KissMeData/084690/price/prices-20240801.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	20240830	160657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8710	250	2	2.96	505889380	58689	42.97	8490	8720	8490	10990	5930	8460	8619.83	4.93	0	9538	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3154	15.33	0.44	12	0.16	568.00	20000.00	17080	20231207	-49.00	6200	20231023	40.48	13810	-36.93	20240617	7710	12.97	20240411	17080	-49.00	20231207	6200	40.48	20231023	3.13	N	084690	1000	362 억		1783786	N	N	231	N	00	N
3	20240830	150702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8710	250	2	2.96	461891130	53632	39.27	8490	8720	8490	10990	5930	8460	8612.23	4.93	0	8322	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3154	15.33	0.44	12	0.15	568.00	20000.00	17080	20231207	-49.00	6200	20231023	40.48	13810	-36.93	20240617	7710	12.97	20240411	17080	-49.00	20231207	6200	40.48	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
4	20240830	140702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8610	150	2	1.77	379648520	44146	32.32	8490	8690	8490	10990	5930	8460	8599.84	4.93	0	2821	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3118	15.16	0.43	12	0.12	568.00	20000.00	17080	20231207	-49.59	6200	20231023	38.87	13810	-37.65	20240617	7710	11.67	20240411	17080	-49.59	20231207	6200	38.87	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
5	20240830	130656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8600	140	2	1.65	336364700	39119	28.64	8490	8690	8490	10990	5930	8460	8598.50	4.93	0	1154	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3114	15.14	0.43	12	0.11	568.00	20000.00	17080	20231207	-49.65	6200	20231023	38.71	13810	-37.73	20240617	7710	11.54	20240411	17080	-49.65	20231207	6200	38.71	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
6	20240830	120700	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8580	120	2	1.42	286693860	33336	24.41	8490	8690	8490	10990	5930	8460	8600.13	4.93	0	1014	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3107	15.11	0.43	12	0.09	568.00	20000.00	17080	20231207	-49.77	6200	20231023	38.39	13810	-37.87	20240617	7710	11.28	20240411	17080	-49.77	20231207	6200	38.39	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
7	20240830	110708	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8630	170	2	2.01	218223950	25370	18.58	8490	8690	8490	10990	5930	8460	8601.65	4.93	0	4295	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3125	15.19	0.43	12	0.07	568.00	20000.00	17080	20231207	-49.47	6200	20231023	39.19	13810	-37.51	20240617	7710	11.93	20240411	17080	-49.47	20231207	6200	39.19	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
8	20240830	100704	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8650	190	2	2.25	164546780	19171	14.04	8490	8650	8490	10990	5930	8460	8583.11	4.93	0	3532	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3132	15.23	0.43	12	0.05	568.00	20000.00	17080	20231207	-49.36	6200	20231023	39.52	13810	-37.36	20240617	7710	12.19	20240411	17080	-49.36	20231207	6200	39.52	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
9	20240830	090705	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	80	2	0.95	22668570	2656	1.94	8490	8550	8490	10990	5930	8460	8534.85	4.93	0	-1270	8793	8626	8543	8376	8293	8585	8335	362	2530	1000	5410	10	1	36212538	3093	15.04	0.43	12	0.01	568.00	20000.00	17080	20231207	-50.00	6200	20231023	37.74	13810	-38.16	20240617	7710	10.77	20240411	17080	-50.00	20231207	6200	37.74	20231023	3.13	N	084690	1000	362 억		1783786	N	N	4	N	00	N
10	20240829	160704	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8460	-260	5	-2.98	1147203180	134444	105.51	8650	8710	8460	11330	6110	8720	8533.20	4.99	0	-21779	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3064	14.89	0.42	12	0.37	568.00	20000.00	17080	20231207	-50.47	6200	20231023	36.45	13810	-38.74	20240617	7710	9.73	20240411	17080	-50.47	20231207	6200	36.45	20231023	3.13	N	084690	1000	362 억		1805536	N	N	4	N	00	N
11	20240829	150712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8490	-230	5	-2.64	1062873680	124481	97.69	8650	8710	8470	11330	6110	8720	8538.42	4.99	0	-21386	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3074	14.95	0.42	12	0.34	568.00	20000.00	17080	20231207	-50.29	6200	20231023	36.94	13810	-38.52	20240617	7710	10.12	20240411	17080	-50.29	20231207	6200	36.94	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
12	20240829	140713	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8510	-210	5	-2.41	951803670	111409	87.43	8650	8710	8490	11330	6110	8720	8543.30	4.99	0	-17209	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3082	14.98	0.43	12	0.31	568.00	20000.00	17080	20231207	-50.18	6200	20231023	37.26	13810	-38.38	20240617	7710	10.38	20240411	17080	-50.18	20231207	6200	37.26	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
13	20240829	130714	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8500	-220	5	-2.52	848565940	99288	77.92	8650	8710	8490	11330	6110	8720	8546.48	4.99	0	-20531	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3078	14.96	0.42	12	0.27	568.00	20000.00	17080	20231207	-50.23	6200	20231023	37.10	13810	-38.45	20240617	7710	10.25	20240411	17080	-50.23	20231207	6200	37.10	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
14	20240829	120711	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-200	5	-2.29	653362850	76371	59.93	8650	8710	8490	11330	6110	8720	8555.08	4.99	0	-14640	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3085	15.00	0.43	12	0.21	568.00	20000.00	17080	20231207	-50.12	6200	20231023	37.42	13810	-38.31	20240617	7710	10.51	20240411	17080	-50.12	20231207	6200	37.42	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
15	20240829	110714	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-180	5	-2.06	519953720	60700	47.64	8650	8710	8510	11330	6110	8720	8565.92	4.99	0	-9358	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3093	15.04	0.43	12	0.17	568.00	20000.00	17080	20231207	-50.00	6200	20231023	37.74	13810	-38.16	20240617	7710	10.77	20240411	17080	-50.00	20231207	6200	37.74	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
16	20240829	100708	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8570	-150	5	-1.72	323666100	37720	29.60	8650	8710	8530	11330	6110	8720	8580.70	4.99	0	3143	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3103	15.09	0.43	12	0.10	568.00	20000.00	17080	20231207	-49.82	6200	20231023	38.23	13810	-37.94	20240617	7710	11.15	20240411	17080	-49.82	20231207	6200	38.23	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
17	20240829	090710	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-20	5	-0.23	78566370	9108	7.15	8650	8700	8580	11330	6110	8720	8625.93	4.99	0	-1378	9086	8902	8806	8622	8526	8855	8575	362	2610	1000	5580	10	1	36212538	3150	15.32	0.43	12	0.03	568.00	20000.00	17080	20231207	-49.06	6200	20231023	40.32	13810	-37.00	20240617	7710	12.84	20240411	17080	-49.06	20231207	6200	40.32	20231023	3.13	N	084690	1000	362 억		1805536	N	N	199	N	00	N
18	20240828	160650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-260	5	-2.90	1085915470	123300	142.86	8980	8990	8710	11670	6290	8980	8807.74	5.10	0	-40000	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3158	15.35	0.44	12	0.34	568.00	20000.00	17080	20231207	-48.95	6200	20231023	40.65	13810	-36.86	20240617	7710	13.10	20240411	17080	-48.95	20231207	6200	40.65	20231023	3.13	N	084690	1000	362 억		1847522	N	N	199	N	00	N
19	20240828	150654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-240	5	-2.67	985172050	111761	129.49	8980	8990	8730	11670	6290	8980	8814.99	5.10	0	-37802	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3165	15.39	0.44	12	0.31	568.00	20000.00	17080	20231207	-48.83	6200	20231023	40.97	13810	-36.71	20240617	7710	13.36	20240411	17080	-48.83	20231207	6200	40.97	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
20	20240828	140656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8750	-230	5	-2.56	778034300	88126	102.11	8980	8990	8730	11670	6290	8980	8828.66	5.10	0	-35750	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3169	15.40	0.44	12	0.24	568.00	20000.00	17080	20231207	-48.77	6200	20231023	41.13	13810	-36.64	20240617	7710	13.49	20240411	17080	-48.77	20231207	6200	41.13	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
21	20240828	130653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8860	-120	5	-1.34	648661970	73383	85.02	8980	8990	8730	11670	6290	8980	8839.40	5.10	0	-28343	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3208	15.60	0.44	12	0.20	568.00	20000.00	17080	20231207	-48.13	6200	20231023	42.90	13810	-35.84	20240617	7710	14.92	20240411	17080	-48.13	20231207	6200	42.90	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
22	20240828	120652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-200	5	-2.23	544196410	61494	71.25	8980	8990	8730	11670	6290	8980	8849.59	5.10	0	-25356	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3179	15.46	0.44	12	0.17	568.00	20000.00	17080	20231207	-48.59	6200	20231023	41.61	13810	-36.42	20240617	7710	13.88	20240411	17080	-48.59	20231207	6200	41.61	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
23	20240828	110652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8750	-230	5	-2.56	421328550	47490	55.02	8980	8990	8730	11670	6290	8980	8871.94	5.10	0	-20735	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3169	15.40	0.44	12	0.13	568.00	20000.00	17080	20231207	-48.77	6200	20231023	41.13	13810	-36.64	20240617	7710	13.49	20240411	17080	-48.77	20231207	6200	41.13	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
24	20240828	100718	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	-70	5	-0.78	186064250	20846	24.15	8980	8990	8890	11670	6290	8980	8925.66	5.10	0	-4301	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3227	15.69	0.45	12	0.06	568.00	20000.00	17080	20231207	-47.83	6200	20231023	43.71	13810	-35.48	20240617	7710	15.56	20240411	17080	-47.83	20231207	6200	43.71	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
25	20240828	090703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	10	2	0.11	37145300	4158	4.82	8980	8990	8890	11670	6290	8980	8933.45	5.10	0	-7	9173	9076	8893	8796	8613	9125	8845	362	2690	1000	5740	10	1	36212538	3256	15.83	0.45	12	0.01	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.13	N	084690	1000	362 억		1847522	N	N	103	N	00	N
26	20240827	160649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8980	170	2	1.93	757612700	85414	53.70	8790	8990	8710	11450	6170	8810	8869.83	5.09	0	8190	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3252	15.81	0.45	12	0.24	568.00	20000.00	17080	20231207	-47.42	6200	20231023	44.84	13810	-34.97	20240617	7710	16.47	20240411	17080	-47.42	20231207	6200	44.84	20231023	3.18	N	084690	1000	362 억		1843094	N	N	103	N	00	N
27	20240827	150652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8940	130	2	1.48	680917350	76863	48.32	8790	8990	8710	11450	6170	8810	8858.85	5.09	0	7262	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3237	15.74	0.45	12	0.21	568.00	20000.00	17080	20231207	-47.66	6200	20231023	44.19	13810	-35.26	20240617	7710	15.95	20240411	17080	-47.66	20231207	6200	44.19	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
28	20240827	140654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	60	2	0.68	428159950	48588	30.54	8790	8900	8710	11450	6170	8810	8812.05	5.09	0	5515	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3212	15.62	0.44	12	0.13	568.00	20000.00	17080	20231207	-48.07	6200	20231023	43.06	13810	-35.77	20240617	7710	15.05	20240411	17080	-48.07	20231207	6200	43.06	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
29	20240827	130657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8820	10	2	0.11	281001500	31965	20.09	8790	8870	8710	11450	6170	8810	8790.91	5.09	0	-954	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3194	15.53	0.44	12	0.09	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13810	-36.13	20240617	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
30	20240827	120659	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8820	10	2	0.11	263335420	29959	18.83	8790	8870	8710	11450	6170	8810	8789.85	5.09	0	-127	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3194	15.53	0.44	12	0.08	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13810	-36.13	20240617	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
31	20240827	110655	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8800	-10	5	-0.11	222450410	25304	15.91	8790	8870	8710	11450	6170	8810	8791.11	5.09	0	1152	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3187	15.49	0.44	12	0.07	568.00	20000.00	17080	20231207	-48.48	6200	20231023	41.94	13810	-36.28	20240617	7710	14.14	20240411	17080	-48.48	20231207	6200	41.94	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
32	20240827	100653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8820	10	2	0.11	169400290	19277	12.12	8790	8870	8710	11450	6170	8810	8787.68	5.09	0	-475	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3194	15.53	0.44	12	0.05	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13810	-36.13	20240617	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
33	20240827	090652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-70	5	-0.79	10053240	1146	0.72	8790	8790	8740	11450	6170	8810	8772.13	5.09	0	-372	9103	8956	8763	8616	8423	8860	8520	362	2640	1000	5630	10	1	36212538	3165	15.39	0.44	12	0.00	568.00	20000.00	17080	20231207	-48.83	6200	20231023	40.97	13810	-36.71	20240617	7710	13.36	20240411	17080	-48.83	20231207	6200	40.97	20231023	3.18	N	084690	1000	362 억		1843094	N	N	119	N	00	N
34	20240826	160643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-50	5	-0.56	1367421770	157057	141.57	8900	8910	8570	11510	6210	8860	8706.53	5.20	0	-34374	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3190	15.51	0.44	12	0.43	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13810	-36.21	20240617	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	3.14	N	084690	1000	362 억		1884013	N	N	119	N	00	N
35	20240826	150648	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-50	5	-0.56	1273686480	146383	131.95	8900	8910	8570	11510	6210	8860	8701.05	5.20	0	-38556	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3190	15.51	0.44	12	0.40	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13810	-36.21	20240617	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
36	20240826	140651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8630	-230	5	-2.60	1010438180	116202	104.75	8900	8910	8570	11510	6210	8860	8695.53	5.20	0	-34867	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3125	15.19	0.43	12	0.32	568.00	20000.00	17080	20231207	-49.47	6200	20231023	39.19	13810	-37.51	20240617	7710	11.93	20240411	17080	-49.47	20231207	6200	39.19	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
37	20240826	130654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8610	-250	5	-2.82	926088260	106438	95.94	8900	8910	8570	11510	6210	8860	8700.73	5.20	0	-32350	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3118	15.16	0.43	12	0.29	568.00	20000.00	17080	20231207	-49.59	6200	20231023	38.87	13810	-37.65	20240617	7710	11.67	20240411	17080	-49.59	20231207	6200	38.87	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
38	20240826	120648	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8600	-260	5	-2.93	809319460	92855	83.70	8900	8910	8570	11510	6210	8860	8715.95	5.20	0	-24401	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3114	15.14	0.43	12	0.26	568.00	20000.00	17080	20231207	-49.65	6200	20231023	38.71	13810	-37.73	20240617	7710	11.54	20240411	17080	-49.65	20231207	6200	38.71	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
39	20240826	110649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8730	-130	5	-1.47	436722560	49769	44.86	8900	8910	8720	11510	6210	8860	8774.99	5.20	0	-17727	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3161	15.37	0.44	12	0.14	568.00	20000.00	17080	20231207	-48.89	6200	20231023	40.81	13810	-36.78	20240617	7710	13.23	20240411	17080	-48.89	20231207	6200	40.81	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
40	20240826	100652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-20	5	-0.23	289909230	33021	29.77	8900	8910	8720	11510	6210	8860	8779.54	5.20	0	-8857	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3201	15.56	0.44	12	0.09	568.00	20000.00	17080	20231207	-48.24	6200	20231023	42.58	13810	-35.99	20240617	7710	14.66	20240411	17080	-48.24	20231207	6200	42.58	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
41	20240826	090650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8820	-40	5	-0.45	44200070	4992	4.50	8900	8910	8800	11510	6210	8860	8854.18	5.20	0	70	9046	8952	8826	8732	8606	9000	8780	362	2650	1000	5670	10	1	36212538	3194	15.53	0.44	12	0.01	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13810	-36.13	20240617	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	3.14	N	084690	1000	362 억		1884013	N	N	17	N	00	N
42	20240823	160646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8860	-10	5	-0.11	964724420	109677	66.55	8800	8920	8700	11530	6210	8870	8795.93	5.19	0	3294	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3208	15.60	0.44	12	0.30	568.00	20000.00	17080	20231207	-48.13	6200	20231023	42.90	13810	-35.84	20240617	7710	14.92	20240411	17080	-48.13	20231207	6200	42.90	20231023	3.15	N	084690	1000	362 억		1880309	N	N	17	N	00	N
43	20240823	150651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	30	2	0.34	910750460	103602	62.87	8800	8910	8700	11530	6210	8870	8790.82	5.19	0	2156	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3223	15.67	0.45	12	0.29	568.00	20000.00	17080	20231207	-47.89	6200	20231023	43.55	13810	-35.55	20240617	7710	15.43	20240411	17080	-47.89	20231207	6200	43.55	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
44	20240823	140650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-30	5	-0.34	720261120	82108	49.82	8800	8900	8700	11530	6210	8870	8772.06	5.19	0	2742	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3201	15.56	0.44	12	0.23	568.00	20000.00	17080	20231207	-48.24	6200	20231023	42.58	13810	-35.99	20240617	7710	14.66	20240411	17080	-48.24	20231207	6200	42.58	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
45	20240823	130650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	-80	5	-0.90	621629180	70950	43.05	8800	8870	8700	11530	6210	8870	8761.43	5.19	0	-256	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3183	15.48	0.44	12	0.20	568.00	20000.00	17080	20231207	-48.54	6200	20231023	41.77	13810	-36.35	20240617	7710	14.01	20240411	17080	-48.54	20231207	6200	41.77	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
46	20240823	120648	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-110	5	-1.24	559852270	63913	38.78	8800	8870	8700	11530	6210	8870	8759.51	5.19	0	-3897	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3172	15.42	0.44	12	0.18	568.00	20000.00	17080	20231207	-48.71	6200	20231023	41.29	13810	-36.57	20240617	7710	13.62	20240411	17080	-48.71	20231207	6200	41.29	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
47	20240823	110648	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8770	-100	5	-1.13	463595090	52910	32.11	8800	8870	8700	11530	6210	8870	8761.85	5.19	0	-4019	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3176	15.44	0.44	12	0.15	568.00	20000.00	17080	20231207	-48.65	6200	20231023	41.45	13810	-36.50	20240617	7710	13.75	20240411	17080	-48.65	20231207	6200	41.45	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
48	20240823	100649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8820	-50	5	-0.56	286438160	32644	19.81	8800	8870	8730	11530	6210	8870	8774.46	5.19	0	3372	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3194	15.53	0.44	12	0.09	568.00	20000.00	17080	20231207	-48.36	6200	20231023	42.26	13810	-36.13	20240617	7710	14.40	20240411	17080	-48.36	20231207	6200	42.26	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
49	20240823	090650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-30	5	-0.34	36748070	4176	2.53	8800	8870	8770	11530	6210	8870	8798.97	5.19	0	139	9256	9062	8946	8752	8636	9005	8695	362	2660	1000	5670	10	1	36212538	3201	15.56	0.44	12	0.01	568.00	20000.00	17080	20231207	-48.24	6200	20231023	42.58	13810	-35.99	20240617	7710	14.66	20240411	17080	-48.24	20231207	6200	42.58	20231023	3.15	N	084690	1000	362 억		1880309	N	N	93	N	00	N
50	20240822	160645	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	-40	5	-0.45	1446624860	161784	148.82	8910	9140	8830	11580	6240	8910	8942.07	5.24	0	-7483	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3212	15.62	0.44	12	0.45	568.00	20000.00	17080	20231207	-48.07	6200	20231023	43.06	13810	-35.77	20240617	7710	15.05	20240411	17080	-48.07	20231207	6200	43.06	20231023	3.12	N	084690	1000	362 억		1896305	N	N	93	N	00	N
51	20240822	150650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-20	5	-0.22	1345379450	150376	138.32	8910	9140	8830	11580	6240	8910	8946.77	5.24	0	-12564	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3219	15.65	0.44	12	0.42	568.00	20000.00	17080	20231207	-47.95	6200	20231023	43.39	13810	-35.63	20240617	7710	15.30	20240411	17080	-47.95	20231207	6200	43.39	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
52	20240822	140651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	-10	5	-0.11	1178389470	131592	121.04	8910	9140	8830	11580	6240	8910	8954.87	5.24	0	-19356	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3223	15.67	0.45	12	0.36	568.00	20000.00	17080	20231207	-47.89	6200	20231023	43.55	13810	-35.55	20240617	7710	15.43	20240411	17080	-47.89	20231207	6200	43.55	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
53	20240822	130651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	-40	5	-0.45	1081640820	120699	111.02	8910	9140	8830	11580	6240	8910	8961.47	5.24	0	-26771	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3212	15.62	0.44	12	0.33	568.00	20000.00	17080	20231207	-48.07	6200	20231023	43.06	13810	-35.77	20240617	7710	15.05	20240411	17080	-48.07	20231207	6200	43.06	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
54	20240822	120653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-20	5	-0.22	1043219830	116357	107.03	8910	9140	8830	11580	6240	8910	8965.68	5.24	0	-25637	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3219	15.65	0.44	12	0.32	568.00	20000.00	17080	20231207	-47.95	6200	20231023	43.39	13810	-35.63	20240617	7710	15.30	20240411	17080	-47.95	20231207	6200	43.39	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
55	20240822	110647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8940	30	2	0.34	721316760	80112	73.69	8910	9140	8900	11580	6240	8910	9003.85	5.24	0	-7204	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3237	15.74	0.45	12	0.22	568.00	20000.00	17080	20231207	-47.66	6200	20231023	44.19	13810	-35.26	20240617	7710	15.95	20240411	17080	-47.66	20231207	6200	44.19	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
56	20240822	100647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	80	2	0.90	590469970	65456	60.21	8910	9140	8900	11580	6240	8910	9020.87	5.24	0	-791	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3256	15.83	0.45	12	0.18	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
57	20240822	090649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9030	120	2	1.35	171822550	19222	17.68	8910	9040	8900	11580	6240	8910	8938.85	5.24	0	11451	9250	9080	8970	8800	8690	9025	8745	362	2670	1000	5700	10	1	36212538	3270	15.90	0.45	12	0.05	568.00	20000.00	17080	20231207	-47.13	6200	20231023	45.65	13810	-34.61	20240617	7710	17.12	20240411	17080	-47.13	20231207	6200	45.65	20231023	3.12	N	084690	1000	362 억		1896305	N	N	886	N	00	N
58	20240821	160643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	-140	5	-1.55	935766050	104709	44.31	9120	9140	8860	11760	6340	9050	8937.07	5.33	0	-29617	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3227	15.69	0.45	12	0.29	568.00	20000.00	17080	20231207	-47.83	6200	20231023	43.71	13810	-35.48	20240617	7710	15.56	20240411	17080	-47.83	20231207	6200	43.71	20231023	3.17	N	084690	1000	362 억		1931114	N	N	886	N	00	N
59	20240821	150651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8950	-100	5	-1.10	842317680	94263	39.89	9120	9140	8860	11760	6340	9050	8935.83	5.33	0	-30232	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3241	15.76	0.45	12	0.26	568.00	20000.00	17080	20231207	-47.60	6200	20231023	44.35	13810	-35.19	20240617	7710	16.08	20240411	17080	-47.60	20231207	6200	44.35	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
60	20240821	140646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	-140	5	-1.55	675506940	75547	31.97	9120	9140	8860	11760	6340	9050	8941.55	5.33	0	-35126	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3227	15.69	0.45	12	0.21	568.00	20000.00	17080	20231207	-47.83	6200	20231023	43.71	13810	-35.48	20240617	7710	15.56	20240411	17080	-47.83	20231207	6200	43.71	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
61	20240821	130653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8940	-110	5	-1.22	593301570	66327	28.07	9120	9140	8860	11760	6340	9050	8945.10	5.33	0	-31089	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3237	15.74	0.45	12	0.18	568.00	20000.00	17080	20231207	-47.66	6200	20231023	44.19	13810	-35.26	20240617	7710	15.95	20240411	17080	-47.66	20231207	6200	44.19	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
62	20240821	120653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-160	5	-1.77	533207120	59598	25.22	9120	9140	8860	11760	6340	9050	8946.73	5.33	0	-30491	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3219	15.65	0.44	12	0.16	568.00	20000.00	17080	20231207	-47.95	6200	20231023	43.39	13810	-35.63	20240617	7710	15.30	20240411	17080	-47.95	20231207	6200	43.39	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
63	20240821	110647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8880	-170	5	-1.88	430028750	47980	20.30	9120	9140	8870	11760	6340	9050	8962.67	5.33	0	-27906	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3216	15.63	0.44	12	0.13	568.00	20000.00	17080	20231207	-48.01	6200	20231023	43.23	13810	-35.70	20240617	7710	15.18	20240411	17080	-48.01	20231207	6200	43.23	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
64	20240821	100653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9010	-40	5	-0.44	207076550	23016	9.74	9120	9140	8950	11760	6340	9050	8997.07	5.33	0	-9388	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3263	15.86	0.45	12	0.06	568.00	20000.00	17080	20231207	-47.25	6200	20231023	45.32	13810	-34.76	20240617	7710	16.86	20240411	17080	-47.25	20231207	6200	45.32	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
65	20240821	090646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	0	3	0.00	24934380	2763	1.17	9120	9140	8950	11760	6340	9050	9024.39	5.33	0	-830	9250	9150	9000	8900	8750	9200	8950	362	2710	1000	5790	10	1	36212538	3277	15.93	0.45	12	0.01	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13810	-34.47	20240617	7710	17.38	20240411	17080	-47.01	20231207	6200	45.97	20231023	3.17	N	084690	1000	362 억		1931114	N	N	86	N	00	N
66	20240820	160638	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	90	2	1.00	2113582260	236227	159.77	8960	9100	8850	11640	6280	8960	8947.01	5.20	0	44933	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3277	15.93	0.45	12	0.65	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13810	-34.47	20240617	7710	17.38	20240411	17080	-47.01	20231207	6200	45.97	20231023	3.14	N	084690	1000	362 억		1881712	N	N	86	N	00	N
67	20240820	150647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9060	100	2	1.12	1885783170	211102	142.78	8960	9080	8850	11640	6280	8960	8932.99	5.20	0	39607	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3281	15.95	0.45	12	0.58	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13810	-34.40	20240617	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
68	20240820	140646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9030	70	2	0.78	1780771870	199497	134.93	8960	9070	8850	11640	6280	8960	8926.24	5.20	0	36643	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3270	15.90	0.45	12	0.55	568.00	20000.00	17080	20231207	-47.13	6200	20231023	45.65	13810	-34.61	20240617	7710	17.12	20240411	17080	-47.13	20231207	6200	45.65	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
69	20240820	130646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8980	20	2	0.22	1700990270	190642	128.94	8960	9070	8850	11640	6280	8960	8922.35	5.20	0	35517	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3252	15.81	0.45	12	0.53	568.00	20000.00	17080	20231207	-47.42	6200	20231023	44.84	13810	-34.97	20240617	7710	16.47	20240411	17080	-47.42	20231207	6200	44.84	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
70	20240820	120646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	30	2	0.33	1592893120	178615	120.81	8960	9070	8850	11640	6280	8960	8917.93	5.20	0	34292	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3256	15.83	0.45	12	0.49	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
71	20240820	110642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8880	-80	5	-0.89	1230378450	137831	93.22	8960	9070	8850	11640	6280	8960	8926.62	5.20	0	21215	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3216	15.63	0.44	12	0.38	568.00	20000.00	17080	20231207	-48.01	6200	20231023	43.23	13810	-35.70	20240617	7710	15.18	20240411	17080	-48.01	20231207	6200	43.23	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
72	20240820	100641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8880	-80	5	-0.89	771790650	86193	58.30	8960	9070	8850	11640	6280	8960	8954.19	5.20	0	18471	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3216	15.63	0.44	12	0.24	568.00	20000.00	17080	20231207	-48.01	6200	20231023	43.23	13810	-35.70	20240617	7710	15.18	20240411	17080	-48.01	20231207	6200	43.23	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
73	20240820	090643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8940	-20	5	-0.22	120785530	13490	9.12	8960	9070	8920	11640	6280	8960	8953.52	5.20	0	8805	9173	9066	8973	8866	8773	9020	8820	362	2680	1000	5730	10	1	36212538	3237	15.74	0.45	12	0.04	568.00	20000.00	17080	20231207	-47.66	6200	20231023	44.19	13810	-35.26	20240617	7710	15.95	20240411	17080	-47.66	20231207	6200	44.19	20231023	3.14	N	084690	1000	362 억		1881712	N	N	2223	N	00	N
74	20240819	160635	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-120	5	-1.32	1310871190	146340	75.72	8980	9080	8880	11800	6360	9080	8957.28	5.15	0	15923	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3245	15.77	0.45	12	0.40	568.00	20000.00	17080	20231207	-47.54	6200	20231023	44.52	13810	-35.12	20240617	7710	16.21	20240411	17080	-47.54	20231207	6200	44.52	20231023	3.14	N	084690	1000	362 억		1865739	N	N	2223	N	00	N
75	20240819	150640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-120	5	-1.32	1194754840	133369	69.00	8980	9080	8880	11800	6360	9080	8957.81	5.15	0	9172	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3245	15.77	0.45	12	0.37	568.00	20000.00	17080	20231207	-47.54	6200	20231023	44.52	13810	-35.12	20240617	7710	16.21	20240411	17080	-47.54	20231207	6200	44.52	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
76	20240819	140641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8920	-160	5	-1.76	1071700810	119661	61.91	8980	9080	8880	11800	6360	9080	8955.62	5.15	0	7510	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3230	15.70	0.45	12	0.33	568.00	20000.00	17080	20231207	-47.78	6200	20231023	43.87	13810	-35.41	20240617	7710	15.69	20240411	17080	-47.78	20231207	6200	43.87	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
77	20240819	130637	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8940	-140	5	-1.54	917793110	102368	52.96	8980	9080	8890	11800	6360	9080	8965.06	5.15	0	3395	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3237	15.74	0.45	12	0.28	568.00	20000.00	17080	20231207	-47.66	6200	20231023	44.19	13810	-35.26	20240617	7710	15.95	20240411	17080	-47.66	20231207	6200	44.19	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
78	20240819	120638	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-120	5	-1.32	793350110	88428	45.75	8980	9080	8890	11800	6360	9080	8971.09	5.15	0	1166	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3245	15.77	0.45	12	0.24	568.00	20000.00	17080	20231207	-47.54	6200	20231023	44.52	13810	-35.12	20240617	7710	16.21	20240411	17080	-47.54	20231207	6200	44.52	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
79	20240819	110640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	-90	5	-0.99	686995310	76567	39.62	8980	9080	8890	11800	6360	9080	8971.77	5.15	0	1235	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3256	15.83	0.45	12	0.21	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
80	20240819	100641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8970	-110	5	-1.21	400796250	44537	23.04	8980	9080	8910	11800	6360	9080	8998.26	5.15	0	-3044	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3248	15.79	0.45	12	0.12	568.00	20000.00	17080	20231207	-47.48	6200	20231023	44.68	13810	-35.05	20240617	7710	16.34	20240411	17080	-47.48	20231207	6200	44.68	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
81	20240819	090640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8930	-150	5	-1.65	98082080	10937	5.66	8980	9040	8920	11800	6360	9080	8962.54	5.15	0	-5306	9520	9300	9180	8960	8840	9240	8900	362	2720	1000	5810	10	1	36212538	3234	15.72	0.45	12	0.03	568.00	20000.00	17080	20231207	-47.72	6200	20231023	44.03	13810	-35.34	20240617	7710	15.82	20240411	17080	-47.72	20231207	6200	44.03	20231023	3.14	N	084690	1000	362 억		1865739	N	N	329	N	00	N
82	20240816	160633	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9080	-290	5	-3.09	1756135040	192060	201.39	9370	9400	9060	12180	6560	9370	9143.69	5.21	0	-24731	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3288	15.99	0.45	12	0.53	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13810	-34.25	20240617	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	3.10	N	084690	1000	362 억		1886629	N	N	329	N	00	N
83	20240816	150636	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9110	-260	5	-2.77	1676515840	183310	192.21	9370	9400	9060	12180	6560	9370	9145.80	5.21	0	-23534	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3299	16.04	0.46	12	0.51	568.00	20000.00	17080	20231207	-46.66	6200	20231023	46.94	13810	-34.03	20240617	7710	18.16	20240411	17080	-46.66	20231207	6200	46.94	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
84	20240816	140640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9100	-270	5	-2.88	1527683620	166969	175.08	9370	9400	9060	12180	6560	9370	9149.50	5.21	0	-29226	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3295	16.02	0.46	12	0.46	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13810	-34.11	20240617	7710	18.03	20240411	17080	-46.72	20231207	6200	46.77	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
85	20240816	130640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9130	-240	5	-2.56	1338929190	146224	153.33	9370	9400	9060	12180	6560	9370	9156.70	5.21	0	-27045	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3306	16.07	0.46	12	0.40	568.00	20000.00	17080	20231207	-46.55	6200	20231023	47.26	13810	-33.89	20240617	7710	18.42	20240411	17080	-46.55	20231207	6200	47.26	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
86	20240816	120636	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9130	-240	5	-2.56	998699890	108794	114.08	9370	9400	9080	12180	6560	9370	9179.73	5.21	0	-6978	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3306	16.07	0.46	12	0.30	568.00	20000.00	17080	20231207	-46.55	6200	20231023	47.26	13810	-33.89	20240617	7710	18.42	20240411	17080	-46.55	20231207	6200	47.26	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
87	20240816	110639	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9130	-240	5	-2.56	742580820	80698	84.62	9370	9400	9080	12180	6560	9370	9201.97	5.21	0	-9072	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3306	16.07	0.46	12	0.22	568.00	20000.00	17080	20231207	-46.55	6200	20231023	47.26	13810	-33.89	20240617	7710	18.42	20240411	17080	-46.55	20231207	6200	47.26	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
88	20240816	100636	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9200	-170	5	-1.81	558664310	60569	63.51	9370	9400	9080	12180	6560	9370	9223.60	5.21	0	-9715	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3332	16.20	0.46	12	0.17	568.00	20000.00	17080	20231207	-46.14	6200	20231023	48.39	13810	-33.38	20240617	7710	19.33	20240411	17080	-46.14	20231207	6200	48.39	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
89	20240816	090637	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9350	-20	5	-0.21	74387550	7957	8.34	9370	9400	9300	12180	6560	9370	9348.69	5.21	0	-975	9543	9456	9373	9286	9203	9415	9245	362	2810	1000	5990	10	1	36212538	3386	16.46	0.47	12	0.02	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13810	-32.30	20240617	7710	21.27	20240411	17080	-45.26	20231207	6200	50.81	20231023	3.10	N	084690	1000	362 억		1886629	N	N	266	N	00	N
90	20240814	160636	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9370	70	2	0.75	886576540	94643	73.32	9430	9460	9290	12090	6510	9300	9367.83	5.13	0	27220	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3393	16.50	0.47	12	0.26	568.00	20000.00	17080	20231207	-45.14	6200	20231023	51.13	13810	-32.15	20240617	7710	21.53	20240411	17080	-45.14	20231207	6200	51.13	20231023	3.12	N	084690	1000	362 억		1858764	N	N	266	N	00	N
91	20240814	150638	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9340	40	2	0.43	820040240	87536	67.81	9430	9460	9290	12090	6510	9300	9368.31	5.13	0	21719	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3382	16.44	0.47	12	0.24	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13810	-32.37	20240617	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
92	20240814	140642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9330	30	2	0.32	725876120	77486	60.03	9430	9460	9290	12090	6510	9300	9368.15	5.13	0	16798	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3379	16.43	0.47	12	0.21	568.00	20000.00	17080	20231207	-45.37	6200	20231023	50.48	13810	-32.44	20240617	7710	21.01	20240411	17080	-45.37	20231207	6200	50.48	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
93	20240814	130640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9390	90	2	0.97	596237650	63590	49.26	9430	9460	9290	12090	6510	9300	9376.71	5.13	0	14265	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3400	16.53	0.47	12	0.18	568.00	20000.00	17080	20231207	-45.02	6200	20231023	51.45	13810	-32.01	20240617	7710	21.79	20240411	17080	-45.02	20231207	6200	51.45	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
94	20240814	120636	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9410	110	2	1.18	526084360	56119	43.47	9430	9460	9290	12090	6510	9300	9374.92	5.13	0	13445	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3408	16.57	0.47	12	0.15	568.00	20000.00	17080	20231207	-44.91	6200	20231023	51.77	13810	-31.86	20240617	7710	22.05	20240411	17080	-44.91	20231207	6200	51.77	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
95	20240814	110633	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9380	80	2	0.86	448175990	47812	37.04	9430	9460	9290	12090	6510	9300	9374.27	5.13	0	9762	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3397	16.51	0.47	12	0.13	568.00	20000.00	17080	20231207	-45.08	6200	20231023	51.29	13810	-32.08	20240617	7710	21.66	20240411	17080	-45.08	20231207	6200	51.29	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
96	20240814	100633	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9320	20	2	0.22	313914870	33491	25.94	9430	9460	9290	12090	6510	9300	9373.90	5.13	0	6884	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3375	16.41	0.47	12	0.09	568.00	20000.00	17080	20231207	-45.43	6200	20231023	50.32	13810	-32.51	20240617	7710	20.88	20240411	17080	-45.43	20231207	6200	50.32	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
97	20240814	090705	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9400	100	2	1.08	62101890	6616	5.13	9430	9430	9350	12090	6510	9300	9391.56	5.13	0	529	9473	9386	9293	9206	9113	9340	9160	362	2790	1000	5950	10	1	36212538	3404	16.55	0.47	12	0.02	568.00	20000.00	17080	20231207	-44.96	6200	20231023	51.61	13810	-31.93	20240617	7710	21.92	20240411	17080	-44.96	20231207	6200	51.61	20231023	3.12	N	084690	1000	362 억		1858764	N	N	305	N	00	N
98	20240813	160626	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9300	-30	5	-0.32	1170705850	126263	84.08	9380	9380	9200	12120	6540	9330	9271.96	5.16	0	-8748	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3368	16.37	0.47	12	0.35	568.00	20000.00	17080	20231207	-45.55	6200	20231023	50.00	13810	-32.66	20240617	7710	20.62	20240411	17080	-45.55	20231207	6200	50.00	20231023	3.10	N	084690	1000	362 억		1867264	N	N	305	N	00	N
99	20240813	150631	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9260	-70	5	-0.75	1095038460	118116	78.65	9380	9380	9200	12120	6540	9330	9270.87	5.16	0	-11004	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3353	16.30	0.46	12	0.33	568.00	20000.00	17080	20231207	-45.78	6200	20231023	49.35	13810	-32.95	20240617	7710	20.10	20240411	17080	-45.78	20231207	6200	49.35	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
100	20240813	140632	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9250	-80	5	-0.86	1032835780	111388	74.17	9380	9380	9200	12120	6540	9330	9272.42	5.16	0	-10667	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3350	16.29	0.46	12	0.31	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13810	-33.02	20240617	7710	19.97	20240411	17080	-45.84	20231207	6200	49.19	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
101	20240813	130632	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9290	-40	5	-0.43	874607220	94279	62.78	9380	9380	9200	12120	6540	9330	9276.80	5.16	0	-15502	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3364	16.36	0.46	12	0.26	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13810	-32.73	20240617	7710	20.49	20240411	17080	-45.61	20231207	6200	49.84	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
102	20240813	120626	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9270	-60	5	-0.64	781807660	84284	56.12	9380	9380	9200	12120	6540	9330	9275.87	5.16	0	-21576	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3357	16.32	0.46	12	0.23	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13810	-32.87	20240617	7710	20.23	20240411	17080	-45.73	20231207	6200	49.52	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
103	20240813	110626	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9290	-40	5	-0.43	607064710	65422	43.56	9380	9380	9200	12120	6540	9330	9279.21	5.16	0	-17617	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3364	16.36	0.46	12	0.18	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13810	-32.73	20240617	7710	20.49	20240411	17080	-45.61	20231207	6200	49.84	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
104	20240813	100628	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9320	-10	5	-0.11	437802270	47203	31.43	9380	9380	9200	12120	6540	9330	9274.88	5.16	0	-13202	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3375	16.41	0.47	12	0.13	568.00	20000.00	17080	20231207	-45.43	6200	20231023	50.32	13810	-32.51	20240617	7710	20.88	20240411	17080	-45.43	20231207	6200	50.32	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
105	20240813	090631	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	30	2	0.32	35523840	3800	2.53	9380	9380	9280	12120	6540	9330	9348.38	5.16	0	154	9563	9446	9373	9256	9183	9410	9220	362	2790	1000	5970	10	1	36212538	3389	16.48	0.47	12	0.01	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.10	N	084690	1000	362 억		1867264	N	N	806	N	00	N
106	20240812	160624	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9330	-30	5	-0.32	1389171870	148188	106.81	9440	9490	9300	12160	6560	9360	9374.42	5.09	0	24426	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3379	16.43	0.47	12	0.41	568.00	20000.00	17080	20231207	-45.37	6200	20231023	50.48	13810	-32.44	20240617	7710	21.01	20240411	17080	-45.37	20231207	6200	50.48	20231023	3.09	N	084690	1000	362 억		1841479	N	N	806	N	00	N
107	20240812	150624	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9340	-20	5	-0.21	1342303270	143167	103.19	9440	9490	9300	12160	6560	9360	9375.80	5.09	0	24605	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3382	16.44	0.47	12	0.40	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13810	-32.37	20240617	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
108	20240812	140624	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	0	3	0.00	1258187870	134166	96.70	9440	9490	9300	12160	6560	9360	9377.86	5.09	0	22362	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3389	16.48	0.47	12	0.37	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
109	20240812	130621	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9350	-10	5	-0.11	1231727010	131336	94.66	9440	9490	9300	12160	6560	9360	9378.46	5.09	0	22369	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3386	16.46	0.47	12	0.36	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13810	-32.30	20240617	7710	21.27	20240411	17080	-45.26	20231207	6200	50.81	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
110	20240812	120619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	0	3	0.00	1029234680	109620	79.01	9440	9490	9340	12160	6560	9360	9389.14	5.09	0	21694	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3389	16.48	0.47	12	0.30	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
111	20240812	110621	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	0	3	0.00	939550660	100031	72.10	9440	9490	9340	12160	6560	9360	9392.63	5.09	0	20694	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3389	16.48	0.47	12	0.28	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
112	20240812	100618	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	0	3	0.00	687307950	73116	52.70	9440	9490	9340	12160	6560	9360	9400.30	5.09	0	16895	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3389	16.48	0.47	12	0.20	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
113	20240812	090616	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9410	50	2	0.53	95780720	10163	7.33	9440	9490	9340	12160	6560	9360	9425.13	5.09	0	-775	9640	9500	9310	9170	8980	9570	9240	362	2800	1000	5990	10	1	36212538	3408	16.57	0.47	12	0.03	568.00	20000.00	17080	20231207	-44.91	6200	20231023	51.77	13810	-31.86	20240617	7710	22.05	20240411	17080	-44.91	20231207	6200	51.77	20231023	3.09	N	084690	1000	362 억		1841479	N	N	0	N	00	N
114	20240809	160614	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9360	380	2	4.23	1291218770	138385	137.36	9120	9450	9120	11670	6290	8980	9330.41	5.03	0	22323	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3389	16.48	0.47	12	0.38	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
115	20240809	150629	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9310	330	2	3.67	1224301530	131232	130.26	9120	9450	9120	11670	6290	8980	9329.29	5.03	0	22237	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3371	16.39	0.47	12	0.36	568.00	20000.00	17080	20231207	-45.49	6200	20231023	50.16	13810	-32.59	20240617	7710	20.75	20240411	17080	-45.49	20231207	6200	50.16	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
116	20240809	140627	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9280	300	2	3.34	1127573480	120842	119.94	9120	9450	9120	11670	6290	8980	9330.97	5.03	0	16503	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3361	16.34	0.46	12	0.33	568.00	20000.00	17080	20231207	-45.67	6200	20231023	49.68	13810	-32.80	20240617	7710	20.36	20240411	17080	-45.67	20231207	6200	49.68	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
117	20240809	130627	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9350	370	2	4.12	946463600	101306	100.55	9120	9450	9120	11670	6290	8980	9342.62	5.03	0	15686	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3386	16.46	0.47	12	0.28	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13810	-32.30	20240617	7710	21.27	20240411	17080	-45.26	20231207	6200	50.81	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
118	20240809	120625	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9380	400	2	4.45	849374230	90941	90.27	9120	9450	9120	11670	6290	8980	9339.84	5.03	0	16903	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3397	16.51	0.47	12	0.25	568.00	20000.00	17080	20231207	-45.08	6200	20231023	51.29	13810	-32.08	20240617	7710	21.66	20240411	17080	-45.08	20231207	6200	51.29	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
119	20240809	110618	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9390	410	2	4.57	811283910	86877	86.23	9120	9450	9120	11670	6290	8980	9338.30	5.03	0	16583	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3400	16.53	0.47	12	0.24	568.00	20000.00	17080	20231207	-45.02	6200	20231023	51.45	13810	-32.01	20240617	7710	21.79	20240411	17080	-45.02	20231207	6200	51.45	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
120	20240809	100629	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9290	310	2	3.45	508090500	54581	54.18	9120	9430	9120	11670	6290	8980	9308.93	5.03	0	13965	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3364	16.36	0.46	12	0.15	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13810	-32.73	20240617	7710	20.49	20240411	17080	-45.61	20231207	6200	49.84	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
121	20240809	090620	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9240	260	2	2.90	85133740	9246	9.18	9120	9300	9120	11670	6290	8980	9207.63	5.03	0	1586	9280	9130	8950	8800	8620	9205	8875	362	2690	1000	5740	10	1	36212538	3346	16.27	0.46	12	0.03	568.00	20000.00	17080	20231207	-45.90	6200	20231023	49.03	13810	-33.09	20240617	7710	19.84	20240411	17080	-45.90	20231207	6200	49.03	20231023	3.07	N	084690	1000	362 억		1820328	N	N	81	N	00	N
122	20240808	160612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8980	-10	5	-0.11	888613680	99009	61.82	8850	9100	8770	11680	6300	8990	8975.06	5.03	0	-1091	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3252	15.81	0.45	12	0.27	568.00	20000.00	17080	20231207	-47.42	6200	20231023	44.84	13810	-34.97	20240617	7710	16.47	20240411	17080	-47.42	20231207	6200	44.84	20231023	3.28	N	084690	1000	362 억		1820369	N	N	81	N	00	N
123	20240808	150617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8980	-10	5	-0.11	820386590	91396	57.06	8850	9100	8770	11680	6300	8990	8976.16	5.03	0	-1453	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3252	15.81	0.45	12	0.25	568.00	20000.00	17080	20231207	-47.42	6200	20231023	44.84	13810	-34.97	20240617	7710	16.47	20240411	17080	-47.42	20231207	6200	44.84	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
124	20240808	140619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	60	2	0.67	691877020	77073	48.12	8850	9100	8770	11680	6300	8990	8976.89	5.03	0	2496	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3277	15.93	0.45	12	0.21	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13810	-34.47	20240617	7710	17.38	20240411	17080	-47.01	20231207	6200	45.97	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
125	20240808	130620	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	0	3	0.00	583480960	65009	40.59	8850	9100	8770	11680	6300	8990	8975.36	5.03	0	4625	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3256	15.83	0.45	12	0.18	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
126	20240808	120625	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9080	90	2	1.00	436983190	48821	30.48	8850	9100	8770	11680	6300	8990	8950.64	5.03	0	708	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3288	15.99	0.45	12	0.13	568.00	20000.00	17080	20231207	-46.84	6200	20231023	46.45	13810	-34.25	20240617	7710	17.77	20240411	17080	-46.84	20231207	6200	46.45	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
127	20240808	110620	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8950	-40	5	-0.44	324641180	36363	22.70	8850	9100	8770	11680	6300	8990	8927.62	5.03	0	1865	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3241	15.76	0.45	12	0.10	568.00	20000.00	17080	20231207	-47.60	6200	20231023	44.35	13810	-35.19	20240617	7710	16.08	20240411	17080	-47.60	20231207	6200	44.35	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
128	20240808	100617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-30	5	-0.33	251963860	28230	17.63	8850	9100	8770	11680	6300	8990	8925.16	5.03	0	2132	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3245	15.77	0.45	12	0.08	568.00	20000.00	17080	20231207	-47.54	6200	20231023	44.52	13810	-35.12	20240617	7710	16.21	20240411	17080	-47.54	20231207	6200	44.52	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
129	20240808	090613	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9060	70	2	0.78	42037450	4737	2.96	8850	9070	8770	11680	6300	8990	8871.76	5.03	0	931	9510	9250	9000	8740	8490	9380	8870	362	2690	1000	5750	10	1	36212538	3281	15.95	0.45	12	0.01	568.00	20000.00	17080	20231207	-46.96	6200	20231023	46.13	13810	-34.40	20240617	7710	17.51	20240411	17080	-46.96	20231207	6200	46.13	20231023	3.28	N	084690	1000	362 억		1820369	N	N	0	N	00	N
130	20240807	160603	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	200	2	2.28	1417851510	156040	50.87	8790	9260	8750	11420	6160	8790	9086.63	5.02	0	4094	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3256	15.83	0.45	12	0.43	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
131	20240807	150614	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	200	2	2.28	1246910390	137012	44.67	8790	9260	8750	11420	6160	8790	9100.89	5.02	0	4914	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3256	15.83	0.45	12	0.38	568.00	20000.00	17080	20231207	-47.37	6200	20231023	45.00	13810	-34.90	20240617	7710	16.60	20240411	17080	-47.37	20231207	6200	45.00	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
132	20240807	140617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9160	370	2	4.21	1006528300	110428	36.00	8790	9260	8750	11420	6160	8790	9114.99	5.02	0	-37	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3317	16.13	0.46	12	0.30	568.00	20000.00	17080	20231207	-46.37	6200	20231023	47.74	13810	-33.67	20240617	7710	18.81	20240411	17080	-46.37	20231207	6200	47.74	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
133	20240807	130612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9190	400	2	4.55	948236520	104042	33.92	8790	9260	8750	11420	6160	8790	9114.19	5.02	0	1078	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3328	16.18	0.46	12	0.29	568.00	20000.00	17080	20231207	-46.19	6200	20231023	48.23	13810	-33.45	20240617	7710	19.20	20240411	17080	-46.19	20231207	6200	48.23	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
134	20240807	120616	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9200	410	2	4.66	862343760	94664	30.86	8790	9260	8750	11420	6160	8790	9109.75	5.02	0	2317	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3332	16.20	0.46	12	0.26	568.00	20000.00	17080	20231207	-46.14	6200	20231023	48.39	13810	-33.38	20240617	7710	19.33	20240411	17080	-46.14	20231207	6200	48.39	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
135	20240807	110615	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9170	380	2	4.32	750165580	82474	26.89	8790	9260	8750	11420	6160	8790	9096.03	5.02	0	2988	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3321	16.14	0.46	12	0.23	568.00	20000.00	17080	20231207	-46.31	6200	20231023	47.90	13810	-33.60	20240617	7710	18.94	20240411	17080	-46.31	20231207	6200	47.90	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
136	20240807	100609	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9140	350	2	3.98	537465650	59309	19.34	8790	9210	8750	11420	6160	8790	9062.43	5.02	0	3106	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3310	16.09	0.46	12	0.16	568.00	20000.00	17080	20231207	-46.49	6200	20231023	47.42	13810	-33.82	20240617	7710	18.55	20240411	17080	-46.49	20231207	6200	47.42	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
137	20240807	090613	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8920	130	2	1.48	91949020	10383	3.38	8790	8930	8750	11420	6160	8790	8856.15	5.02	0	1438	9243	9016	8673	8446	8103	9130	8560	362	2630	1000	5620	10	1	36212538	3230	15.70	0.45	12	0.03	568.00	20000.00	17080	20231207	-47.78	6200	20231023	43.87	13810	-35.41	20240617	7710	15.69	20240411	17080	-47.78	20231207	6200	43.87	20231023	3.59	N	084690	1000	362 억		1816843	N	N	2	N	00	N
138	20240806	160601	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	460	2	5.52	2603025180	299277	61.22	8330	8900	8330	10820	5840	8330	8697.72	4.71	0	109367	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3183	15.48	0.44	12	0.83	568.00	20000.00	17080	20231207	-48.54	6200	20231023	41.77	13810	-36.35	20240617	7710	14.01	20240411	17080	-48.54	20231207	6200	41.77	20231023	3.66	N	084690	1000	362 억		1706671	N	N	2	N	00	N
139	20240806	150612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	480	2	5.76	2460885400	283167	57.93	8330	8900	8330	10820	5840	8330	8690.71	4.71	0	101201	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3190	15.51	0.44	12	0.78	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13810	-36.21	20240617	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
140	20240806	140608	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	460	2	5.52	2146679210	247566	50.65	8330	8900	8330	10820	5840	8330	8671.28	4.71	0	77821	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3183	15.48	0.44	12	0.68	568.00	20000.00	17080	20231207	-48.54	6200	20231023	41.77	13810	-36.35	20240617	7710	14.01	20240411	17080	-48.54	20231207	6200	41.77	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
141	20240806	130609	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	540	2	6.48	2064501750	238280	48.75	8330	8900	8330	10820	5840	8330	8664.33	4.71	0	75700	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3212	15.62	0.44	12	0.66	568.00	20000.00	17080	20231207	-48.07	6200	20231023	43.06	13810	-35.77	20240617	7710	15.05	20240411	17080	-48.07	20231207	6200	43.06	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
142	20240806	120612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	410	2	4.92	1732265110	200572	41.03	8330	8900	8330	10820	5840	8330	8636.78	4.71	0	56343	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3165	15.39	0.44	12	0.55	568.00	20000.00	17080	20231207	-48.83	6200	20231023	40.97	13810	-36.71	20240617	7710	13.36	20240411	17080	-48.83	20231207	6200	40.97	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
143	20240806	110604	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8750	420	2	5.04	1620866810	187840	38.43	8330	8900	8330	10820	5840	8330	8629.14	4.71	0	50660	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3169	15.40	0.44	12	0.52	568.00	20000.00	17080	20231207	-48.77	6200	20231023	41.13	13810	-36.64	20240617	7710	13.49	20240411	17080	-48.77	20231207	6200	41.13	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
144	20240806	100604	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	570	2	6.84	1192238040	138595	28.35	8330	8900	8330	10820	5840	8330	8602.52	4.71	0	47021	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3223	15.67	0.45	12	0.38	568.00	20000.00	17080	20231207	-47.89	6200	20231023	43.55	13810	-35.55	20240617	7710	15.43	20240411	17080	-47.89	20231207	6200	43.55	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
145	20240806	090605	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8620	290	2	3.48	363497510	43242	8.85	8330	8780	8330	10820	5840	8330	8406.30	4.71	0	5438	9530	8930	8490	7890	7450	8710	7670	362	2490	1000	5330	10	1	36212538	3122	15.18	0.43	12	0.12	568.00	20000.00	17080	20231207	-49.53	6200	20231023	39.03	13810	-37.58	20240617	7710	11.80	20240411	17080	-49.53	20231207	6200	39.03	20231023	3.66	N	084690	1000	362 억		1706671	N	N	321	N	00	N
146	20240805	160555	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	-830	5	-9.06	4095454000	477030	232.27	9090	9090	8050	11900	6420	9160	8586.16	4.77	0	-24453	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3017	14.67	0.42	12	1.32	568.00	20000.00	17080	20231207	-51.23	6200	20231023	34.35	13810	-39.68	20240617	7710	8.04	20240411	17080	-51.23	20231207	6200	34.35	20231023	3.72	N	084690	1000	362 억		1726335	N	N	321	N	00	N
147	20240805	150606	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	-830	5	-9.06	3695741730	429019	208.89	9090	9090	8050	11900	6420	9160	8614.40	4.77	0	-40451	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3017	14.67	0.42	12	1.18	568.00	20000.00	17080	20231207	-51.23	6200	20231023	34.35	13810	-39.68	20240617	7710	8.04	20240411	17080	-51.23	20231207	6200	34.35	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
148	20240805	140607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8470	-690	5	-7.53	3036614060	350027	170.43	9090	9090	8470	11900	6420	9160	8675.37	4.77	0	-41804	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3067	14.91	0.42	12	0.97	568.00	20000.00	17080	20231207	-50.41	6200	20231023	36.61	13810	-38.67	20240617	7710	9.86	20240411	17080	-50.41	20231207	6200	36.61	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
149	20240805	130603	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8510	-650	5	-7.10	2542090120	292011	142.18	9090	9090	8510	11900	6420	9160	8705.46	4.77	0	-49697	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3082	14.98	0.43	12	0.81	568.00	20000.00	17080	20231207	-50.18	6200	20231023	37.26	13810	-38.38	20240617	7710	10.38	20240411	17080	-50.18	20231207	6200	37.26	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
150	20240805	120601	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-470	5	-5.13	2156530510	247206	120.37	9090	9090	8580	11900	6420	9160	8723.61	4.77	0	-46706	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3147	15.30	0.43	12	0.68	568.00	20000.00	17080	20231207	-49.12	6200	20231023	40.16	13810	-37.07	20240617	7710	12.71	20240411	17080	-49.12	20231207	6200	40.16	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
151	20240805	110604	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8620	-540	5	-5.90	1832943280	210036	102.27	9090	9090	8580	11900	6420	9160	8726.80	4.77	0	-47164	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3122	15.18	0.43	12	0.58	568.00	20000.00	17080	20231207	-49.53	6200	20231023	39.03	13810	-37.58	20240617	7710	11.80	20240411	17080	-49.53	20231207	6200	39.03	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
152	20240805	100559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-490	5	-5.35	1277815570	145631	70.91	9090	9090	8630	11900	6420	9160	8774.33	4.77	0	-43978	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3140	15.26	0.43	12	0.40	568.00	20000.00	17080	20231207	-49.24	6200	20231023	39.84	13810	-37.22	20240617	7710	12.45	20240411	17080	-49.24	20231207	6200	39.84	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
153	20240805	090556	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-350	5	-3.82	209238840	23308	11.35	9090	9090	8810	11900	6420	9160	8977.11	4.77	0	-2626	9766	9462	9296	8992	8826	9380	8910	362	2740	1000	5860	10	1	36212538	3190	15.51	0.44	12	0.06	568.00	20000.00	17080	20231207	-48.42	6200	20231023	42.10	13810	-36.21	20240617	7710	14.27	20240411	17080	-48.42	20231207	6200	42.10	20231023	3.72	N	084690	1000	362 억		1726335	N	N	6	N	00	N
154	20240802	160551	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9160	-490	5	-5.08	1872972840	199618	153.81	9540	9600	9130	12540	6760	9650	9386.12	4.89	0	-44516	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3317	16.13	0.46	12	0.55	568.00	20000.00	17080	20231207	-46.37	6200	20231023	47.74	13810	-33.67	20240617	7710	18.81	20240411	17080	-46.37	20231207	6200	47.74	20231023	3.72	N	084690	1000	362 억		1769879	N	N	6	N	00	N
155	20240802	150549	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9250	-400	5	-4.15	1653110970	175678	135.36	9540	9600	9240	12540	6760	9650	9409.77	4.89	0	-45452	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3350	16.29	0.46	12	0.49	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13810	-33.02	20240617	7710	19.97	20240411	17080	-45.84	20231207	6200	49.19	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
156	20240802	140554	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9320	-330	5	-3.42	1367650270	144906	111.65	9540	9600	9320	12540	6760	9650	9438.06	4.89	0	-33667	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3375	16.41	0.47	12	0.40	568.00	20000.00	17080	20231207	-45.43	6200	20231023	50.32	13810	-32.51	20240617	7710	20.88	20240411	17080	-45.43	20231207	6200	50.32	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
157	20240802	130553	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9420	-230	5	-2.38	979845440	103585	79.81	9540	9600	9390	12540	6760	9650	9459.18	4.89	0	-23172	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3411	16.58	0.47	12	0.29	568.00	20000.00	17080	20231207	-44.85	6200	20231023	51.94	13810	-31.79	20240617	7710	22.18	20240411	17080	-44.85	20231207	6200	51.94	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
158	20240802	120553	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9450	-200	5	-2.07	947140480	100113	77.14	9540	9600	9390	12540	6760	9650	9460.55	4.89	0	-23369	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3422	16.64	0.47	12	0.28	568.00	20000.00	17080	20231207	-44.67	6200	20231023	52.42	13810	-31.57	20240617	7710	22.57	20240411	17080	-44.67	20231207	6200	52.42	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
159	20240802	110553	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9470	-180	5	-1.87	759847020	80275	61.85	9540	9600	9390	12540	6760	9650	9465.35	4.89	0	-21848	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3429	16.67	0.47	12	0.22	568.00	20000.00	17080	20231207	-44.56	6200	20231023	52.74	13810	-31.43	20240617	7710	22.83	20240411	17080	-44.56	20231207	6200	52.74	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
160	20240802	100549	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9470	-180	5	-1.87	577824350	61028	47.02	9540	9600	9390	12540	6760	9650	9467.93	4.89	0	-22303	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3429	16.67	0.47	12	0.17	568.00	20000.00	17080	20231207	-44.56	6200	20231023	52.74	13810	-31.43	20240617	7710	22.83	20240411	17080	-44.56	20231207	6200	52.74	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
161	20240802	090555	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9500	-150	5	-1.55	158292170	16639	12.82	9540	9600	9470	12540	6760	9650	9512.61	4.89	0	-4674	9970	9810	9610	9450	9250	9890	9530	362	2890	1000	6170	10	1	36212538	3440	16.73	0.47	12	0.05	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13810	-31.21	20240617	7710	23.22	20240411	17080	-44.38	20231207	6200	53.23	20231023	3.72	N	084690	1000	362 억		1769879	N	N	0	N	00	N
162	20240801	160548	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9650	280	2	2.99	1240799870	128732	69.06	9420	9770	9410	12180	6560	9370	9638.59	4.85	0	14165	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3495	16.99	0.48	12	0.36	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13810	-30.12	20240617	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
163	20240801	150606	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9600	230	2	2.45	1141291940	118395	63.52	9420	9770	9410	12180	6560	9370	9639.70	4.85	0	14750	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3476	16.90	0.48	12	0.33	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13810	-30.49	20240617	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
164	20240801	140559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9650	280	2	2.99	1016481520	105435	56.57	9420	9770	9410	12180	6560	9370	9640.84	4.85	0	17779	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3495	16.99	0.48	12	0.29	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13810	-30.12	20240617	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
165	20240801	130551	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9650	280	2	2.99	962014500	99772	53.53	9420	9770	9410	12180	6560	9370	9642.13	4.85	0	18027	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3495	16.99	0.48	12	0.28	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13810	-30.12	20240617	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
166	20240801	120555	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9660	290	2	3.09	927596480	96205	51.61	9420	9770	9410	12180	6560	9370	9641.87	4.85	0	17649	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3498	17.01	0.48	12	0.27	568.00	20000.00	17080	20231207	-43.44	6200	20231023	55.81	13810	-30.05	20240617	7710	25.29	20240411	17080	-43.44	20231207	6200	55.81	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
167	20240801	110555	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9620	250	2	2.67	855087280	88677	47.57	9420	9770	9410	12180	6560	9370	9642.72	4.85	0	17137	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3484	16.94	0.48	12	0.24	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13810	-30.34	20240617	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
168	20240801	100551	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9680	310	2	3.31	710992280	73722	39.55	9420	9770	9410	12180	6560	9370	9644.23	4.85	0	17740	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3505	17.04	0.48	12	0.20	568.00	20000.00	17080	20231207	-43.33	6200	20231023	56.13	13810	-29.91	20240617	7710	25.55	20240411	17080	-43.33	20231207	6200	56.13	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N
169	20240801	090544	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9520	150	2	1.60	112149560	11828	6.35	9420	9540	9410	12180	6560	9370	9481.70	4.85	0	-37	9483	9426	9323	9266	9163	9455	9295	362	2810	1000	5990	10	1	36212538	3447	16.76	0.48	12	0.03	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13810	-31.06	20240617	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	3.75	N	084690	1000	362 억		1755572	N	N	2	N	00	N