20240213	-20.59	39900	20230922	73.93	87400	-20.59	20240213	54500	27.34	20240419	87400	-20.59	20240213	39900	73.93	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
124	20240902	140736	57	100.00	KOSPI200		금융업	N	N	N	N		N	69000	300	2	0.44	1622285000	23814	12.25	68000	69300	67100	89300	48100	68700	68123.16	21.86	0	4595	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	46066	12.06	1.68	12	0.04	5723.00	41030.00	87400	20240213	-21.05	39900	20230922	72.93	87400	-21.05	20240213	54500	26.61	20240419	87400	-21.05	20240213	39900	72.93	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
125	20240902	130732	57	100.00	KOSPI200		금융업	N	N	N	N		N	68700	0	3	0.00	1354883500	19932	10.25	68000	69100	67100	89300	48100	68700	67975.29	21.86	0	3470	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	45866	12.00	1.67	12	0.03	5723.00	41030.00	87400	20240213	-21.40	39900	20230922	72.18	87400	-21.40	20240213	54500	26.06	20240419	87400	-21.40	20240213	39900	72.18	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
126	20240902	120736	57	100.00	KOSPI200		금융업	N	N	N	N		N	68900	200	2	0.29	1226977400	18073	9.29	68000	69100	67100	89300	48100	68700	67890.08	21.86	0	2032	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	45999	12.04	1.68	12	0.03	5723.00	41030.00	87400	20240213	-21.17	39900	20230922	72.68	87400	-21.17	20240213	54500	26.42	20240419	87400	-21.17	20240213	39900	72.68	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
127	20240902	110729	57	100.00	KOSPI200		금융업	N	N	N	N		N	68300	-400	5	-0.58	1006201900	14858	7.64	68000	68700	67100	89300	48100	68700	67721.22	21.86	0	1289	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	45599	11.93	1.66	12	0.02	5723.00	41030.00	87400	20240213	-21.85	39900	20230922	71.18	87400	-21.85	20240213	54500	25.32	20240419	87400	-21.85	20240213	39900	71.18	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
128	20240902	100727	57	100.00	KOSPI200		금융업	N	N	N	N		N	68200	-500	5	-0.73	785702500	11617	5.97	68000	68700	67100	89300	48100	68700	67633.86	21.86	0	757	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	45532	11.92	1.66	12	0.02	5723.00	41030.00	87400	20240213	-21.97	39900	20230922	70.93	87400	-21.97	20240213	54500	25.14	20240419	87400	-21.97	20240213	39900	70.93	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N
129	20240902	090723	57	100.00	KOSPI200		금융업	N	N	N	N		N	67400	-1300	5	-1.89	153723700	2269	1.17	68000	68700	67300	89300	48100	68700	67749.54	21.86	0	-1281	71366	70032	69066	67732	66766	69550	67250	1669	20600	2500	48090	100	1	66762279	44998	11.78	1.64	12	0.00	5723.00	41030.00	87400	20240213	-22.88	39900	20230922	68.92	87400	-22.88	20240213	54500	23.67	20240419	87400	-22.88	20240213	39900	68.92	20230922	0.04	N	180640	2500	1669 억		14595783	N	N	24	N	00	N