KissMeData/084690/price/prices-20240501.csv

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
20240531,160717,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9340,350,2,3.89,1480502660,159276,180.78,9080,9430,9000,11680,6300,8990,9295.33,5.26,0,34641,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3382,16.44,0.47,12,0.44,568.00,20000.00,17080,20231207,-45.32,6200,20231023,50.65,13690,-31.78,20240102,7710,21.14,20240411,17080,-45.32,20231207,6200,50.65,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,1414,N,00,N
20240531,150712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9350,360,2,4.00,1408837780,151610,172.07,9080,9430,9000,11680,6300,8990,9292.67,5.26,0,35363,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3386,16.46,0.47,12,0.42,568.00,20000.00,17080,20231207,-45.26,6200,20231023,50.81,13690,-31.70,20240102,7710,21.27,20240411,17080,-45.26,20231207,6200,50.81,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,140713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9390,400,2,4.45,1289790320,138884,157.63,9080,9430,9000,11680,6300,8990,9286.98,5.26,0,37144,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3400,16.53,0.47,12,0.38,568.00,20000.00,17080,20231207,-45.02,6200,20231023,51.45,13690,-31.41,20240102,7710,21.79,20240411,17080,-45.02,20231207,6200,51.45,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,130718,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9370,380,2,4.23,1194534040,128739,146.12,9080,9420,9000,11680,6300,8990,9278.90,5.26,0,34299,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3393,16.50,0.47,12,0.36,568.00,20000.00,17080,20231207,-45.14,6200,20231023,51.13,13690,-31.56,20240102,7710,21.53,20240411,17080,-45.14,20231207,6200,51.13,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,120721,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9370,380,2,4.23,1014588550,109580,124.37,9080,9390,9000,11680,6300,8990,9259.07,5.26,0,30338,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3393,16.50,0.47,12,0.30,568.00,20000.00,17080,20231207,-45.14,6200,20231023,51.13,13690,-31.56,20240102,7710,21.53,20240411,17080,-45.14,20231207,6200,51.13,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,110717,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9300,310,2,3.45,641463640,69487,78.87,9080,9330,9000,11680,6300,8990,9231.69,5.26,0,31295,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3368,16.37,0.47,12,0.19,568.00,20000.00,17080,20231207,-45.55,6200,20231023,50.00,13690,-32.07,20240102,7710,20.62,20240411,17080,-45.55,20231207,6200,50.00,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,100718,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9250,260,2,2.89,425834630,46220,52.46,9080,9300,9000,11680,6300,8990,9213.58,5.26,0,20502,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3350,16.29,0.46,12,0.13,568.00,20000.00,17080,20231207,-45.84,6200,20231023,49.19,13690,-32.43,20240102,7710,19.97,20240411,17080,-45.84,20231207,6200,49.19,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240531,090716,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9200,210,2,2.34,69987580,7684,8.72,9080,9220,9000,11680,6300,8990,9109.42,5.26,0,4593,9223,9106,9043,8926,8863,9075,8895,362,2690,1000,5750,10,1,36212538,3332,16.20,0.46,12,0.02,568.00,20000.00,17080,20231207,-46.14,6200,20231023,48.39,13690,-32.80,20240102,7710,19.33,20240411,17080,-46.14,20231207,6200,48.39,20231023,2.55,N,084690,1000,362 억,,1904856,N,N,6,N,00,N
20240530,160713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8990,-110,5,-1.21,771534270,85458,77.02,9050,9160,8980,11830,6370,9100,9027.99,5.21,0,16319,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3256,15.83,0.45,12,0.24,568.00,20000.00,17080,20231207,-47.37,6200,20231023,45.00,13690,-34.33,20240102,7710,16.60,20240411,17080,-47.37,20231207,6200,45.00,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,6,N,00,N
20240530,150714,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,-40,5,-0.44,650512630,72014,64.90,9050,9160,8980,11830,6370,9100,9032.64,5.21,0,9507,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3281,15.95,0.45,12,0.20,568.00,20000.00,17080,20231207,-46.96,6200,20231023,46.13,13690,-33.82,20240102,7710,17.51,20240411,17080,-46.96,20231207,6200,46.13,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,140713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9020,-80,5,-0.88,583972780,64672,58.29,9050,9160,8980,11830,6370,9100,9029.17,5.21,0,6708,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3266,15.88,0.45,12,0.18,568.00,20000.00,17080,20231207,-47.19,6200,20231023,45.48,13690,-34.11,20240102,7710,16.99,20240411,17080,-47.19,20231207,6200,45.48,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,130715,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9030,-70,5,-0.77,447859490,49603,44.70,9050,9160,8980,11830,6370,9100,9028.10,5.21,0,-3420,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3270,15.90,0.45,12,0.14,568.00,20000.00,17080,20231207,-47.13,6200,20231023,45.65,13690,-34.04,20240102,7710,17.12,20240411,17080,-47.13,20231207,6200,45.65,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,120713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9090,-10,5,-0.11,417554600,46257,41.69,9050,9160,8980,11830,6370,9100,9025.98,5.21,0,-4154,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3292,16.00,0.45,12,0.13,568.00,20000.00,17080,20231207,-46.78,6200,20231023,46.61,13690,-33.60,20240102,7710,17.90,20240411,17080,-46.78,20231207,6200,46.61,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,110714,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,10,2,0.11,377506760,41839,37.71,9050,9160,8980,11830,6370,9100,9021.84,5.21,0,-3121,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3299,16.04,0.46,12,0.12,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,100715,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,-100,5,-1.10,319610800,35432,31.93,9050,9160,8980,11830,6370,9100,9019.17,5.21,0,-3616,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3259,15.85,0.45,12,0.10,568.00,20000.00,17080,20231207,-47.31,6200,20231023,45.16,13690,-34.26,20240102,7710,16.73,20240411,17080,-47.31,20231207,6200,45.16,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240530,090714,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,-30,5,-0.33,55701580,6155,5.55,9050,9160,9000,11830,6370,9100,9045.01,5.21,0,36,9353,9226,9133,9006,8913,9180,8960,362,2730,1000,5820,10,1,36212538,3284,15.97,0.45,12,0.02,568.00,20000.00,17080,20231207,-46.90,6200,20231023,46.29,13690,-33.75,20240102,7710,17.64,20240411,17080,-46.90,20231207,6200,46.29,20231023,2.53,N,084690,1000,362 억,,1887982,N,N,13,N,00,N
20240529,160707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,-80,5,-0.87,991335020,108595,78.79,9150,9260,9040,11930,6430,9180,9128.75,5.11,0,34577,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3295,16.02,0.46,12,0.30,568.00,20000.00,17080,20231207,-46.72,6200,20231023,46.77,13690,-33.53,20240102,7710,18.03,20240411,17080,-46.72,20231207,6200,46.77,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,13,N,00,N
20240529,150707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9140,-40,5,-0.44,942208360,103201,74.87,9150,9260,9040,11930,6430,9180,9129.84,5.11,0,34730,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3310,16.09,0.46,12,0.28,568.00,20000.00,17080,20231207,-46.49,6200,20231023,47.42,13690,-33.24,20240102,7710,18.55,20240411,17080,-46.49,20231207,6200,47.42,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,140707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9170,-10,5,-0.11,824372840,90354,65.55,9150,9260,9040,11930,6430,9180,9123.81,5.11,0,33911,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3321,16.14,0.46,12,0.25,568.00,20000.00,17080,20231207,-46.31,6200,20231023,47.90,13690,-33.02,20240102,7710,18.94,20240411,17080,-46.31,20231207,6200,47.90,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,130710,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,-80,5,-0.87,690908760,75754,54.96,9150,9260,9040,11930,6430,9180,9120.43,5.11,0,29661,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3295,16.02,0.46,12,0.21,568.00,20000.00,17080,20231207,-46.72,6200,20231023,46.77,13690,-33.53,20240102,7710,18.03,20240411,17080,-46.72,20231207,6200,46.77,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,120712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,-70,5,-0.76,534915090,58555,42.48,9150,9260,9070,11930,6430,9180,9135.26,5.11,0,21467,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3299,16.04,0.46,12,0.16,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,110709,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9120,-60,5,-0.65,485260560,53120,38.54,9150,9260,9070,11930,6430,9180,9135.18,5.11,0,19966,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3303,16.06,0.46,12,0.15,568.00,20000.00,17080,20231207,-46.60,6200,20231023,47.10,13690,-33.38,20240102,7710,18.29,20240411,17080,-46.60,20231207,6200,47.10,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,100708,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9160,-20,5,-0.22,415463130,45469,32.99,9150,9260,9070,11930,6430,9180,9137.28,5.11,0,18452,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3317,16.13,0.46,12,0.13,568.00,20000.00,17080,20231207,-46.37,6200,20231023,47.74,13690,-33.09,20240102,7710,18.81,20240411,17080,-46.37,20231207,6200,47.74,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240529,090705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9210,30,2,0.33,66402400,7225,5.24,9150,9260,9150,11930,6430,9180,9190.64,5.11,0,1567,9546,9362,9256,9072,8966,9310,9020,362,2750,1000,5870,10,1,36212538,3335,16.21,0.46,12,0.02,568.00,20000.00,17080,20231207,-46.08,6200,20231023,48.55,13690,-32.72,20240102,7710,19.46,20240411,17080,-46.08,20231207,6200,48.55,20231023,2.51,N,084690,1000,362 억,,1852009,N,N,453,N,00,N
20240528,160703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9180,-250,5,-2.65,1256747900,135866,74.21,9370,9440,9150,12250,6610,9430,9248.77,5.17,0,-22214,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3324,16.16,0.46,12,0.38,568.00,20000.00,17080,20231207,-46.25,6200,20231023,48.06,13690,-32.94,20240102,7710,19.07,20240411,17080,-46.25,20231207,6200,48.06,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,453,N,00,N
20240528,150706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9180,-250,5,-2.65,1214143750,131227,71.67,9370,9440,9150,12250,6610,9430,9250.88,5.17,0,-21852,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3324,16.16,0.46,12,0.36,568.00,20000.00,17080,20231207,-46.25,6200,20231023,48.06,13690,-32.94,20240102,7710,19.07,20240411,17080,-46.25,20231207,6200,48.06,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,140707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9220,-210,5,-2.23,1046135840,112933,61.68,9370,9440,9200,12250,6610,9430,9261.84,5.17,0,-15132,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3339,16.23,0.46,12,0.31,568.00,20000.00,17080,20231207,-46.02,6200,20231023,48.71,13690,-32.65,20240102,7710,19.58,20240411,17080,-46.02,20231207,6200,48.71,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,130704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9230,-200,5,-2.12,921498590,99418,54.30,9370,9440,9200,12250,6610,9430,9267.29,5.17,0,-9638,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3342,16.25,0.46,12,0.27,568.00,20000.00,17080,20231207,-45.96,6200,20231023,48.87,13690,-32.58,20240102,7710,19.71,20240411,17080,-45.96,20231207,6200,48.87,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,120704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9230,-200,5,-2.12,845403300,91167,49.79,9370,9440,9200,12250,6610,9430,9271.39,5.17,0,-7463,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3342,16.25,0.46,12,0.25,568.00,20000.00,17080,20231207,-45.96,6200,20231023,48.87,13690,-32.58,20240102,7710,19.71,20240411,17080,-45.96,20231207,6200,48.87,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,110648,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9250,-180,5,-1.91,668446550,71967,39.31,9370,9440,9210,12250,6610,9430,9286.24,5.17,0,-1762,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3350,16.29,0.46,12,0.20,568.00,20000.00,17080,20231207,-45.84,6200,20231023,49.19,13690,-32.43,20240102,7710,19.97,20240411,17080,-45.84,20231207,6200,49.19,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,100705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9230,-200,5,-2.12,560373480,60287,32.93,9370,9440,9210,12250,6610,9430,9292.82,5.17,0,-1971,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3342,16.25,0.46,12,0.17,568.00,20000.00,17080,20231207,-45.96,6200,20231023,48.87,13690,-32.58,20240102,7710,19.71,20240411,17080,-45.96,20231207,6200,48.87,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240528,090706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9400,-30,5,-0.32,52859050,5621,3.07,9370,9440,9370,12250,6610,9430,9398.19,5.17,0,54,9823,9626,9513,9316,9203,9570,9260,362,2820,1000,6030,10,1,36212538,3404,16.55,0.47,12,0.02,568.00,20000.00,17080,20231207,-44.96,6200,20231023,51.61,13690,-31.34,20240102,7710,21.92,20240411,17080,-44.96,20231207,6200,51.61,20231023,2.52,N,084690,1000,362 억,,1872915,N,N,5,N,00,N
20240527,160654,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9430,-70,5,-0.74,1709607190,178676,134.36,9560,9710,9400,12350,6650,9500,9568.99,5.18,0,-1857,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3415,16.60,0.47,12,0.49,568.00,20000.00,17080,20231207,-44.79,6200,20231023,52.10,13690,-31.12,20240102,7710,22.31,20240411,17080,-44.79,20231207,6200,52.10,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,5,N,00,N
20240527,150706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9430,-70,5,-0.74,1632851030,170527,128.24,9560,9710,9400,12350,6650,9500,9575.32,5.18,0,-2366,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3415,16.60,0.47,12,0.47,568.00,20000.00,17080,20231207,-44.79,6200,20231023,52.10,13690,-31.12,20240102,7710,22.31,20240411,17080,-44.79,20231207,6200,52.10,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,140703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9490,-10,5,-0.11,1379854370,143700,108.06,9560,9710,9470,12350,6650,9500,9602.33,5.18,0,6175,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3437,16.71,0.47,12,0.40,568.00,20000.00,17080,20231207,-44.44,6200,20231023,53.06,13690,-30.68,20240102,7710,23.09,20240411,17080,-44.44,20231207,6200,53.06,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,130703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9560,60,2,0.63,1233461830,128298,96.48,9560,9710,9470,12350,6650,9500,9614.04,5.18,0,13995,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3462,16.83,0.48,12,0.35,568.00,20000.00,17080,20231207,-44.03,6200,20231023,54.19,13690,-30.17,20240102,7710,23.99,20240411,17080,-44.03,20231207,6200,54.19,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,120704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9550,50,2,0.53,1079038630,112071,84.28,9560,9710,9530,12350,6650,9500,9628.17,5.18,0,14533,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3458,16.81,0.48,12,0.31,568.00,20000.00,17080,20231207,-44.09,6200,20231023,54.03,13690,-30.24,20240102,7710,23.87,20240411,17080,-44.09,20231207,6200,54.03,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,110703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9660,160,2,1.68,945329480,98107,73.78,9560,9710,9530,12350,6650,9500,9635.70,5.18,0,19647,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3498,17.01,0.48,12,0.27,568.00,20000.00,17080,20231207,-43.44,6200,20231023,55.81,13690,-29.44,20240102,7710,25.29,20240411,17080,-43.44,20231207,6200,55.81,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,100702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9690,190,2,2.00,809638210,84083,63.23,9560,9710,9530,12350,6650,9500,9629.04,5.18,0,20784,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3509,17.06,0.48,12,0.23,568.00,20000.00,17080,20231207,-43.27,6200,20231023,56.29,13690,-29.22,20240102,7710,25.68,20240411,17080,-43.27,20231207,6200,56.29,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240527,090702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9630,130,2,1.37,29498340,3074,2.31,9560,9690,9560,12350,6650,9500,9596.08,5.18,0,-61,9700,9600,9550,9450,9400,9575,9425,362,2850,1000,6080,10,1,36212538,3487,16.95,0.48,12,0.01,568.00,20000.00,17080,20231207,-43.62,6200,20231023,55.32,13690,-29.66,20240102,7710,24.90,20240411,17080,-43.62,20231207,6200,55.32,20231023,2.43,N,084690,1000,362 억,,1874658,N,N,1,N,00,N
20240524,160628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9500,-150,5,-1.55,1250961610,130761,58.82,9590,9650,9500,12540,6760,9650,9566.82,5.24,0,-23542,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3440,16.73,0.47,12,0.36,568.00,20000.00,17080,20231207,-44.38,6200,20231023,53.23,13690,-30.61,20240102,7710,23.22,20240411,17080,-44.38,20231207,6200,53.23,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,1,N,00,N
20240524,150627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9520,-130,5,-1.35,1085275220,113339,50.98,9590,9650,9510,12540,6760,9650,9575.47,5.24,0,-18718,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3447,16.76,0.48,12,0.31,568.00,20000.00,17080,20231207,-44.26,6200,20231023,53.55,13690,-30.46,20240102,7710,23.48,20240411,17080,-44.26,20231207,6200,53.55,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,140630,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9580,-70,5,-0.73,757322950,78985,35.53,9590,9650,9540,12540,6760,9650,9588.18,5.24,0,-4558,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3469,16.87,0.48,12,0.22,568.00,20000.00,17080,20231207,-43.91,6200,20231023,54.52,13690,-30.02,20240102,7710,24.25,20240411,17080,-43.91,20231207,6200,54.52,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,130628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9600,-50,5,-0.52,666082370,69470,31.25,9590,9650,9540,12540,6760,9650,9588.05,5.24,0,-4757,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3476,16.90,0.48,12,0.19,568.00,20000.00,17080,20231207,-43.79,6200,20231023,54.84,13690,-29.88,20240102,7710,24.51,20240411,17080,-43.79,20231207,6200,54.84,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,120629,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9620,-30,5,-0.31,599897230,62557,28.14,9590,9650,9540,12540,6760,9650,9589.60,5.24,0,-4468,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3484,16.94,0.48,12,0.17,568.00,20000.00,17080,20231207,-43.68,6200,20231023,55.16,13690,-29.73,20240102,7710,24.77,20240411,17080,-43.68,20231207,6200,55.16,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,110627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9570,-80,5,-0.83,421785530,44005,19.79,9590,9650,9540,12540,6760,9650,9584.93,5.24,0,23,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3466,16.85,0.48,12,0.12,568.00,20000.00,17080,20231207,-43.97,6200,20231023,54.35,13690,-30.09,20240102,7710,24.12,20240411,17080,-43.97,20231207,6200,54.35,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,100631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9600,-50,5,-0.52,297066930,31006,13.95,9590,9640,9540,12540,6760,9650,9580.92,5.24,0,-1348,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3476,16.90,0.48,12,0.09,568.00,20000.00,17080,20231207,-43.79,6200,20231023,54.84,13690,-29.88,20240102,7710,24.51,20240411,17080,-43.79,20231207,6200,54.84,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240524,090627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9550,-100,5,-1.04,117381870,12256,5.51,9590,9600,9540,12540,6760,9650,9577.43,5.24,0,-63,9936,9792,9586,9442,9236,9865,9515,362,2890,1000,6170,10,1,36212538,3458,16.81,0.48,12,0.03,568.00,20000.00,17080,20231207,-44.09,6200,20231023,54.03,13690,-30.24,20240102,7710,23.87,20240411,17080,-44.09,20231207,6200,54.03,20231023,2.43,N,084690,1000,362 억,,1896246,N,N,7,N,00,N
20240523,160625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9650,140,2,1.47,2103428030,219329,81.41,9510,9730,9380,12360,6660,9510,9590.39,5.29,0,-12168,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3495,16.99,0.48,12,0.61,568.00,20000.00,17080,20231207,-43.50,6200,20231023,55.65,13690,-29.51,20240102,7710,25.16,20240411,17080,-43.50,20231207,6200,55.65,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,7,N,00,N
20240523,150630,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9580,70,2,0.74,2007015670,209302,77.69,9510,9730,9380,12360,6660,9510,9589.21,5.29,0,-14132,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3469,16.87,0.48,12,0.58,568.00,20000.00,17080,20231207,-43.91,6200,20231023,54.52,13690,-30.02,20240102,7710,24.25,20240411,17080,-43.91,20231207,6200,54.52,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,140631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9550,40,2,0.42,1884664100,196532,72.95,9510,9730,9380,12360,6660,9510,9589.73,5.29,0,-15719,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3458,16.81,0.48,12,0.54,568.00,20000.00,17080,20231207,-44.09,6200,20231023,54.03,13690,-30.24,20240102,7710,23.87,20240411,17080,-44.09,20231207,6200,54.03,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,130628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9650,140,2,1.47,1682108230,175445,65.12,9510,9730,9380,12360,6660,9510,9587.81,5.29,0,-13491,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3495,16.99,0.48,12,0.48,568.00,20000.00,17080,20231207,-43.50,6200,20231023,55.65,13690,-29.51,20240102,7710,25.16,20240411,17080,-43.50,20231207,6200,55.65,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,120625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9550,40,2,0.42,803844260,84667,31.43,9510,9610,9380,12360,6660,9510,9494.13,5.29,0,-2772,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3458,16.81,0.48,12,0.23,568.00,20000.00,17080,20231207,-44.09,6200,20231023,54.03,13690,-30.24,20240102,7710,23.87,20240411,17080,-44.09,20231207,6200,54.03,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,110625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9540,30,2,0.32,588279760,62123,23.06,9510,9570,9380,12360,6660,9510,9469.39,5.29,0,-2774,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3455,16.80,0.48,12,0.17,568.00,20000.00,17080,20231207,-44.15,6200,20231023,53.87,13690,-30.31,20240102,7710,23.74,20240411,17080,-44.15,20231207,6200,53.87,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,100627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9530,20,2,0.21,502570340,53114,19.71,9510,9570,9380,12360,6660,9510,9461.82,5.29,0,-3847,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3451,16.78,0.48,12,0.15,568.00,20000.00,17080,20231207,-44.20,6200,20231023,53.71,13690,-30.39,20240102,7710,23.61,20240411,17080,-44.20,20231207,6200,53.71,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240523,090629,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9490,-20,5,-0.21,145714310,15369,5.70,9510,9570,9430,12360,6660,9510,9480.44,5.29,0,-5542,9950,9730,9610,9390,9270,9670,9330,362,2850,1000,6080,10,1,36212538,3437,16.71,0.47,12,0.04,568.00,20000.00,17080,20231207,-44.44,6200,20231023,53.06,13690,-30.68,20240102,7710,23.09,20240411,17080,-44.44,20231207,6200,53.06,20231023,2.53,N,084690,1000,362 억,,1914408,N,N,0,N,00,N
20240522,160620,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9510,-170,5,-1.76,2577526300,266966,132.31,9610,9830,9490,12580,6780,9680,9654.71,5.26,0,9189,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3444,16.74,0.48,12,0.74,568.00,20000.00,17080,20231207,-44.32,6200,20231023,53.39,13690,-30.53,20240102,7710,23.35,20240411,17080,-44.32,20231207,6200,53.39,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,150624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9510,-170,5,-1.76,2396678300,247968,122.89,9610,9830,9490,12580,6780,9680,9665.16,5.26,0,10287,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3444,16.74,0.48,12,0.68,568.00,20000.00,17080,20231207,-44.32,6200,20231023,53.39,13690,-30.53,20240102,7710,23.35,20240411,17080,-44.32,20231207,6200,53.39,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,140626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9550,-130,5,-1.34,1840728220,189630,93.98,9610,9830,9550,12580,6780,9680,9707.22,5.26,0,6715,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3458,16.81,0.48,12,0.52,568.00,20000.00,17080,20231207,-44.09,6200,20231023,54.03,13690,-30.24,20240102,7710,23.87,20240411,17080,-44.09,20231207,6200,54.03,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,130622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9700,20,2,0.21,1419000140,145784,72.25,9610,9830,9610,12580,6780,9680,9734.28,5.26,0,19954,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3513,17.08,0.48,12,0.40,568.00,20000.00,17080,20231207,-43.21,6200,20231023,56.45,13690,-29.15,20240102,7710,25.81,20240411,17080,-43.21,20231207,6200,56.45,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,120655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9730,50,2,0.52,1303213390,133858,66.34,9610,9830,9610,12580,6780,9680,9736.59,5.26,0,20134,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3523,17.13,0.49,12,0.37,568.00,20000.00,17080,20231207,-43.03,6200,20231023,56.94,13690,-28.93,20240102,7710,26.20,20240411,17080,-43.03,20231207,6200,56.94,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,110626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9780,100,2,1.03,1152249360,118324,58.64,9610,9830,9610,12580,6780,9680,9739.03,5.26,0,20028,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3542,17.22,0.49,12,0.33,568.00,20000.00,17080,20231207,-42.74,6200,20231023,57.74,13690,-28.56,20240102,7710,26.85,20240411,17080,-42.74,20231207,6200,57.74,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,100625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9790,110,2,1.14,844691320,86812,43.02,9610,9830,9610,12580,6780,9680,9731.23,5.26,0,14597,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3545,17.24,0.49,12,0.24,568.00,20000.00,17080,20231207,-42.68,6200,20231023,57.90,13690,-28.49,20240102,7710,26.98,20240411,17080,-42.68,20231207,6200,57.90,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240522,090624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9700,20,2,0.21,73422840,7599,3.77,9610,9700,9610,12580,6780,9680,9656.30,5.26,0,300,10146,9912,9666,9432,9186,10030,9550,362,2900,1000,6190,10,1,36212538,3513,17.08,0.48,12,0.02,568.00,20000.00,17080,20231207,-43.21,6200,20231023,56.45,13690,-29.15,20240102,7710,25.81,20240411,17080,-43.21,20231207,6200,56.45,20231023,2.56,N,084690,1000,362 억,,1905912,N,N,189,N,00,N
20240521,160618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9680,120,2,1.26,1912355020,198953,40.80,9520,9900,9420,12420,6700,9560,9612.09,5.24,0,8634,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3505,17.04,0.48,12,0.55,568.00,20000.00,17080,20231207,-43.33,6200,20231023,56.13,13690,-29.29,20240102,7710,25.55,20240411,17080,-43.33,20231207,6200,56.13,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,189,N,00,N
20240521,150623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9580,20,2,0.21,1705992280,177546,36.41,9520,9900,9420,12420,6700,9560,9608.74,5.24,0,10543,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3469,16.87,0.48,12,0.49,568.00,20000.00,17080,20231207,-43.91,6200,20231023,54.52,13690,-30.02,20240102,7710,24.25,20240411,17080,-43.91,20231207,6200,54.52,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,140621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9590,30,2,0.31,1581349490,164518,33.73,9520,9900,9420,12420,6700,9560,9612.02,5.24,0,10055,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3473,16.88,0.48,12,0.45,568.00,20000.00,17080,20231207,-43.85,6200,20231023,54.68,13690,-29.95,20240102,7710,24.38,20240411,17080,-43.85,20231207,6200,54.68,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,130622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9590,30,2,0.31,1481410430,154101,31.60,9520,9900,9420,12420,6700,9560,9613.25,5.24,0,5982,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3473,16.88,0.48,12,0.43,568.00,20000.00,17080,20231207,-43.85,6200,20231023,54.68,13690,-29.95,20240102,7710,24.38,20240411,17080,-43.85,20231207,6200,54.68,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,120622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9620,60,2,0.63,1374667700,142955,29.31,9520,9900,9420,12420,6700,9560,9616.09,5.24,0,5363,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3484,16.94,0.48,12,0.39,568.00,20000.00,17080,20231207,-43.68,6200,20231023,55.16,13690,-29.73,20240102,7710,24.77,20240411,17080,-43.68,20231207,6200,55.16,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,110623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9600,40,2,0.42,1243318020,129283,26.51,9520,9900,9420,12420,6700,9560,9617.03,5.24,0,4419,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3476,16.90,0.48,12,0.36,568.00,20000.00,17080,20231207,-43.79,6200,20231023,54.84,13690,-29.88,20240102,7710,24.51,20240411,17080,-43.79,20231207,6200,54.84,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,100621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9660,100,2,1.05,1072904810,111591,22.88,9520,9900,9420,12420,6700,9560,9614.62,5.24,0,2571,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3498,17.01,0.48,12,0.31,568.00,20000.00,17080,20231207,-43.44,6200,20231023,55.81,13690,-29.44,20240102,7710,25.29,20240411,17080,-43.44,20231207,6200,55.81,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240521,090618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9560,0,3,0.00,280881690,29593,6.07,9520,9560,9420,12420,6700,9560,9491.47,5.24,0,-6727,10080,9820,9640,9380,9200,9730,9290,362,2860,1000,6110,10,1,36212538,3462,16.83,0.48,12,0.08,568.00,20000.00,17080,20231207,-44.03,6200,20231023,54.19,13690,-30.17,20240102,7710,23.99,20240411,17080,-44.03,20231207,6200,54.19,20231023,2.40,N,084690,1000,362 억,,1896030,N,N,40,N,00,N
20240517,160623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9600,80,2,0.84,6049205320,629927,114.03,9520,9850,9380,12370,6670,9520,9603.06,5.35,0,-19812,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3476,16.90,0.48,12,1.74,568.00,20000.00,17080,20231207,-43.79,6200,20231023,54.84,13690,-29.88,20240102,7710,24.51,20240411,17080,-43.79,20231207,6200,54.84,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,530,N,00,N
20240517,150624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9620,100,2,1.05,5384006180,560310,101.43,9520,9850,9380,12370,6670,9520,9609.02,5.35,0,-19044,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3484,16.94,0.48,12,1.55,568.00,20000.00,17080,20231207,-43.68,6200,20231023,55.16,13690,-29.73,20240102,7710,24.77,20240411,17080,-43.68,20231207,6200,55.16,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,140618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9530,10,2,0.11,4538423100,471958,85.43,9520,9850,9380,12370,6670,9520,9616.21,5.35,0,-34482,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3451,16.78,0.48,12,1.30,568.00,20000.00,17080,20231207,-44.20,6200,20231023,53.71,13690,-30.39,20240102,7710,23.61,20240411,17080,-44.20,20231207,6200,53.71,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,130614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9500,-20,5,-0.21,4311923840,448111,81.12,9520,9850,9380,12370,6670,9520,9622.50,5.35,0,-30610,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3440,16.73,0.47,12,1.24,568.00,20000.00,17080,20231207,-44.38,6200,20231023,53.23,13690,-30.61,20240102,7710,23.22,20240411,17080,-44.38,20231207,6200,53.23,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,120616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9430,-90,5,-0.95,4035306120,419020,75.85,9520,9850,9380,12370,6670,9520,9630.41,5.35,0,-20998,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3415,16.60,0.47,12,1.16,568.00,20000.00,17080,20231207,-44.79,6200,20231023,52.10,13690,-31.12,20240102,7710,22.31,20240411,17080,-44.79,20231207,6200,52.10,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,110615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9510,-10,5,-0.11,3776013590,391573,70.88,9520,9850,9380,12370,6670,9520,9643.27,5.35,0,-8703,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3444,16.74,0.48,12,1.08,568.00,20000.00,17080,20231207,-44.32,6200,20231023,53.39,13690,-30.53,20240102,7710,23.35,20240411,17080,-44.32,20231207,6200,53.39,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,100611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9640,120,2,1.26,2996757090,309515,56.03,9520,9850,9410,12370,6670,9520,9682.24,5.35,0,13831,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3491,16.97,0.48,12,0.85,568.00,20000.00,17080,20231207,-43.56,6200,20231023,55.48,13690,-29.58,20240102,7710,25.03,20240411,17080,-43.56,20231207,6200,55.48,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240517,090616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9430,-90,5,-0.95,106416960,11226,2.03,9520,9520,9410,12370,6670,9520,9478.58,5.35,0,-4881,9973,9746,9563,9336,9153,9860,9450,362,2850,1000,6090,10,1,36212538,3415,16.60,0.47,12,0.03,568.00,20000.00,17080,20231207,-44.79,6200,20231023,52.10,13690,-31.12,20240102,7710,22.31,20240411,17080,-44.79,20231207,6200,52.10,20231023,2.30,N,084690,1000,362 억,,1939172,N,N,337,N,00,N
20240516,160611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9520,100,2,1.06,5252466260,547142,144.65,9450,9790,9380,12240,6600,9420,9599.87,5.46,0,-42943,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3447,16.76,0.48,12,1.51,568.00,20000.00,17080,20231207,-44.26,6200,20231023,53.55,13690,-30.46,20240102,7710,23.48,20240411,17080,-44.26,20231207,6200,53.55,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,337,N,00,N
20240516,150610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9460,40,2,0.42,4915491050,511683,135.27,9450,9790,9380,12240,6600,9420,9606.52,5.46,0,-22859,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3426,16.65,0.47,12,1.41,568.00,20000.00,17080,20231207,-44.61,6200,20231023,52.58,13690,-30.90,20240102,7710,22.70,20240411,17080,-44.61,20231207,6200,52.58,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,140614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9480,60,2,0.64,4611288690,479513,126.77,9450,9790,9380,12240,6600,9420,9616.61,5.46,0,-8400,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3433,16.69,0.47,12,1.32,568.00,20000.00,17080,20231207,-44.50,6200,20231023,52.90,13690,-30.75,20240102,7710,22.96,20240411,17080,-44.50,20231207,6200,52.90,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,130612,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9460,40,2,0.42,4329028530,449800,118.91,9450,9790,9380,12240,6600,9420,9624.34,5.46,0,-8065,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3426,16.65,0.47,12,1.24,568.00,20000.00,17080,20231207,-44.61,6200,20231023,52.58,13690,-30.90,20240102,7710,22.70,20240411,17080,-44.61,20231207,6200,52.58,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,120609,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9500,80,2,0.85,3847421470,398751,105.42,9450,9790,9450,12240,6600,9420,9648.68,5.46,0,15593,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3440,16.73,0.47,12,1.10,568.00,20000.00,17080,20231207,-44.38,6200,20231023,53.23,13690,-30.61,20240102,7710,23.22,20240411,17080,-44.38,20231207,6200,53.23,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,110608,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9560,140,2,1.49,3542594330,366681,96.94,9450,9790,9450,12240,6600,9420,9661.24,5.46,0,25975,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3462,16.83,0.48,12,1.01,568.00,20000.00,17080,20231207,-44.03,6200,20231023,54.19,13690,-30.17,20240102,7710,23.99,20240411,17080,-44.03,20231207,6200,54.19,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,100609,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9620,200,2,2.12,3080849070,318529,84.21,9450,9790,9450,12240,6600,9420,9672.11,5.46,0,31836,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3484,16.94,0.48,12,0.88,568.00,20000.00,17080,20231207,-43.68,6200,20231023,55.16,13690,-29.73,20240102,7710,24.77,20240411,17080,-43.68,20231207,6200,55.16,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240516,090610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9680,260,2,2.76,900711110,93271,24.66,9450,9750,9450,12240,6600,9420,9656.93,5.46,0,13706,9880,9650,9410,9180,8940,9765,9295,362,2820,1000,6020,10,1,36212538,3505,17.04,0.48,12,0.26,568.00,20000.00,17080,20231207,-43.33,6200,20231023,56.13,13690,-29.29,20240102,7710,25.55,20240411,17080,-43.33,20231207,6200,56.13,20231023,2.32,N,084690,1000,362 억,,1977511,N,N,7197,N,00,N
20240514,160617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9420,310,2,3.40,3545736310,375936,370.83,9190,9640,9170,11840,6380,9110,9431.77,5.34,0,48962,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3411,16.58,0.47,12,1.04,568.00,20000.00,17080,20231207,-44.85,6200,20231023,51.94,13690,-31.19,20240102,7710,22.18,20240411,17080,-44.85,20231207,6200,51.94,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,7197,N,00,N
20240514,150619,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9480,370,2,4.06,3292166070,349079,344.33,9190,9640,9170,11840,6380,9110,9431.01,5.34,0,48030,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3433,16.69,0.47,12,0.96,568.00,20000.00,17080,20231207,-44.50,6200,20231023,52.90,13690,-30.75,20240102,7710,22.96,20240411,17080,-44.50,20231207,6200,52.90,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,140617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9490,380,2,4.17,3045918790,323057,318.67,9190,9640,9170,11840,6380,9110,9428.43,5.34,0,43245,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3437,16.71,0.47,12,0.89,568.00,20000.00,17080,20231207,-44.44,6200,20231023,53.06,13690,-30.68,20240102,7710,23.09,20240411,17080,-44.44,20231207,6200,53.06,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,130618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9440,330,2,3.62,2719946970,288705,284.78,9190,9640,9170,11840,6380,9110,9421.20,5.34,0,35962,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3418,16.62,0.47,12,0.80,568.00,20000.00,17080,20231207,-44.73,6200,20231023,52.26,13690,-31.04,20240102,7710,22.44,20240411,17080,-44.73,20231207,6200,52.26,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,120616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9300,190,2,2.09,2584661440,274241,270.51,9190,9640,9170,11840,6380,9110,9424.78,5.34,0,37013,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3368,16.37,0.47,12,0.76,568.00,20000.00,17080,20231207,-45.55,6200,20231023,50.00,13690,-32.07,20240102,7710,20.62,20240411,17080,-45.55,20231207,6200,50.00,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,110616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9400,290,2,3.18,2294039650,243135,239.83,9190,9640,9170,11840,6380,9110,9435.25,5.34,0,35388,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3404,16.55,0.47,12,0.67,568.00,20000.00,17080,20231207,-44.96,6200,20231023,51.61,13690,-31.34,20240102,7710,21.92,20240411,17080,-44.96,20231207,6200,51.61,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,100616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9490,380,2,4.17,1944554560,206117,203.32,9190,9640,9170,11840,6380,9110,9434.23,5.34,0,37333,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3437,16.71,0.47,12,0.57,568.00,20000.00,17080,20231207,-44.44,6200,20231023,53.06,13690,-30.68,20240102,7710,23.09,20240411,17080,-44.44,20231207,6200,53.06,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240514,090616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9230,120,2,1.32,128777720,13973,13.78,9190,9290,9170,11840,6380,9110,9216.18,5.34,0,-341,9236,9172,9106,9042,8976,9205,9075,362,2730,1000,5830,10,1,36212538,3342,16.25,0.46,12,0.04,568.00,20000.00,17080,20231207,-45.96,6200,20231023,48.87,13690,-32.58,20240102,7710,19.71,20240411,17080,-45.96,20231207,6200,48.87,20231023,2.37,N,084690,1000,362 억,,1932405,N,N,14,N,00,N
20240513,160615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,50,2,0.55,882599570,97055,68.82,9050,9170,9040,11770,6350,9060,9094.25,5.35,0,-369,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3299,16.04,0.46,12,0.27,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,14,N,00,N
20240513,150618,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9080,20,2,0.22,768066610,84467,59.90,9050,9170,9040,11770,6350,9060,9093.91,5.35,0,-3712,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3288,15.99,0.45,12,0.23,568.00,20000.00,17080,20231207,-46.84,6200,20231023,46.45,13690,-33.67,20240102,7710,17.77,20240411,17080,-46.84,20231207,6200,46.45,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,140616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9080,20,2,0.22,545468440,60048,42.58,9050,9170,9040,11770,6350,9060,9084.71,5.35,0,-1882,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3288,15.99,0.45,12,0.17,568.00,20000.00,17080,20231207,-46.84,6200,20231023,46.45,13690,-33.67,20240102,7710,17.77,20240411,17080,-46.84,20231207,6200,46.45,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,130610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9090,30,2,0.33,480419300,52885,37.50,9050,9170,9040,11770,6350,9060,9085.20,5.35,0,590,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3292,16.00,0.45,12,0.15,568.00,20000.00,17080,20231207,-46.78,6200,20231023,46.61,13690,-33.60,20240102,7710,17.90,20240411,17080,-46.78,20231207,6200,46.61,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,120616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,40,2,0.44,427246490,47029,33.35,9050,9170,9040,11770,6350,9060,9085.87,5.35,0,342,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3295,16.02,0.46,12,0.13,568.00,20000.00,17080,20231207,-46.72,6200,20231023,46.77,13690,-33.53,20240102,7710,18.03,20240411,17080,-46.72,20231207,6200,46.77,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,110614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,10,2,0.11,361548170,39782,28.21,9050,9170,9040,11770,6350,9060,9089.76,5.35,0,364,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3284,15.97,0.45,12,0.11,568.00,20000.00,17080,20231207,-46.90,6200,20231023,46.29,13690,-33.75,20240102,7710,17.64,20240411,17080,-46.90,20231207,6200,46.29,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,100615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9140,80,2,0.88,254716020,28005,19.86,9050,9170,9040,11770,6350,9060,9098.15,5.35,0,4859,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3310,16.09,0.46,12,0.08,568.00,20000.00,17080,20231207,-46.49,6200,20231023,47.42,13690,-33.24,20240102,7710,18.55,20240411,17080,-46.49,20231207,6200,47.42,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240513,090617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,50,2,0.55,67951800,7490,5.31,9050,9110,9040,11770,6350,9060,9076.94,5.35,0,2061,9360,9210,9130,8980,8900,9170,8940,362,2710,1000,5790,10,1,36212538,3299,16.04,0.46,12,0.02,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.36,N,084690,1000,362 억,,1937401,N,N,26,N,00,N
20240510,160557,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,-20,5,-0.22,1255147400,136876,116.20,9080,9280,9050,11800,6360,9080,9170.07,5.31,0,12935,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3281,15.95,0.45,12,0.38,568.00,20000.00,17080,20231207,-46.96,6200,20231023,46.13,13690,-33.82,20240102,7710,17.51,20240411,17080,-46.96,20231207,6200,46.13,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,26,N,00,N
20240510,150603,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9080,0,3,0.00,1179277320,128512,109.10,9080,9280,9050,11800,6360,9080,9176.40,5.31,0,13006,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3288,15.99,0.45,12,0.35,568.00,20000.00,17080,20231207,-46.84,6200,20231023,46.45,13690,-33.67,20240102,7710,17.77,20240411,17080,-46.84,20231207,6200,46.45,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,140606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,20,2,0.22,1098199330,119585,101.52,9080,9280,9050,11800,6360,9080,9183.42,5.31,0,13637,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3295,16.02,0.46,12,0.33,568.00,20000.00,17080,20231207,-46.72,6200,20231023,46.77,13690,-33.53,20240102,7710,18.03,20240411,17080,-46.72,20231207,6200,46.77,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,130559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9190,110,2,1.21,946271650,102946,87.39,9080,9280,9050,11800,6360,9080,9191.92,5.31,0,18106,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3328,16.18,0.46,12,0.28,568.00,20000.00,17080,20231207,-46.19,6200,20231023,48.23,13690,-32.87,20240102,7710,19.20,20240411,17080,-46.19,20231207,6200,48.23,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,120557,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9170,90,2,0.99,845955270,92019,78.12,9080,9280,9050,11800,6360,9080,9193.27,5.31,0,20131,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3321,16.14,0.46,12,0.25,568.00,20000.00,17080,20231207,-46.31,6200,20231023,47.90,13690,-33.02,20240102,7710,18.94,20240411,17080,-46.31,20231207,6200,47.90,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,110600,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9160,80,2,0.88,800369120,87048,73.90,9080,9280,9050,11800,6360,9080,9194.57,5.31,0,20786,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3317,16.13,0.46,12,0.24,568.00,20000.00,17080,20231207,-46.37,6200,20231023,47.74,13690,-33.09,20240102,7710,18.81,20240411,17080,-46.37,20231207,6200,47.74,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,100559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9180,100,2,1.10,660684830,71827,60.98,9080,9280,9050,11800,6360,9080,9198.28,5.31,0,20620,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3324,16.16,0.46,12,0.20,568.00,20000.00,17080,20231207,-46.25,6200,20231023,48.06,13690,-32.94,20240102,7710,19.07,20240411,17080,-46.25,20231207,6200,48.06,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240510,090600,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9050,-30,5,-0.33,25775450,2843,2.41,9080,9120,9050,11800,6360,9080,9066.29,5.31,0,452,9246,9162,9096,9012,8946,9130,8980,362,2720,1000,5810,10,1,36212538,3277,15.93,0.45,12,0.01,568.00,20000.00,17080,20231207,-47.01,6200,20231023,45.97,13690,-33.89,20240102,7710,17.38,20240411,17080,-47.01,20231207,6200,45.97,20231023,2.39,N,084690,1000,362 억,,1924090,N,N,21,N,00,N
20240509,160611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9080,40,2,0.44,1060492490,116514,53.50,9100,9180,9030,11750,6330,9040,9102.19,5.31,0,3184,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3288,15.99,0.45,12,0.32,568.00,20000.00,17080,20231207,-46.84,6200,20231023,46.45,13690,-33.67,20240102,7710,17.77,20240411,17080,-46.84,20231207,6200,46.45,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,21,N,00,N
20240509,150611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,30,2,0.33,997370530,109553,50.30,9100,9180,9030,11750,6330,9040,9104.00,5.31,0,3305,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3284,15.97,0.45,12,0.30,568.00,20000.00,17080,20231207,-46.90,6200,20231023,46.29,13690,-33.75,20240102,7710,17.64,20240411,17080,-46.90,20231207,6200,46.29,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,140555,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,70,2,0.77,880047430,96643,44.37,9100,9180,9030,11750,6330,9040,9106.17,5.31,0,3735,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3299,16.04,0.46,12,0.27,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,130559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9110,70,2,0.77,806016240,88504,40.63,9100,9180,9030,11750,6330,9040,9107.12,5.31,0,6043,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3299,16.04,0.46,12,0.24,568.00,20000.00,17080,20231207,-46.66,6200,20231023,46.94,13690,-33.46,20240102,7710,18.16,20240411,17080,-46.66,20231207,6200,46.94,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,120602,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9100,60,2,0.66,627437310,68967,31.66,9100,9160,9030,11750,6330,9040,9097.65,5.31,0,-1166,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3295,16.02,0.46,12,0.19,568.00,20000.00,17080,20231207,-46.72,6200,20231023,46.77,13690,-33.53,20240102,7710,18.03,20240411,17080,-46.72,20231207,6200,46.77,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,110550,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9130,90,2,1.00,478901640,52642,24.17,9100,9160,9030,11750,6330,9040,9097.33,5.31,0,-6938,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3306,16.07,0.46,12,0.15,568.00,20000.00,17080,20231207,-46.55,6200,20231023,47.26,13690,-33.31,20240102,7710,18.42,20240411,17080,-46.55,20231207,6200,47.26,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,100553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,20,2,0.22,352085630,38687,17.76,9100,9160,9030,11750,6330,9040,9100.88,5.31,0,-7924,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3281,15.95,0.45,12,0.11,568.00,20000.00,17080,20231207,-46.96,6200,20231023,46.13,13690,-33.82,20240102,7710,17.51,20240411,17080,-46.96,20231207,6200,46.13,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240509,090550,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9140,100,2,1.11,98181060,10772,4.95,9100,9160,9100,11750,6330,9040,9114.47,5.31,0,-967,9353,9196,9023,8866,8693,9275,8945,362,2710,1000,5780,10,1,36212538,3310,16.09,0.46,12,0.03,568.00,20000.00,17080,20231207,-46.49,6200,20231023,47.42,13690,-33.24,20240102,7710,18.55,20240411,17080,-46.49,20231207,6200,47.42,20231023,2.33,N,084690,1000,362 억,,1921943,N,N,10,N,00,N
20240508,160548,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9040,200,2,2.26,1952873920,215588,255.50,8850,9180,8850,11490,6190,8840,9058.51,5.23,0,26782,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3274,15.92,0.45,12,0.60,568.00,20000.00,17080,20231207,-47.07,6200,20231023,45.81,13690,-33.97,20240102,7710,17.25,20240411,17080,-47.07,20231207,6200,45.81,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,10,N,00,N
20240508,150553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9050,210,2,2.38,1853035750,204547,242.41,8850,9180,8850,11490,6190,8840,9059.22,5.23,0,26704,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3277,15.93,0.45,12,0.56,568.00,20000.00,17080,20231207,-47.01,6200,20231023,45.97,13690,-33.89,20240102,7710,17.38,20240411,17080,-47.01,20231207,6200,45.97,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,140547,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,230,2,2.60,1715391940,189370,224.43,8850,9180,8850,11490,6190,8840,9058.41,5.23,0,28983,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3284,15.97,0.45,12,0.52,568.00,20000.00,17080,20231207,-46.90,6200,20231023,46.29,13690,-33.75,20240102,7710,17.64,20240411,17080,-46.90,20231207,6200,46.29,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,130544,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,220,2,2.49,1580700790,174543,206.85,8850,9180,8850,11490,6190,8840,9056.23,5.23,0,29295,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.48,568.00,20000.00,17080,20231207,-46.96,6200,20231023,46.13,13690,-33.82,20240102,7710,17.51,20240411,17080,-46.96,20231207,6200,46.13,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,120547,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9030,190,2,2.15,1517878700,167595,198.62,8850,9180,8850,11490,6190,8840,9056.83,5.23,0,29365,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3270,15.90,0.45,12,0.46,568.00,20000.00,17080,20231207,-47.13,6200,20231023,45.65,13690,-34.04,20240102,7710,17.12,20240411,17080,-47.13,20231207,6200,45.65,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,110623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,220,2,2.49,1444368960,159449,188.97,8850,9180,8850,11490,6190,8840,9058.50,5.23,0,30438,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.44,568.00,20000.00,17080,20231207,-46.96,6200,20231023,46.13,13690,-33.82,20240102,7710,17.51,20240411,17080,-46.96,20231207,6200,46.13,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,100554,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9130,290,2,3.28,1091266450,120602,142.93,8850,9180,8850,11490,6190,8840,9048.49,5.23,0,28485,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3306,16.07,0.46,12,0.33,568.00,20000.00,17080,20231207,-46.55,6200,20231023,47.26,13690,-33.31,20240102,7710,18.42,20240411,17080,-46.55,20231207,6200,47.26,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240508,090553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8960,120,2,1.36,165854970,18534,21.96,8850,8980,8850,11490,6190,8840,8948.69,5.23,0,11914,9026,8932,8866,8772,8706,8900,8740,362,2650,1000,5650,10,1,36212538,3245,15.77,0.45,12,0.05,568.00,20000.00,17080,20231207,-47.54,6200,20231023,44.52,13690,-34.55,20240102,7710,16.21,20240411,17080,-47.54,20231207,6200,44.52,20231023,2.32,N,084690,1000,362 억,,1894950,N,N,24,N,00,N
20240503,160604,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8810,-90,5,-1.01,806525990,91163,39.47,8930,8960,8780,11570,6230,8900,8846.77,5.30,0,-18531,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3190,15.51,0.44,12,0.25,568.00,20000.00,17080,20231207,-48.42,6200,20231023,42.10,13690,-35.65,20240102,7710,14.27,20240411,17080,-48.42,20231207,6200,42.10,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,165,N,00,N
20240503,150604,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8810,-90,5,-1.01,742040850,83843,36.30,8930,8960,8780,11570,6230,8900,8850.05,5.30,0,-18306,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3190,15.51,0.44,12,0.23,568.00,20000.00,17080,20231207,-48.42,6200,20231023,42.10,13690,-35.65,20240102,7710,14.27,20240411,17080,-48.42,20231207,6200,42.10,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,140603,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8850,-50,5,-0.56,677496790,76519,33.13,8930,8960,8780,11570,6230,8900,8853.65,5.30,0,-19322,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3205,15.58,0.44,12,0.21,568.00,20000.00,17080,20231207,-48.19,6200,20231023,42.74,13690,-35.35,20240102,7710,14.79,20240411,17080,-48.19,20231207,6200,42.74,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,130604,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8850,-50,5,-0.56,593877350,67076,29.04,8930,8960,8780,11570,6230,8900,8853.43,5.30,0,-19718,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3205,15.58,0.44,12,0.19,568.00,20000.00,17080,20231207,-48.19,6200,20231023,42.74,13690,-35.35,20240102,7710,14.79,20240411,17080,-48.19,20231207,6200,42.74,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,120601,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8820,-80,5,-0.90,513330980,57928,25.08,8930,8960,8800,11570,6230,8900,8861.18,5.30,0,-14765,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3194,15.53,0.44,12,0.16,568.00,20000.00,17080,20231207,-48.36,6200,20231023,42.26,13690,-35.57,20240102,7710,14.40,20240411,17080,-48.36,20231207,6200,42.26,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,110601,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8880,-20,5,-0.22,462190590,52132,22.57,8930,8960,8800,11570,6230,8900,8865.42,5.30,0,-13585,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3216,15.63,0.44,12,0.14,568.00,20000.00,17080,20231207,-48.01,6200,20231023,43.23,13690,-35.14,20240102,7710,15.18,20240411,17080,-48.01,20231207,6200,43.23,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,100558,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8880,-20,5,-0.22,363108130,40947,17.73,8930,8960,8800,11570,6230,8900,8867.34,5.30,0,-9886,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3216,15.63,0.44,12,0.11,568.00,20000.00,17080,20231207,-48.01,6200,20231023,43.23,13690,-35.14,20240102,7710,15.18,20240411,17080,-48.01,20231207,6200,43.23,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240503,090558,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8860,-40,5,-0.45,117786020,13274,5.75,8930,8960,8820,11570,6230,8900,8872.33,5.30,0,-7570,9133,9016,8813,8696,8493,9075,8755,362,2670,1000,5690,10,1,36212538,3208,15.60,0.44,12,0.04,568.00,20000.00,17080,20231207,-48.13,6200,20231023,42.90,13690,-35.28,20240102,7710,14.92,20240411,17080,-48.13,20231207,6200,42.90,20231023,2.35,N,084690,1000,362 억,,1919807,N,N,49,N,00,N
20240502,160555,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8900,250,2,2.89,2024011000,229395,223.80,8630,8930,8610,11240,6060,8650,8822.81,5.23,0,22453,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3223,15.67,0.45,12,0.63,568.00,20000.00,17080,20231207,-47.89,6200,20231023,43.55,13690,-34.99,20240102,7710,15.43,20240411,17080,-47.89,20231207,6200,43.55,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,49,N,00,N
20240502,150558,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8900,250,2,2.89,1888791360,214200,208.98,8630,8930,8610,11240,6060,8650,8818.28,5.23,0,20686,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3223,15.67,0.45,12,0.59,568.00,20000.00,17080,20231207,-47.89,6200,20231023,43.55,13690,-34.99,20240102,7710,15.43,20240411,17080,-47.89,20231207,6200,43.55,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,140555,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8910,260,2,3.01,1640521140,186288,181.75,8630,8930,8610,11240,6060,8650,8806.79,5.23,0,19652,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3227,15.69,0.45,12,0.51,568.00,20000.00,17080,20231207,-47.83,6200,20231023,43.71,13690,-34.92,20240102,7710,15.56,20240411,17080,-47.83,20231207,6200,43.71,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,130554,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8920,270,2,3.12,1450991530,164971,160.95,8630,8930,8610,11240,6060,8650,8795.88,5.23,0,13294,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3230,15.70,0.45,12,0.46,568.00,20000.00,17080,20231207,-47.78,6200,20231023,43.87,13690,-34.84,20240102,7710,15.69,20240411,17080,-47.78,20231207,6200,43.87,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,120551,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8830,180,2,2.08,1125764960,128321,125.19,8630,8880,8610,11240,6060,8650,8773.52,5.23,0,1540,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3198,15.55,0.44,12,0.35,568.00,20000.00,17080,20231207,-48.30,6200,20231023,42.42,13690,-35.50,20240102,7710,14.53,20240411,17080,-48.30,20231207,6200,42.42,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,110551,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8780,130,2,1.50,853652390,97490,95.11,8630,8860,8610,11240,6060,8650,8756.86,5.23,0,-12637,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3179,15.46,0.44,12,0.27,568.00,20000.00,17080,20231207,-48.59,6200,20231023,41.61,13690,-35.87,20240102,7710,13.88,20240411,17080,-48.59,20231207,6200,41.61,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,100550,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8750,100,2,1.16,508895220,58244,56.82,8630,8830,8610,11240,6060,8650,8738.06,5.23,0,-14869,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3169,15.40,0.44,12,0.16,568.00,20000.00,17080,20231207,-48.77,6200,20231023,41.13,13690,-36.08,20240102,7710,13.49,20240411,17080,-48.77,20231207,6200,41.13,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N
20240502,090551,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8730,80,2,0.92,53982230,6229,6.08,8630,8730,8610,11240,6060,8650,8667.70,5.23,0,343,8910,8780,8710,8580,8510,8745,8545,362,2590,1000,5530,10,1,36212538,3161,15.37,0.44,12,0.02,568.00,20000.00,17080,20231207,-48.89,6200,20231023,40.81,13690,-36.23,20240102,7710,13.23,20240411,17080,-48.89,20231207,6200,40.81,20231023,2.40,N,084690,1000,362 억,,1894994,N,N,2388,N,00,N