KissMeData/001800/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	160127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15900	-340	5	-2.09	940819510	58717	33.21	16330	16330	15860	21100	11370	16240	16023.02	7.69	0	-18609	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	9961	11.63	0.45	12	0.09	1367.00	35248.00	16410	20240927	-3.11	13090	20240116	21.47	16410	-3.11	20240927	13090	21.47	20240116	16410	-3.11	20240927	13090	21.47	20240116	0.13	N	001800	500	313 억		4820449	N	N	518	N	00	N
3	20240930	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15870	-370	5	-2.28	813303130	50698	28.68	16330	16330	15860	21100	11370	16240	16042.11	7.69	0	-17177	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	9942	11.61	0.45	12	0.08	1367.00	35248.00	16410	20240927	-3.29	13090	20240116	21.24	16410	-3.29	20240927	13090	21.24	20240116	16410	-3.29	20240927	13090	21.24	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
4	20240930	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16000	-240	5	-1.48	648006410	40344	22.82	16330	16330	15970	21100	11370	16240	16062.03	7.69	0	-13125	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10023	11.70	0.45	12	0.06	1367.00	35248.00	16410	20240927	-2.50	13090	20240116	22.23	16410	-2.50	20240927	13090	22.23	20240116	16410	-2.50	20240927	13090	22.23	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
5	20240930	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16080	-160	5	-0.99	557630720	34705	19.63	16330	16330	15970	21100	11370	16240	16067.73	7.69	0	-9867	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10073	11.76	0.46	12	0.06	1367.00	35248.00	16410	20240927	-2.01	13090	20240116	22.84	16410	-2.01	20240927	13090	22.84	20240116	16410	-2.01	20240927	13090	22.84	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
6	20240930	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16050	-190	5	-1.17	488541210	30399	17.20	16330	16330	15970	21100	11370	16240	16070.96	7.69	0	-8495	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10055	11.74	0.46	12	0.05	1367.00	35248.00	16410	20240927	-2.19	13090	20240116	22.61	16410	-2.19	20240927	13090	22.61	20240116	16410	-2.19	20240927	13090	22.61	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
7	20240930	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16040	-200	5	-1.23	414660420	25790	14.59	16330	16330	15970	21100	11370	16240	16078.34	7.69	0	-8327	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10048	11.73	0.46	12	0.04	1367.00	35248.00	16410	20240927	-2.25	13090	20240116	22.54	16410	-2.25	20240927	13090	22.54	20240116	16410	-2.25	20240927	13090	22.54	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
8	20240930	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16050	-190	5	-1.17	237875590	14761	8.35	16330	16330	16030	21100	11370	16240	16115.14	7.69	0	-4703	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10055	11.74	0.46	12	0.02	1367.00	35248.00	16410	20240927	-2.19	13090	20240116	22.61	16410	-2.19	20240927	13090	22.61	20240116	16410	-2.19	20240927	13090	22.61	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
9	20240930	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16220	-20	5	-0.12	25674310	1575	0.89	16330	16330	16220	21100	11370	16240	16301.15	7.69	0	55	16666	16452	16196	15982	15726	16560	16090	313	4860	500	12340	10	1	62645422	10161	11.87	0.46	12	0.00	1367.00	35248.00	16410	20240927	-1.16	13090	20240116	23.91	16410	-1.16	20240927	13090	23.91	20240116	16410	-1.16	20240927	13090	23.91	20240116	0.13	N	001800	500	313 억		4820449	N	N	559	N	00	N
10	20240927	160127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16240	250	2	1.56	2866110890	176501	233.43	16000	16410	15940	20750	11200	15990	16238.50	7.57	0	79188	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10174	11.88	0.46	12	0.28	1367.00	35248.00	16410	20240927	-1.04	13090	20240116	24.06	16410	-1.04	20240927	13090	24.06	20240116	16410	-1.04	20240927	13090	24.06	20240116	0.12	N	001800	500	313 억		4741216	N	N	559	N	00	N
11	20240927	150127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16230	240	2	1.50	2714919280	167188	221.11	16000	16410	15940	20750	11200	15990	16238.72	7.57	0	78645	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10167	11.87	0.46	12	0.27	1367.00	35248.00	16410	20240927	-1.10	13090	20240116	23.99	16410	-1.10	20240927	13090	23.99	20240116	16410	-1.10	20240927	13090	23.99	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
12	20240927	140128	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16230	240	2	1.50	2299959620	141620	187.30	16000	16410	15940	20750	11200	15990	16240.36	7.57	0	70149	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10167	11.87	0.46	12	0.23	1367.00	35248.00	16410	20240927	-1.10	13090	20240116	23.99	16410	-1.10	20240927	13090	23.99	20240116	16410	-1.10	20240927	13090	23.99	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
13	20240927	130127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16250	260	2	1.63	2073542540	127682	168.86	16000	16410	15940	20750	11200	15990	16239.90	7.57	0	64702	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10180	11.89	0.46	12	0.20	1367.00	35248.00	16410	20240927	-0.98	13090	20240116	24.14	16410	-0.98	20240927	13090	24.14	20240116	16410	-0.98	20240927	13090	24.14	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
14	20240927	120126	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16240	250	2	1.56	1778908170	109535	144.86	16000	16410	15940	20750	11200	15990	16240.55	7.57	0	57199	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10174	11.88	0.46	12	0.17	1367.00	35248.00	16410	20240927	-1.04	13090	20240116	24.06	16410	-1.04	20240927	13090	24.06	20240116	16410	-1.04	20240927	13090	24.06	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
15	20240927	110128	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16200	210	2	1.31	1490282970	91751	121.34	16000	16410	15940	20750	11200	15990	16242.69	7.57	0	53151	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10149	11.85	0.46	12	0.15	1367.00	35248.00	16410	20240927	-1.28	13090	20240116	23.76	16410	-1.28	20240927	13090	23.76	20240116	16410	-1.28	20240927	13090	23.76	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
16	20240927	100127	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16280	290	2	1.81	1161792470	71528	94.60	16000	16410	15940	20750	11200	15990	16242.49	7.57	0	44351	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10199	11.91	0.46	12	0.11	1367.00	35248.00	16410	20240927	-0.79	13090	20240116	24.37	16410	-0.79	20240927	13090	24.37	20240116	16410	-0.79	20240927	13090	24.37	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
17	20240927	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16000	10	2	0.06	16022670	1002	1.33	16000	16000	15940	20750	11200	15990	15990.69	7.57	0	-222	16276	16132	15906	15762	15536	16205	15835	313	4760	500	12150	10	1	62645422	10023	11.70	0.45	12	0.00	1367.00	35248.00	16290	20231102	-1.78	13090	20240116	22.23	16050	-0.31	20240926	13090	22.23	20240116	16290	-1.78	20231102	13090	22.23	20240116	0.12	N	001800	500	313 억		4741216	N	N	17	N	00	N
18	20240926	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15990	270	2	1.72	1203046980	75464	107.67	15680	16050	15680	20400	11010	15720	15942.00	7.57	0	20611	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	10017	11.70	0.45	12	0.12	1367.00	35248.00	16290	20231102	-1.84	13090	20240116	22.15	16050	-0.37	20240926	13090	22.15	20240116	16290	-1.84	20231102	13090	22.15	20240116	0.13	N	001800	500	313 억		4741178	N	N	17	N	00	N
19	20240926	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16010	290	2	1.84	1080010500	67777	96.70	15680	16050	15680	20400	11010	15720	15934.76	7.57	0	18777	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	10030	11.71	0.45	12	0.11	1367.00	35248.00	16290	20231102	-1.72	13090	20240116	22.31	16050	-0.25	20240926	13090	22.31	20240116	16290	-1.72	20231102	13090	22.31	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
20	20240926	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	16040	320	2	2.04	945572880	59393	84.74	15680	16050	15680	20400	11010	15720	15920.61	7.57	0	16905	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	10048	11.73	0.46	12	0.09	1367.00	35248.00	16290	20231102	-1.53	13090	20240116	22.54	16050	-0.06	20240926	13090	22.54	20240116	16290	-1.53	20231102	13090	22.54	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
21	20240926	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15960	240	2	1.53	581108470	36608	52.23	15680	15960	15680	20400	11010	15720	15873.81	7.57	0	2602	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	9998	11.68	0.45	12	0.06	1367.00	35248.00	16290	20231102	-2.03	13090	20240116	21.93	15990	-0.19	20240617	13090	21.93	20240116	16290	-2.03	20231102	13090	21.93	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
22	20240926	120128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15930	210	2	1.34	494486280	31174	44.48	15680	15930	15680	20400	11010	15720	15862.14	7.57	0	2851	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	9979	11.65	0.45	12	0.05	1367.00	35248.00	16290	20231102	-2.21	13090	20240116	21.70	15990	-0.38	20240617	13090	21.70	20240116	16290	-2.21	20231102	13090	21.70	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
23	20240926	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15860	140	2	0.89	394149830	24864	35.47	15680	15910	15680	20400	11010	15720	15852.23	7.57	0	2953	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	9936	11.60	0.45	12	0.04	1367.00	35248.00	16290	20231102	-2.64	13090	20240116	21.16	15990	-0.81	20240617	13090	21.16	20240116	16290	-2.64	20231102	13090	21.16	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
24	20240926	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	130	2	0.83	267964240	16905	24.12	15680	15910	15680	20400	11010	15720	15851.18	7.57	0	1749	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	9929	11.59	0.45	12	0.03	1367.00	35248.00	16290	20231102	-2.70	13090	20240116	21.08	15990	-0.88	20240617	13090	21.08	20240116	16290	-2.70	20231102	13090	21.08	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
25	20240926	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	130	2	0.83	8965770	571	0.81	15680	15860	15680	20400	11010	15720	15701.87	7.57	0	-7	16080	15900	15810	15630	15540	15855	15585	313	4680	500	11940	10	1	62645422	9929	11.59	0.45	12	0.00	1367.00	35248.00	16290	20231102	-2.70	13090	20240116	21.08	15990	-0.88	20240617	13090	21.08	20240116	16290	-2.70	20231102	13090	21.08	20240116	0.13	N	001800	500	313 억		4741178	N	N	5	N	00	N
26	20240925	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	-100	5	-0.63	1110376050	69978	109.17	15950	15990	15720	20550	11080	15820	15867.72	7.55	0	8256	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9848	11.50	0.45	12	0.11	1367.00	35248.00	16290	20231102	-3.50	13090	20240116	20.09	15990	0.00	20240617	13090	20.09	20240116	16290	-3.50	20231102	13090	20.09	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
27	20240925	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	-80	5	-0.51	1048985970	66086	103.10	15950	15990	15720	20550	11080	15820	15873.04	7.55	0	8819	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9860	11.51	0.45	12	0.11	1367.00	35248.00	16290	20231102	-3.38	13090	20240116	20.24	15990	0.00	20240617	13090	20.24	20240116	16290	-3.38	20231102	13090	20.24	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
28	20240925	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15880	60	2	0.38	854266400	53753	83.86	15950	15990	15760	20550	11080	15820	15892.44	7.55	0	6805	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9948	11.62	0.45	12	0.09	1367.00	35248.00	16290	20231102	-2.52	13090	20240116	21.31	15990	0.00	20240617	13090	21.31	20240116	16290	-2.52	20231102	13090	21.31	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
29	20240925	130127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15890	70	2	0.44	659816540	41477	64.71	15950	15990	15800	20550	11080	15820	15908.01	7.55	0	11045	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9954	11.62	0.45	12	0.07	1367.00	35248.00	16290	20231102	-2.46	13090	20240116	21.39	15990	0.00	20240617	13090	21.39	20240116	16290	-2.46	20231102	13090	21.39	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
30	20240925	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15900	80	2	0.51	596865860	37519	58.53	15950	15990	15800	20550	11080	15820	15908.36	7.55	0	11205	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9961	11.63	0.45	12	0.06	1367.00	35248.00	16290	20231102	-2.39	13090	20240116	21.47	15990	0.00	20240617	13090	21.47	20240116	16290	-2.39	20231102	13090	21.47	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
31	20240925	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15910	90	2	0.57	525751170	33046	51.55	15950	15990	15800	20550	11080	15820	15909.68	7.55	0	11225	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9967	11.64	0.45	12	0.05	1367.00	35248.00	16290	20231102	-2.33	13090	20240116	21.54	15990	0.00	20240617	13090	21.54	20240116	16290	-2.33	20231102	13090	21.54	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
32	20240925	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15910	90	2	0.57	356233030	22392	34.93	15950	15990	15800	20550	11080	15820	15908.94	7.55	0	7142	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9967	11.64	0.45	12	0.04	1367.00	35248.00	16290	20231102	-2.33	13090	20240116	21.54	15990	0.00	20240617	13090	21.54	20240116	16290	-2.33	20231102	13090	21.54	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
33	20240925	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15940	120	2	0.76	35233600	2210	3.45	15950	15950	15880	20550	11080	15820	15942.81	7.55	0	1170	16160	15990	15780	15610	15400	15885	15505	313	4730	500	12020	10	1	62645422	9986	11.66	0.45	12	0.00	1367.00	35248.00	16290	20231102	-2.15	13090	20240116	21.77	15990	-0.31	20240617	13090	21.77	20240116	16290	-2.15	20231102	13090	21.77	20240116	0.13	N	001800	500	313 억		4732738	N	N	5	N	00	N
34	20240924	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15820	-130	5	-0.82	1009760870	64011	91.33	15950	15950	15570	20700	11170	15950	15774.49	7.59	0	-17519	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9911	11.57	0.45	12	0.10	1367.00	35248.00	16290	20231102	-2.89	13090	20240116	20.86	15990	-1.06	20240617	13090	20.86	20240116	16290	-2.89	20231102	13090	20.86	20240116	0.13	N	001800	500	313 억		4756156	N	N	5	N	00	N
35	20240924	150125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15780	-170	5	-1.07	889849540	56419	80.50	15950	15950	15570	20700	11170	15950	15772.16	7.59	0	-18053	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9885	11.54	0.45	12	0.09	1367.00	35248.00	16290	20231102	-3.13	13090	20240116	20.55	15990	-1.31	20240617	13090	20.55	20240116	16290	-3.13	20231102	13090	20.55	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
36	20240924	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15770	-180	5	-1.13	772141760	48958	69.85	15950	15950	15570	20700	11170	15950	15771.51	7.59	0	-14191	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9879	11.54	0.45	12	0.08	1367.00	35248.00	16290	20231102	-3.19	13090	20240116	20.47	15990	-1.38	20240617	13090	20.47	20240116	16290	-3.19	20231102	13090	20.47	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
37	20240924	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15770	-180	5	-1.13	619974710	39300	56.07	15950	15950	15570	20700	11170	15950	15775.44	7.59	0	-13954	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9879	11.54	0.45	12	0.06	1367.00	35248.00	16290	20231102	-3.19	13090	20240116	20.47	15990	-1.38	20240617	13090	20.47	20240116	16290	-3.19	20231102	13090	20.47	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
38	20240924	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15830	-120	5	-0.75	510972730	32393	46.22	15950	15950	15570	20700	11170	15950	15774.17	7.59	0	-9553	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9917	11.58	0.45	12	0.05	1367.00	35248.00	16290	20231102	-2.82	13090	20240116	20.93	15990	-1.00	20240617	13090	20.93	20240116	16290	-2.82	20231102	13090	20.93	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
39	20240924	110125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	-150	5	-0.94	431847310	27389	39.08	15950	15950	15570	20700	11170	15950	15767.18	7.59	0	-6332	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9898	11.56	0.45	12	0.04	1367.00	35248.00	16290	20231102	-3.01	13090	20240116	20.70	15990	-1.19	20240617	13090	20.70	20240116	16290	-3.01	20231102	13090	20.70	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
40	20240924	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15660	-290	5	-1.82	259525970	16396	23.39	15950	15950	15660	20700	11170	15950	15828.61	7.59	0	-5472	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9810	11.46	0.44	12	0.03	1367.00	35248.00	16290	20231102	-3.87	13090	20240116	19.63	15990	-2.06	20240617	13090	19.63	20240116	16290	-3.87	20231102	13090	19.63	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
41	20240924	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15880	-70	5	-0.44	39539630	2481	3.54	15950	15950	15860	20700	11170	15950	15936.97	7.59	0	151	16190	16070	15840	15720	15490	16130	15780	313	4750	500	12120	10	1	62645422	9948	11.62	0.45	12	0.00	1367.00	35248.00	16290	20231102	-2.52	13090	20240116	21.31	15990	-0.69	20240617	13090	21.31	20240116	16290	-2.52	20231102	13090	21.31	20240116	0.13	N	001800	500	313 억		4756156	N	N	34	N	00	N
42	20240923	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15950	340	2	2.18	1104618770	69635	139.92	15760	15960	15610	20250	10930	15610	15862.17	7.55	0	20405	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9992	11.67	0.45	12	0.11	1367.00	35248.00	16290	20231102	-2.09	13090	20240116	21.85	15990	-0.25	20240617	13090	21.85	20240116	16290	-2.09	20231102	13090	21.85	20240116	0.13	N	001800	500	313 억		4728932	N	N	34	N	00	N
43	20240923	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15920	310	2	1.99	952420570	60089	120.74	15760	15960	15610	20250	10930	15610	15850.17	7.55	0	20459	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9973	11.65	0.45	12	0.10	1367.00	35248.00	16290	20231102	-2.27	13090	20240116	21.62	15990	-0.44	20240617	13090	21.62	20240116	16290	-2.27	20231102	13090	21.62	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
44	20240923	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15880	270	2	1.73	602061340	38062	76.48	15760	15900	15610	20250	10930	15610	15817.91	7.55	0	10526	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9948	11.62	0.45	12	0.06	1367.00	35248.00	16290	20231102	-2.52	13090	20240116	21.31	15990	-0.69	20240617	13090	21.31	20240116	16290	-2.52	20231102	13090	21.31	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
45	20240923	130125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15880	270	2	1.73	521420320	32983	66.27	15760	15900	15610	20250	10930	15610	15808.76	7.55	0	9060	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9948	11.62	0.45	12	0.05	1367.00	35248.00	16290	20231102	-2.52	13090	20240116	21.31	15990	-0.69	20240617	13090	21.31	20240116	16290	-2.52	20231102	13090	21.31	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
46	20240923	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15820	210	2	1.35	354524080	22461	45.13	15760	15880	15610	20250	10930	15610	15783.98	7.55	0	4743	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9911	11.57	0.45	12	0.04	1367.00	35248.00	16290	20231102	-2.89	13090	20240116	20.86	15990	-1.06	20240617	13090	20.86	20240116	16290	-2.89	20231102	13090	20.86	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
47	20240923	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15840	230	2	1.47	253670590	16095	32.34	15760	15880	15610	20250	10930	15610	15760.83	7.55	0	3525	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9923	11.59	0.45	12	0.03	1367.00	35248.00	16290	20231102	-2.76	13090	20240116	21.01	15990	-0.94	20240617	13090	21.01	20240116	16290	-2.76	20231102	13090	21.01	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
48	20240923	100125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	180	2	1.15	138520780	8807	17.70	15760	15800	15610	20250	10930	15610	15728.49	7.55	0	522	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9892	11.55	0.45	12	0.01	1367.00	35248.00	16290	20231102	-3.07	13090	20240116	20.63	15990	-1.25	20240617	13090	20.63	20240116	16290	-3.07	20231102	13090	20.63	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
49	20240923	090125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	140	2	0.90	15467340	983	1.98	15760	15760	15610	20250	10930	15610	15734.83	7.55	0	365	15790	15700	15600	15510	15410	15745	15555	313	4640	500	11860	10	1	62645422	9867	11.52	0.45	12	0.00	1367.00	35248.00	16290	20231102	-3.31	13090	20240116	20.32	15990	-1.50	20240617	13090	20.32	20240116	16290	-3.31	20231102	13090	20.32	20240116	0.13	N	001800	500	313 억		4728932	N	N	16	N	00	N
50	20240913	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	110	2	0.71	760524600	49437	84.81	15520	15520	15290	20000	10780	15390	15383.62	7.56	0	13642	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9710	11.34	0.44	12	0.08	1367.00	35248.00	16290	20231102	-4.85	13090	20240116	18.41	15990	-3.06	20240617	13090	18.41	20240116	16290	-4.85	20231102	13090	18.41	20240116	0.12	N	001800	500	313 억		4734128	N	N	258	N	00	N
51	20240913	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	20	2	0.13	556830820	36251	62.19	15520	15520	15290	20000	10780	15390	15360.43	7.56	0	7887	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9654	11.27	0.44	12	0.06	1367.00	35248.00	16290	20231102	-5.40	13090	20240116	17.72	15990	-3.63	20240617	13090	17.72	20240116	16290	-5.40	20231102	13090	17.72	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
52	20240913	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	-90	5	-0.58	449574900	29266	50.20	15520	15520	15290	20000	10780	15390	15361.68	7.56	0	5702	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9585	11.19	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
53	20240913	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-50	5	-0.32	331077550	21542	36.95	15520	15520	15290	20000	10780	15390	15368.93	7.56	0	2406	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9610	11.22	0.44	12	0.03	1367.00	35248.00	16290	20231102	-5.83	13090	20240116	17.19	15990	-4.07	20240617	13090	17.19	20240116	16290	-5.83	20231102	13090	17.19	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
54	20240913	120124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15330	-60	5	-0.39	264586060	17213	29.53	15520	15520	15290	20000	10780	15390	15371.29	7.56	0	1936	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9604	11.21	0.43	12	0.03	1367.00	35248.00	16290	20231102	-5.89	13090	20240116	17.11	15990	-4.13	20240617	13090	17.11	20240116	16290	-5.89	20231102	13090	17.11	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
55	20240913	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15360	-30	5	-0.19	147500240	9569	16.42	15520	15520	15350	20000	10780	15390	15414.38	7.56	0	799	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9622	11.24	0.44	12	0.02	1367.00	35248.00	16290	20231102	-5.71	13090	20240116	17.34	15990	-3.94	20240617	13090	17.34	20240116	16290	-5.71	20231102	13090	17.34	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
56	20240913	100124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15480	90	2	0.58	63301620	4095	7.02	15520	15520	15380	20000	10780	15390	15458.27	7.56	0	678	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9698	11.32	0.44	12	0.01	1367.00	35248.00	16290	20231102	-4.97	13090	20240116	18.26	15990	-3.19	20240617	13090	18.26	20240116	16290	-4.97	20231102	13090	18.26	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
57	20240913	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	20	2	0.13	8576020	554	0.95	15520	15520	15380	20000	10780	15390	15480.18	7.56	0	70	15550	15470	15310	15230	15070	15510	15270	313	4610	500	11690	10	1	62645422	9654	11.27	0.44	12	0.00	1367.00	35248.00	16290	20231102	-5.40	13090	20240116	17.72	15990	-3.63	20240617	13090	17.72	20240116	16290	-5.40	20231102	13090	17.72	20240116	0.12	N	001800	500	313 억		4734128	N	N	1206	N	00	N
58	20240912	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	170	2	1.12	890050510	58233	217.68	15250	15390	15150	19780	10660	15220	15283.45	7.54	0	878	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9641	11.26	0.44	12	0.09	1367.00	35248.00	16290	20231102	-5.52	13090	20240116	17.57	15990	-3.75	20240617	13090	17.57	20240116	16290	-5.52	20231102	13090	17.57	20240116	0.12	N	001800	500	313 억		4726231	N	N	1198	N	00	N
59	20240912	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	50	2	0.33	511258630	33604	125.61	15250	15340	15150	19780	10660	15220	15214.22	7.54	0	-2162	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9566	11.17	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.26	13090	20240116	16.65	15990	-4.50	20240617	13090	16.65	20240116	16290	-6.26	20231102	13090	16.65	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
60	20240912	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15230	10	2	0.07	475061570	31232	116.75	15250	15340	15150	19780	10660	15220	15210.73	7.54	0	-2489	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9541	11.14	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.51	13090	20240116	16.35	15990	-4.75	20240617	13090	16.35	20240116	16290	-6.51	20231102	13090	16.35	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
61	20240912	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	0	3	0.00	438916990	28856	107.86	15250	15340	15150	19780	10660	15220	15210.60	7.54	0	-2224	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9535	11.13	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.57	13090	20240116	16.27	15990	-4.82	20240617	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
62	20240912	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	0	3	0.00	340684750	22399	83.73	15250	15340	15150	19780	10660	15220	15209.82	7.54	0	-3697	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9535	11.13	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.57	13090	20240116	16.27	15990	-4.82	20240617	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
63	20240912	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15250	30	2	0.20	235275340	15461	57.79	15250	15340	15160	19780	10660	15220	15217.34	7.54	0	-4152	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9553	11.16	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.38	13090	20240116	16.50	15990	-4.63	20240617	13090	16.50	20240116	16290	-6.38	20231102	13090	16.50	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
64	20240912	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	-20	5	-0.13	140486210	9238	34.53	15250	15340	15160	19780	10660	15220	15207.43	7.54	0	-3014	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9522	11.12	0.43	12	0.01	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15990	-4.94	20240617	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
65	20240912	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15210	-10	5	-0.07	13736710	902	3.37	15250	15250	15190	19780	10660	15220	15229.17	7.54	0	-579	15713	15466	15343	15096	14973	15405	15035	313	4560	500	11560	10	1	62645422	9528	11.13	0.43	12	0.00	1367.00	35248.00	16290	20231102	-6.63	13090	20240116	16.20	15990	-4.88	20240617	13090	16.20	20240116	16290	-6.63	20231102	13090	16.20	20240116	0.12	N	001800	500	313 억		4726231	N	N	29	N	00	N
66	20240911	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-350	5	-2.25	407402700	26552	62.70	15570	15590	15220	20200	10900	15570	15343.92	7.56	0	-14058	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9535	11.13	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.57	13090	20240116	16.27	15990	-4.82	20240617	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.12	N	001800	500	313 억		4733023	N	N	29	N	00	N
67	20240911	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	-330	5	-2.12	349262360	22734	53.68	15570	15590	15220	20200	10900	15570	15363.00	7.56	0	-13025	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9547	11.15	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.45	13090	20240116	16.42	15990	-4.69	20240617	13090	16.42	20240116	16290	-6.45	20231102	13090	16.42	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
68	20240911	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15230	-340	5	-2.18	307496930	19997	47.22	15570	15590	15220	20200	10900	15570	15377.15	7.56	0	-11455	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9541	11.14	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.51	13090	20240116	16.35	15990	-4.75	20240617	13090	16.35	20240116	16290	-6.51	20231102	13090	16.35	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
69	20240911	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15280	-290	5	-1.86	247284720	16050	37.90	15570	15590	15280	20200	10900	15570	15407.15	7.56	0	-9410	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9572	11.18	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.20	13090	20240116	16.73	15990	-4.44	20240617	13090	16.73	20240116	16290	-6.20	20231102	13090	16.73	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
70	20240911	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	-270	5	-1.73	210524780	13648	32.23	15570	15590	15300	20200	10900	15570	15425.32	7.56	0	-8226	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9585	11.19	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
71	20240911	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15370	-200	5	-1.28	145823540	9426	22.26	15570	15590	15340	20200	10900	15570	15470.35	7.56	0	-4592	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9629	11.24	0.44	12	0.02	1367.00	35248.00	16290	20231102	-5.65	13090	20240116	17.42	15990	-3.88	20240617	13090	17.42	20240116	16290	-5.65	20231102	13090	17.42	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
72	20240911	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	-70	5	-0.45	82741800	5334	12.60	15570	15590	15440	20200	10900	15570	15512.15	7.56	0	-2106	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9710	11.34	0.44	12	0.01	1367.00	35248.00	16290	20231102	-4.85	13090	20240116	18.41	15990	-3.06	20240617	13090	18.41	20240116	16290	-4.85	20231102	13090	18.41	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
73	20240911	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	0	3	0.00	6772950	435	1.03	15570	15570	15570	20200	10900	15570	15570.00	7.56	0	-59	15896	15732	15526	15362	15156	15815	15445	313	4630	500	11830	10	1	62645422	9754	11.39	0.44	12	0.00	1367.00	35248.00	16290	20231102	-4.42	13090	20240116	18.95	15990	-2.63	20240617	13090	18.95	20240116	16290	-4.42	20231102	13090	18.95	20240116	0.12	N	001800	500	313 억		4733023	N	N	25	N	00	N
74	20240910	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	250	2	1.63	658010130	42345	157.90	15330	15690	15320	19910	10730	15320	15539.18	7.52	0	7891	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9754	11.39	0.44	12	0.07	1367.00	35248.00	16290	20231102	-4.42	13090	20240116	18.95	15990	-2.63	20240617	13090	18.95	20240116	16290	-4.42	20231102	13090	18.95	20240116	0.12	N	001800	500	313 억		4713943	N	N	25	N	00	N
75	20240910	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15500	180	2	1.17	588886550	37898	141.32	15330	15690	15320	19910	10730	15320	15538.72	7.52	0	8522	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9710	11.34	0.44	12	0.06	1367.00	35248.00	16290	20231102	-4.85	13090	20240116	18.41	15990	-3.06	20240617	13090	18.41	20240116	16290	-4.85	20231102	13090	18.41	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
76	20240910	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15490	170	2	1.11	516136220	33196	123.79	15330	15690	15320	19910	10730	15320	15548.14	7.52	0	8299	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9704	11.33	0.44	12	0.05	1367.00	35248.00	16290	20231102	-4.91	13090	20240116	18.33	15990	-3.13	20240617	13090	18.33	20240116	16290	-4.91	20231102	13090	18.33	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
77	20240910	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15490	170	2	1.11	428996130	27587	102.87	15330	15690	15320	19910	10730	15320	15550.66	7.52	0	8123	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9704	11.33	0.44	12	0.04	1367.00	35248.00	16290	20231102	-4.91	13090	20240116	18.33	15990	-3.13	20240617	13090	18.33	20240116	16290	-4.91	20231102	13090	18.33	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
78	20240910	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15520	200	2	1.31	371161380	23854	88.95	15330	15690	15320	19910	10730	15320	15559.71	7.52	0	7309	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9723	11.35	0.44	12	0.04	1367.00	35248.00	16290	20231102	-4.73	13090	20240116	18.56	15990	-2.94	20240617	13090	18.56	20240116	16290	-4.73	20231102	13090	18.56	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
79	20240910	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15560	240	2	1.57	321794980	20675	77.10	15330	15690	15320	19910	10730	15320	15564.45	7.52	0	6925	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9748	11.38	0.44	12	0.03	1367.00	35248.00	16290	20231102	-4.48	13090	20240116	18.87	15990	-2.69	20240617	13090	18.87	20240116	16290	-4.48	20231102	13090	18.87	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
80	20240910	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15640	320	2	2.09	228554260	14696	54.80	15330	15690	15320	19910	10730	15320	15552.14	7.52	0	4957	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9798	11.44	0.44	12	0.02	1367.00	35248.00	16290	20231102	-3.99	13090	20240116	19.48	15990	-2.19	20240617	13090	19.48	20240116	16290	-3.99	20231102	13090	19.48	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
81	20240910	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	20	2	0.13	4681900	305	1.14	15330	15380	15320	19910	10730	15320	15350.49	7.52	0	-12	15560	15440	15290	15170	15020	15500	15230	313	4590	500	11640	10	1	62645422	9610	11.22	0.44	12	0.00	1367.00	35248.00	16290	20231102	-5.83	13090	20240116	17.19	15990	-4.07	20240617	13090	17.19	20240116	16290	-5.83	20231102	13090	17.19	20240116	0.12	N	001800	500	313 억		4713943	N	N	0	N	00	N
82	20240909	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	-100	5	-0.65	409612710	26817	66.01	15260	15410	15140	20000	10800	15420	15274.36	7.51	0	-4850	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9597	11.21	0.43	12	0.04	1367.00	35248.00	16290	20231102	-5.95	13090	20240116	17.04	15990	-4.19	20240617	13090	17.04	20240116	16290	-5.95	20231102	13090	17.04	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
83	20240909	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	-70	5	-0.45	389959090	25534	62.85	15260	15410	15140	20000	10800	15420	15272.15	7.51	0	-4294	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9616	11.23	0.44	12	0.04	1367.00	35248.00	16290	20231102	-5.77	13090	20240116	17.27	15990	-4.00	20240617	13090	17.27	20240116	16290	-5.77	20231102	13090	17.27	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
84	20240909	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	-110	5	-0.71	363845370	23833	58.67	15260	15410	15140	20000	10800	15420	15266.45	7.51	0	-4777	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9591	11.20	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.02	13090	20240116	16.96	15990	-4.25	20240617	13090	16.96	20240116	16290	-6.02	20231102	13090	16.96	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
85	20240909	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	-120	5	-0.78	298417520	19564	48.16	15260	15410	15140	20000	10800	15420	15253.40	7.51	0	-6378	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9585	11.19	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
86	20240909	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	-110	5	-0.71	258738870	16964	41.76	15260	15410	15140	20000	10800	15420	15252.23	7.51	0	-6041	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9591	11.20	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.02	13090	20240116	16.96	15990	-4.25	20240617	13090	16.96	20240116	16290	-6.02	20231102	13090	16.96	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
87	20240909	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	-160	5	-1.04	166679290	10950	26.95	15260	15300	15140	20000	10800	15420	15221.85	7.51	0	-2884	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9560	11.16	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.32	13090	20240116	16.58	15990	-4.57	20240617	13090	16.58	20240116	16290	-6.32	20231102	13090	16.58	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
88	20240909	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-200	5	-1.30	114801960	7547	18.58	15260	15270	15140	20000	10800	15420	15211.60	7.51	0	-1971	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9535	11.13	0.43	12	0.01	1367.00	35248.00	16290	20231102	-6.57	13090	20240116	16.27	15990	-4.82	20240617	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
89	20240909	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-250	5	-1.62	18099580	1189	2.93	15260	15260	15140	20000	10800	15420	15222.52	7.51	0	-852	15580	15500	15370	15290	15160	15435	15225	313	4580	500	11710	10	1	62645422	9503	11.10	0.43	12	0.00	1367.00	35248.00	16290	20231102	-6.88	13090	20240116	15.89	15990	-5.13	20240617	13090	15.89	20240116	16290	-6.88	20231102	13090	15.89	20240116	0.12	N	001800	500	313 억		4702320	N	N	0	N	00	N
90	20240906	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15420	20	2	0.13	624200330	40625	155.63	15450	15450	15240	20000	10780	15400	15364.67	7.52	0	-3077	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9660	11.28	0.44	12	0.06	1367.00	35248.00	16290	20231102	-5.34	13090	20240116	17.80	15990	-3.56	20240617	13090	17.80	20240116	16290	-5.34	20231102	13090	17.80	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
91	20240906	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15380	-20	5	-0.13	573413390	37328	143.00	15450	15450	15240	20000	10780	15400	15361.48	7.52	0	-2826	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9635	11.25	0.44	12	0.06	1367.00	35248.00	16290	20231102	-5.59	13090	20240116	17.49	15990	-3.81	20240617	13090	17.49	20240116	16290	-5.59	20231102	13090	17.49	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
92	20240906	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	-10	5	-0.06	518323180	33749	129.29	15450	15450	15240	20000	10780	15400	15358.18	7.52	0	-2215	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9641	11.26	0.44	12	0.05	1367.00	35248.00	16290	20231102	-5.52	13090	20240116	17.57	15990	-3.75	20240617	13090	17.57	20240116	16290	-5.52	20231102	13090	17.57	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
93	20240906	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	-10	5	-0.06	441729460	28760	110.17	15450	15450	15240	20000	10780	15400	15359.16	7.52	0	-2118	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9641	11.26	0.44	12	0.05	1367.00	35248.00	16290	20231102	-5.52	13090	20240116	17.57	15990	-3.75	20240617	13090	17.57	20240116	16290	-5.52	20231102	13090	17.57	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
94	20240906	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	0	3	0.00	385582730	25112	96.20	15450	15450	15240	20000	10780	15400	15354.52	7.52	0	-1539	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9647	11.27	0.44	12	0.04	1367.00	35248.00	16290	20231102	-5.46	13090	20240116	17.65	15990	-3.69	20240617	13090	17.65	20240116	16290	-5.46	20231102	13090	17.65	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
95	20240906	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	0	3	0.00	283739760	18497	70.86	15450	15450	15240	20000	10780	15400	15339.77	7.52	0	-1498	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9647	11.27	0.44	12	0.03	1367.00	35248.00	16290	20231102	-5.46	13090	20240116	17.65	15990	-3.69	20240617	13090	17.65	20240116	16290	-5.46	20231102	13090	17.65	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
96	20240906	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	-90	5	-0.58	159828450	10420	39.92	15450	15450	15240	20000	10780	15400	15338.62	7.52	0	-2084	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9591	11.20	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.02	13090	20240116	16.96	15990	-4.25	20240617	13090	16.96	20240116	16290	-6.02	20231102	13090	16.96	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
97	20240906	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15410	10	2	0.06	4773750	309	1.18	15450	15450	15350	20000	10780	15400	15449.03	7.52	0	155	15600	15500	15320	15220	15040	15550	15270	313	4600	500	11700	10	1	62645422	9654	11.27	0.44	12	0.00	1367.00	35248.00	16290	20231102	-5.40	13090	20240116	17.72	15990	-3.63	20240617	13090	17.72	20240116	16290	-5.40	20231102	13090	17.72	20240116	0.13	N	001800	500	313 억		4708357	N	N	27	N	00	N
98	20240905	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15400	200	2	1.32	399488250	26100	49.53	15200	15420	15140	19760	10640	15200	15306.06	7.52	0	-1795	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9647	11.27	0.44	12	0.04	1367.00	35248.00	16290	20231102	-5.46	13090	20240116	17.65	15990	-3.69	20240617	13090	17.65	20240116	16290	-5.46	20231102	13090	17.65	20240116	0.13	N	001800	500	313 억		4708629	N	N	27	N	00	N
99	20240905	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15280	80	2	0.53	353986290	23136	43.91	15200	15420	15140	19760	10640	15200	15300.24	7.52	0	-530	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9572	11.18	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.20	13090	20240116	16.73	15990	-4.44	20240617	13090	16.73	20240116	16290	-6.20	20231102	13090	16.73	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
100	20240905	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	100	2	0.66	279841320	18289	34.71	15200	15420	15140	19760	10640	15200	15301.07	7.52	0	439	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9585	11.19	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
101	20240905	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	120	2	0.79	244458130	15975	30.32	15200	15420	15140	19760	10640	15200	15302.54	7.52	0	225	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9597	11.21	0.43	12	0.03	1367.00	35248.00	16290	20231102	-5.95	13090	20240116	17.04	15990	-4.19	20240617	13090	17.04	20240116	16290	-5.95	20231102	13090	17.04	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
102	20240905	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	140	2	0.92	153034280	10015	19.01	15200	15420	15140	19760	10640	15200	15280.51	7.52	0	730	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9610	11.22	0.44	12	0.02	1367.00	35248.00	16290	20231102	-5.83	13090	20240116	17.19	15990	-4.07	20240617	13090	17.19	20240116	16290	-5.83	20231102	13090	17.19	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
103	20240905	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15280	80	2	0.53	98445430	6451	12.24	15200	15350	15140	19760	10640	15200	15260.49	7.52	0	643	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9572	11.18	0.43	12	0.01	1367.00	35248.00	16290	20231102	-6.20	13090	20240116	16.73	15990	-4.44	20240617	13090	16.73	20240116	16290	-6.20	20231102	13090	16.73	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
104	20240905	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	120	2	0.79	73800370	4839	9.18	15200	15330	15140	19760	10640	15200	15251.16	7.52	0	345	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9597	11.21	0.43	12	0.01	1367.00	35248.00	16290	20231102	-5.95	13090	20240116	17.04	15990	-4.19	20240617	13090	17.04	20240116	16290	-5.95	20231102	13090	17.04	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
105	20240905	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15190	-10	5	-0.07	2264760	149	0.28	15200	15200	15190	19760	10640	15200	15199.73	7.52	0	-46	15453	15326	15173	15046	14893	15250	14970	313	4560	500	11550	10	1	62645422	9516	11.11	0.43	12	0.00	1367.00	35248.00	16290	20231102	-6.75	13090	20240116	16.04	15990	-5.00	20240617	13090	16.04	20240116	16290	-6.75	20231102	13090	16.04	20240116	0.13	N	001800	500	313 억		4708629	N	N	76	N	00	N
106	20240904	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	-120	5	-0.78	797149360	52682	200.60	15300	15300	15020	19910	10730	15320	15131.17	7.52	0	-15339	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9522	11.12	0.43	12	0.08	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15990	-4.94	20240617	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.11	N	001800	500	313 억		4713891	N	N	76	N	00	N
107	20240904	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	-120	5	-0.78	715226450	47291	180.07	15300	15300	15020	19910	10730	15320	15123.94	7.52	0	-12586	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9522	11.12	0.43	12	0.08	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15990	-4.94	20240617	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
108	20240904	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	-180	5	-1.17	603224310	39911	151.97	15300	15300	15020	19910	10730	15320	15114.24	7.52	0	-8944	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9485	11.08	0.43	12	0.06	1367.00	35248.00	16290	20231102	-7.06	13090	20240116	15.66	15990	-5.32	20240617	13090	15.66	20240116	16290	-7.06	20231102	13090	15.66	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
109	20240904	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	-240	5	-1.57	506611040	33531	127.68	15300	15300	15020	19910	10730	15320	15108.74	7.52	0	-7366	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9447	11.03	0.43	12	0.05	1367.00	35248.00	16290	20231102	-7.43	13090	20240116	15.20	15990	-5.69	20240617	13090	15.20	20240116	16290	-7.43	20231102	13090	15.20	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
110	20240904	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-220	5	-1.44	472543760	31273	119.08	15300	15300	15020	19910	10730	15320	15110.28	7.52	0	-7532	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9459	11.05	0.43	12	0.05	1367.00	35248.00	16290	20231102	-7.31	13090	20240116	15.36	15990	-5.57	20240617	13090	15.36	20240116	16290	-7.31	20231102	13090	15.36	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
111	20240904	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-190	5	-1.24	424432280	28093	106.97	15300	15300	15020	19910	10730	15320	15108.12	7.52	0	-6591	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9478	11.07	0.43	12	0.04	1367.00	35248.00	16290	20231102	-7.12	13090	20240116	15.58	15990	-5.38	20240617	13090	15.58	20240116	16290	-7.12	20231102	13090	15.58	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
112	20240904	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15050	-270	5	-1.76	294540100	19495	74.23	15300	15300	15020	19910	10730	15320	15108.49	7.52	0	-9715	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9428	11.01	0.43	12	0.03	1367.00	35248.00	16290	20231102	-7.61	13090	20240116	14.97	15990	-5.88	20240617	13090	14.97	20240116	16290	-7.61	20231102	13090	14.97	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
113	20240904	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15180	-140	5	-0.91	25873180	1699	6.47	15300	15300	15110	19910	10730	15320	15228.48	7.52	0	48	15573	15446	15333	15206	15093	15390	15150	313	4590	500	11640	10	1	62645422	9510	11.10	0.43	12	0.00	1367.00	35248.00	16290	20231102	-6.81	13090	20240116	15.97	15990	-5.07	20240617	13090	15.97	20240116	16290	-6.81	20231102	13090	15.97	20240116	0.11	N	001800	500	313 억		4713891	N	N	34	N	00	N
114	20240903	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	20	2	0.13	402308940	26258	60.83	15410	15460	15220	19890	10710	15300	15321.39	7.53	0	-3265	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9597	11.21	0.43	12	0.04	1367.00	35248.00	16290	20231102	-5.95	13090	20240116	17.04	15990	-4.19	20240617	13090	17.04	20240116	16290	-5.95	20231102	13090	17.04	20240116	0.11	N	001800	500	313 억		4714870	N	N	34	N	00	N
115	20240903	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	-40	5	-0.26	360592370	23528	54.51	15410	15460	15220	19890	10710	15300	15326.10	7.53	0	-2731	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9560	11.16	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.32	13090	20240116	16.58	15990	-4.57	20240617	13090	16.58	20240116	16290	-6.32	20231102	13090	16.58	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
116	20240903	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	0	3	0.00	277748650	18102	41.94	15410	15460	15220	19890	10710	15300	15343.53	7.53	0	-1616	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9585	11.19	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
117	20240903	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	0	3	0.00	259925040	16938	39.24	15410	15460	15220	19890	10710	15300	15345.67	7.53	0	-1592	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9585	11.19	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
118	20240903	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	0	3	0.00	159470950	10368	24.02	15410	15460	15300	19890	10710	15300	15381.07	7.53	0	-524	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9585	11.19	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
119	20240903	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15310	10	2	0.07	137432480	8931	20.69	15410	15460	15310	19890	10710	15300	15388.25	7.53	0	-372	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9591	11.20	0.43	12	0.01	1367.00	35248.00	16290	20231102	-6.02	13090	20240116	16.96	15990	-4.25	20240617	13090	16.96	20240116	16290	-6.02	20231102	13090	16.96	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
120	20240903	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	140	2	0.92	41383840	2686	6.22	15410	15460	15320	19890	10710	15300	15407.24	7.53	0	-589	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9672	11.29	0.44	12	0.00	1367.00	35248.00	16290	20231102	-5.22	13090	20240116	17.95	15990	-3.44	20240617	13090	17.95	20240116	16290	-5.22	20231102	13090	17.95	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
121	20240903	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15320	20	2	0.13	1463860	95	0.22	15410	15410	15320	19890	10710	15300	15409.05	7.53	0	15	15786	15542	15416	15172	15046	15480	15110	313	4590	500	11620	10	1	62645422	9597	11.21	0.43	12	0.00	1367.00	35248.00	16290	20231102	-5.95	13090	20240116	17.04	15990	-4.19	20240617	13090	17.04	20240116	16290	-5.95	20231102	13090	17.04	20240116	0.11	N	001800	500	313 억		4714870	N	N	755	N	00	N
122	20240902	160120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15300	-330	5	-2.11	661098580	43012	79.24	15600	15660	15290	20300	10950	15630	15370.52	7.54	0	-18808	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9585	11.19	0.43	12	0.07	1367.00	35248.00	16290	20231102	-6.08	13090	20240116	16.88	15990	-4.32	20240617	13090	16.88	20240116	16290	-6.08	20231102	13090	16.88	20240116	0.11	N	001800	500	313 억		4721033	N	N	755	N	00	N
123	20240902	150120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15330	-300	5	-1.92	468385540	30420	56.04	15600	15660	15310	20300	10950	15630	15397.29	7.54	0	-11745	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9604	11.21	0.43	12	0.05	1367.00	35248.00	16290	20231102	-5.89	13090	20240116	17.11	15990	-4.13	20240617	13090	17.11	20240116	16290	-5.89	20231102	13090	17.11	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
124	20240902	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-290	5	-1.86	376374880	24421	44.99	15600	15660	15310	20300	10950	15630	15411.94	7.54	0	-12144	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9610	11.22	0.44	12	0.04	1367.00	35248.00	16290	20231102	-5.83	13090	20240116	17.19	15990	-4.07	20240617	13090	17.19	20240116	16290	-5.83	20231102	13090	17.19	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
125	20240902	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15340	-290	5	-1.86	295235520	19127	35.24	15600	15660	15340	20300	10950	15630	15435.54	7.54	0	-9978	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9610	11.22	0.44	12	0.03	1367.00	35248.00	16290	20231102	-5.83	13090	20240116	17.19	15990	-4.07	20240617	13090	17.19	20240116	16290	-5.83	20231102	13090	17.19	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
126	20240902	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15380	-250	5	-1.60	249537810	16153	29.76	15600	15660	15350	20300	10950	15630	15448.39	7.54	0	-7928	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9635	11.25	0.44	12	0.03	1367.00	35248.00	16290	20231102	-5.59	13090	20240116	17.49	15990	-3.81	20240617	13090	17.49	20240116	16290	-5.59	20231102	13090	17.49	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
127	20240902	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15420	-210	5	-1.34	184386340	11918	21.96	15600	15660	15380	20300	10950	15630	15471.25	7.54	0	-4534	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9660	11.28	0.44	12	0.02	1367.00	35248.00	16290	20231102	-5.34	13090	20240116	17.80	15990	-3.56	20240617	13090	17.80	20240116	16290	-5.34	20231102	13090	17.80	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
128	20240902	100120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	-190	5	-1.22	138298240	8928	16.45	15600	15660	15380	20300	10950	15630	15490.39	7.54	0	-3066	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9672	11.29	0.44	12	0.01	1367.00	35248.00	16290	20231102	-5.22	13090	20240116	17.95	15990	-3.44	20240617	13090	17.95	20240116	16290	-5.22	20231102	13090	17.95	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N
129	20240902	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	0	3	0.00	2169750	139	0.26	15600	15630	15600	20300	10950	15630	15609.71	7.54	0	-95	15810	15720	15600	15510	15390	15660	15450	313	4670	500	11870	10	1	62645422	9791	11.43	0.44	12	0.00	1367.00	35248.00	16290	20231102	-4.05	13090	20240116	19.40	15990	-2.25	20240617	13090	19.40	20240116	16290	-4.05	20231102	13090	19.40	20240116	0.11	N	001800	500	313 억		4721033	N	N	103	N	00	N