KissMeData/084690/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160709	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	-230	5	-2.54	1506261570	168826	99.74	9060	9160	8800	11770	6350	9060	8922.25	4.91	0	-12673	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3198	15.55	0.44	12	0.47	568.00	20000.00	17080	20231207	-48.30	6200	20231023	42.42	13810	-36.06	20240617	7710	14.53	20240411	17080	-48.30	20231207	6200	42.42	20231023	3.12	N	084690	1000	362 억		1779292	N	N	81	N	00	N
3	20240930	150720	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-250	5	-2.76	1432807950	160509	94.83	9060	9160	8800	11770	6350	9060	8926.65	4.91	0	-11542	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3190	15.51	0.44	12	0.44	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
4	20240930	140718	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	-160	5	-1.77	1066795150	119099	70.36	9060	9160	8810	11770	6350	9060	8957.21	4.91	0	-18077	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3223	15.67	0.45	12	0.33	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		1779292	N	N	45	N	00	N
5	20240930	130716	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-100	5	-1.10	960297870	107111	63.28	9060	9160	8810	11770	6350	9060	8965.45	4.91	0	-19858	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3245	15.77	0.45	12	0.30	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
6	20240930	120712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	-150	5	-1.66	935261170	104307	61.62	9060	9160	8810	11770	6350	9060	8966.43	4.91	0	-20657	9213	9136	9043	8966	8873	9175	9005	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
7	20240930	110711	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8960	-100	5	-1.10	882603280	98390	58.13	9060	9160	8810	11770	6350	9060	8970.46	4.91	0	-20455	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3245	15.77	0.45	12	0.27	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
8	20240930	100709	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8950	-110	5	-1.21	576402880	64108	37.87	9060	9160	8890	11770	6350	9060	8991.12	4.91	0	-12972	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3241	15.76	0.45	12	0.18	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
9	20240930	090643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8970	-90	5	-0.99	229679610	25480	15.05	9060	9160	8900	11770	6350	9060	9014.11	4.91	0	-9347	9213	9136	9043	8966	8873	9175	9005	362	2710	1000	5790	10	1	36212538	3248	15.79	0.45	12	0.07	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	3.12	N	084690	1000	362 억		1779292	N	N	45	N	00	N
10	20240927	160712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9060	-50	5	-0.55	1506572920	166815	39.14	9040	9120	8950	11840	6380	9110	9030.73	4.88	0	12597	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3281	15.95	0.45	12	0.46	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	3.06	N	084690	1000	362 억		1766367	N	N	45	N	00	N
11	20240927	150717	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9070	-40	5	-0.44	1344892510	148961	34.95	9040	9120	8950	11840	6380	9110	9028.10	4.88	0	13598	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3284	15.97	0.45	12	0.41	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13810	-34.32	20240617	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
12	20240927	140724	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9020	-90	5	-0.99	1212882560	134348	31.52	9040	9120	8950	11840	6380	9110	9027.49	4.88	0	10644	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3266	15.88	0.45	12	0.37	568.00	20000.00	17080	20231207	-47.19	6200	20231023	45.48	13810	-34.69	20240617	7710	16.99	20240411	17080	-47.19	20231207	6200	45.48	20231023	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
13	20240927	130716	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9110	0	3	0.00	1062088710	117700	27.62	9040	9120	8950	11840	6380	9110	9023.18	4.88	0	7630	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3299	16.04	0.46	12	0.33	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	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
14	20240927	120712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	-60	5	-0.66	907438470	100623	23.61	9040	9100	8950	11840	6380	9110	9017.56	4.88	0	4186	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3277	15.93	0.45	12	0.28	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	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
15	20240927	110716	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9070	-40	5	-0.44	816970580	90618	21.26	9040	9100	8950	11840	6380	9110	9014.81	4.88	0	5432	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3284	15.97	0.45	12	0.25	568.00	20000.00	17080	20231207	-46.90	6200	20231023	46.29	13810	-34.32	20240617	7710	17.64	20240411	17080	-46.90	20231207	6200	46.29	20231023	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
16	20240927	100715	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	-60	5	-0.66	650153570	72167	16.93	9040	9100	8950	11840	6380	9110	9008.02	4.88	0	3951	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3277	15.93	0.45	12	0.20	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	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
17	20240927	090716	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9050	-60	5	-0.66	215368160	23880	5.60	9040	9100	8970	11840	6380	9110	9016.01	4.88	0	1417	9503	9306	9103	8906	8703	9205	8805	362	2730	1000	5830	10	1	36212538	3277	15.93	0.45	12	0.07	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	3.06	N	084690	1000	362 억		1766367	N	N	25	N	00	N
18	20240926	160702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9110	260	2	2.94	3815792340	419204	136.21	9200	9300	8900	11500	6200	8850	9102.47	5.02	0	-45948	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3299	16.04	0.46	12	1.16	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	3.09	N	084690	1000	362 억		1817899	N	N	25	N	00	N
19	20240926	150703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9040	190	2	2.15	3650984230	401012	130.30	9200	9300	8900	11500	6200	8850	9104.43	5.02	0	-48598	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3274	15.92	0.45	12	1.11	568.00	20000.00	17080	20231207	-47.07	6200	20231023	45.81	13810	-34.54	20240617	7710	17.25	20240411	17080	-47.07	20231207	6200	45.81	20231023	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
20	20240926	140712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9130	280	2	3.16	3380464410	371186	120.61	9200	9300	8900	11500	6200	8850	9107.20	5.02	0	-55673	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3306	16.07	0.46	12	1.03	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	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
21	20240926	130711	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9110	260	2	2.94	2805029220	308309	100.18	9200	9300	8900	11500	6200	8850	9098.11	5.02	0	-59743	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3299	16.04	0.46	12	0.85	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	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
22	20240926	120713	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9060	210	2	2.37	2601670560	285930	92.90	9200	9300	8900	11500	6200	8850	9098.98	5.02	0	-58604	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3281	15.95	0.45	12	0.79	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	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
23	20240926	110710	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9090	240	2	2.71	2474476210	271891	88.34	9200	9300	8900	11500	6200	8850	9100.99	5.02	0	-56984	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3292	16.00	0.45	12	0.75	568.00	20000.00	17080	20231207	-46.78	6200	20231023	46.61	13810	-34.18	20240617	7710	17.90	20240411	17080	-46.78	20231207	6200	46.61	20231023	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
24	20240926	100712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9140	290	2	3.28	1535744720	168872	54.87	9200	9260	8900	11500	6200	8850	9094.13	5.02	0	-40198	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3310	16.09	0.46	12	0.47	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	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
25	20240926	090709	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8980	130	2	1.47	511475130	56290	18.29	9200	9200	8920	11500	6200	8850	9086.43	5.02	0	-13536	9370	9110	8970	8710	8570	9040	8640	362	2650	1000	5660	10	1	36212538	3252	15.81	0.45	12	0.16	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	3.09	N	084690	1000	362 억		1817899	N	N	438	N	00	N
26	20240925	160702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8850	-50	5	-0.56	2748510010	304865	254.32	8900	9230	8830	11570	6230	8900	9016.01	4.99	0	6843	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3205	15.58	0.44	12	0.84	568.00	20000.00	17080	20231207	-48.19	6200	20231023	42.74	13810	-35.92	20240617	7710	14.79	20240411	17080	-48.19	20231207	6200	42.74	20231023	3.02	N	084690	1000	362 억		1806465	N	N	438	N	00	N
27	20240925	150708	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8920	20	2	0.22	2490557280	275800	230.08	8900	9230	8830	11570	6230	8900	9030.40	4.99	0	3320	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3230	15.70	0.45	12	0.76	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	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
28	20240925	140710	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9060	160	2	1.80	1750336600	193559	161.47	8900	9230	8900	11570	6230	8900	9043.07	4.99	0	3631	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3281	15.95	0.45	12	0.53	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	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
29	20240925	130708	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9100	200	2	2.25	1606628090	177730	148.27	8900	9230	8900	11570	6230	8900	9039.88	4.99	0	11672	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3295	16.02	0.46	12	0.49	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	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
30	20240925	120707	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9020	120	2	1.35	1205885070	133455	111.33	8900	9230	8900	11570	6230	8900	9036.11	4.99	0	19008	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3266	15.88	0.45	12	0.37	568.00	20000.00	17080	20231207	-47.19	6200	20231023	45.48	13810	-34.69	20240617	7710	16.99	20240411	17080	-47.19	20231207	6200	45.48	20231023	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
31	20240925	110706	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8970	70	2	0.79	514997410	57364	47.85	8900	9060	8900	11570	6230	8900	8978.01	4.99	0	13611	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3248	15.79	0.45	12	0.16	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	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
32	20240925	100707	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9020	120	2	1.35	419787340	46770	39.02	8900	9060	8900	11570	6230	8900	8975.92	4.99	0	11434	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3266	15.88	0.45	12	0.13	568.00	20000.00	17080	20231207	-47.19	6200	20231023	45.48	13810	-34.69	20240617	7710	16.99	20240411	17080	-47.19	20231207	6200	45.48	20231023	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
33	20240925	090710	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	0	3	0.00	62797270	7034	5.87	8900	9010	8900	11570	6230	8900	8928.56	4.99	0	2357	9066	8982	8906	8822	8746	8945	8785	362	2670	1000	5690	10	1	36212538	3223	15.67	0.45	12	0.02	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	3.02	N	084690	1000	362 억		1806465	N	N	26	N	00	N
34	20240924	160702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	10	2	0.11	1056444250	118786	75.46	8970	8990	8830	11550	6230	8890	8893.68	5.04	0	-19010	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3223	15.67	0.45	12	0.33	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	2.85	N	084690	1000	362 억		1825097	N	N	26	N	00	N
35	20240924	150704	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	-60	5	-0.67	969281480	108969	69.22	8970	8990	8830	11550	6230	8890	8895.02	5.04	0	-21396	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3198	15.55	0.44	12	0.30	568.00	20000.00	17080	20231207	-48.30	6200	20231023	42.42	13810	-36.06	20240617	7710	14.53	20240411	17080	-48.30	20231207	6200	42.42	20231023	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
36	20240924	140703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	-20	5	-0.22	794851120	89287	56.72	8970	8990	8830	11550	6230	8890	8902.20	5.04	0	-16619	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3212	15.62	0.44	12	0.25	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
37	20240924	130703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	10	2	0.11	689934750	77439	49.19	8970	8990	8830	11550	6230	8890	8909.40	5.04	0	-9474	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3223	15.67	0.45	12	0.21	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
38	20240924	120659	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	0	3	0.00	547852400	61509	39.07	8970	8990	8830	11550	6230	8890	8906.87	5.04	0	-6099	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3219	15.65	0.44	12	0.17	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
39	20240924	110703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8920	30	2	0.34	491664310	55186	35.06	8970	8990	8830	11550	6230	8890	8909.22	5.04	0	-2062	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3230	15.70	0.45	12	0.15	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
40	20240924	100702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	20	2	0.22	364108860	40882	25.97	8970	8990	8830	11550	6230	8890	8906.34	5.04	0	-2849	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3227	15.69	0.45	12	0.11	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
41	20240924	090703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8930	40	2	0.45	177796990	19908	12.65	8970	8990	8880	11550	6230	8890	8930.93	5.04	0	-414	9130	9010	8830	8710	8530	9070	8770	362	2660	1000	5680	10	1	36212538	3234	15.72	0.45	12	0.05	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	2.85	N	084690	1000	362 억		1825097	N	N	65	N	00	N
42	20240923	160700	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	190	2	2.18	1356636050	153653	45.46	8700	8950	8650	11310	6090	8700	8829.21	5.03	0	4273	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	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	2.82	N	084690	1000	362 억		1820493	N	N	65	N	00	N
43	20240923	150702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8890	190	2	2.18	1220669210	138357	40.93	8700	8950	8650	11310	6090	8700	8822.61	5.03	0	3524	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3219	15.65	0.44	12	0.38	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
44	20240923	140708	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8910	210	2	2.41	996337150	113172	33.48	8700	8950	8650	11310	6090	8700	8803.74	5.03	0	7085	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3227	15.69	0.45	12	0.31	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
45	20240923	130702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8840	140	2	1.61	738176090	84139	24.89	8700	8890	8650	11310	6090	8700	8773.29	5.03	0	-5372	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
46	20240923	120701	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	130	2	1.49	593566770	67802	20.06	8700	8840	8650	11310	6090	8700	8754.41	5.03	0	1234	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3198	15.55	0.44	12	0.19	568.00	20000.00	17080	20231207	-48.30	6200	20231023	42.42	13810	-36.06	20240617	7710	14.53	20240411	17080	-48.30	20231207	6200	42.42	20231023	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
47	20240923	110702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	60	2	0.69	521145200	59574	17.62	8700	8840	8650	11310	6090	8700	8747.86	5.03	0	2994	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3172	15.42	0.44	12	0.16	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
48	20240923	100701	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	90	2	1.03	361756110	41384	12.24	8700	8830	8650	11310	6090	8700	8741.45	5.03	0	-2585	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3183	15.48	0.44	12	0.11	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
49	20240923	090701	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8800	100	2	1.15	77003030	8832	2.61	8700	8800	8700	11310	6090	8700	8718.64	5.03	0	-1214	9213	8956	8613	8356	8013	9085	8485	362	2610	1000	5560	10	1	36212538	3187	15.49	0.44	12	0.02	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	2.82	N	084690	1000	362 억		1820493	N	N	4	N	00	N
50	20240913	160628	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8290	40	2	0.48	334025720	40589	69.92	8200	8300	8180	10720	5780	8250	8229.42	5.11	0	-11949	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	3002	14.60	0.41	12	0.11	568.00	20000.00	17080	20231207	-51.46	6200	20231023	33.71	13810	-39.97	20240617	7710	7.52	20240411	17080	-51.46	20231207	6200	33.71	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
51	20240913	150633	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	20	2	0.24	316473740	38466	66.26	8200	8300	8180	10720	5780	8250	8227.36	5.11	0	-11353	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2995	14.56	0.41	12	0.11	568.00	20000.00	17080	20231207	-51.58	6200	20231023	33.39	13810	-40.12	20240617	7710	7.26	20240411	17080	-51.58	20231207	6200	33.39	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
52	20240913	140635	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	0	3	0.00	250775500	30519	52.57	8200	8300	8180	10720	5780	8250	8217.03	5.11	0	-9704	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2988	14.52	0.41	12	0.08	568.00	20000.00	17080	20231207	-51.70	6200	20231023	33.06	13810	-40.26	20240617	7710	7.00	20240411	17080	-51.70	20231207	6200	33.06	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
53	20240913	130632	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	-70	5	-0.85	228313770	27791	47.87	8200	8300	8180	10720	5780	8250	8215.39	5.11	0	-8682	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2962	14.40	0.41	12	0.08	568.00	20000.00	17080	20231207	-52.11	6200	20231023	31.94	13810	-40.77	20240617	7710	6.10	20240411	17080	-52.11	20231207	6200	31.94	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
54	20240913	120632	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-50	5	-0.61	188084980	22883	39.42	8200	8300	8180	10720	5780	8250	8219.42	5.11	0	-7741	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2969	14.44	0.41	12	0.06	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
55	20240913	110632	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-20	5	-0.24	168645810	20518	35.34	8200	8300	8180	10720	5780	8250	8219.41	5.11	0	-6982	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2980	14.49	0.41	12	0.06	568.00	20000.00	17080	20231207	-51.81	6200	20231023	32.74	13810	-40.41	20240617	7710	6.74	20240411	17080	-51.81	20231207	6200	32.74	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
56	20240913	100635	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	-30	5	-0.36	94681750	11497	19.80	8200	8300	8180	10720	5780	8250	8235.34	5.11	0	-3095	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	2977	14.47	0.41	12	0.03	568.00	20000.00	17080	20231207	-51.87	6200	20231023	32.58	13810	-40.48	20240617	7710	6.61	20240411	17080	-51.87	20231207	6200	32.58	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
57	20240913	090637	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8290	40	2	0.48	23725590	2879	4.96	8200	8290	8180	10720	5780	8250	8240.91	5.11	0	26	8370	8310	8200	8140	8030	8340	8170	362	2470	1000	5280	10	1	36212538	3002	14.60	0.41	12	0.01	568.00	20000.00	17080	20231207	-51.46	6200	20231023	33.71	13810	-39.97	20240617	7710	7.52	20240411	17080	-51.46	20231207	6200	33.71	20231023	2.89	N	084690	1000	362 억		1850894	N	N	12	N	00	N
58	20240912	160625	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	220	2	2.74	474042140	57840	70.49	8090	8260	8090	10430	5630	8030	8195.72	5.04	0	23759	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2988	14.52	0.41	12	0.16	568.00	20000.00	17080	20231207	-51.70	6200	20231023	33.06	13810	-40.26	20240617	7710	7.00	20240411	17080	-51.70	20231207	6200	33.06	20231023	2.90	N	084690	1000	362 억		1824222	N	N	12	N	00	N
59	20240912	150631	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	200	2	2.49	419288770	51200	62.40	8090	8250	8090	10430	5630	8030	8189.23	5.04	0	20695	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2980	14.49	0.41	12	0.14	568.00	20000.00	17080	20231207	-51.81	6200	20231023	32.74	13810	-40.41	20240617	7710	6.74	20240411	17080	-51.81	20231207	6200	32.74	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
60	20240912	140633	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	190	2	2.37	308564660	37713	45.96	8090	8250	8090	10430	5630	8030	8181.92	5.04	0	13582	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2977	14.47	0.41	12	0.10	568.00	20000.00	17080	20231207	-51.87	6200	20231023	32.58	13810	-40.48	20240617	7710	6.61	20240411	17080	-51.87	20231207	6200	32.58	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
61	20240912	130630	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	190	2	2.37	247159870	30228	36.84	8090	8250	8090	10430	5630	8030	8176.52	5.04	0	11426	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2977	14.47	0.41	12	0.08	568.00	20000.00	17080	20231207	-51.87	6200	20231023	32.58	13810	-40.48	20240617	7710	6.61	20240411	17080	-51.87	20231207	6200	32.58	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
62	20240912	120629	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	170	2	2.12	200030940	24467	29.82	8090	8250	8090	10430	5630	8030	8175.54	5.04	0	10020	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2969	14.44	0.41	12	0.07	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
63	20240912	110627	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8160	130	2	1.62	158450950	19382	23.62	8090	8250	8090	10430	5630	8030	8175.16	5.04	0	6762	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2955	14.37	0.41	12	0.05	568.00	20000.00	17080	20231207	-52.22	6200	20231023	31.61	13810	-40.91	20240617	7710	5.84	20240411	17080	-52.22	20231207	6200	31.61	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
64	20240912	100629	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	120	2	1.49	139609500	17073	20.81	8090	8250	8090	10430	5630	8030	8177.21	5.04	0	7596	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2951	14.35	0.41	12	0.05	568.00	20000.00	17080	20231207	-52.28	6200	20231023	31.45	13810	-40.98	20240617	7710	5.71	20240411	17080	-52.28	20231207	6200	31.45	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
65	20240912	090629	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8170	140	2	1.74	30154690	3717	4.53	8090	8170	8090	10430	5630	8030	8112.64	5.04	0	2020	8290	8160	8080	7950	7870	8225	8015	362	2400	1000	5130	10	1	36212538	2959	14.38	0.41	12	0.01	568.00	20000.00	17080	20231207	-52.17	6200	20231023	31.77	13810	-40.84	20240617	7710	5.97	20240411	17080	-52.17	20231207	6200	31.77	20231023	2.90	N	084690	1000	362 억		1824222	N	N	33	N	00	N
66	20240911	160615	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8030	30	2	0.38	644711020	79646	99.81	8020	8210	8000	10400	5600	8000	8094.71	4.98	0	21190	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2908	14.14	0.40	12	0.22	568.00	20000.00	17080	20231207	-52.99	6200	20231023	29.52	13810	-41.85	20240617	7710	4.15	20240411	17080	-52.99	20231207	6200	29.52	20231023	2.96	N	084690	1000	362 억		1802979	N	N	33	N	00	N
67	20240911	150620	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	40	2	0.50	590460400	72908	91.37	8020	8210	8000	10400	5600	8000	8098.71	4.98	0	16469	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2911	14.15	0.40	12	0.20	568.00	20000.00	17080	20231207	-52.93	6200	20231023	29.68	13810	-41.78	20240617	7710	4.28	20240411	17080	-52.93	20231207	6200	29.68	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
68	20240911	140619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	100	2	1.25	430959180	53082	66.52	8020	8210	8020	10400	5600	8000	8118.74	4.98	0	12778	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2933	14.26	0.41	12	0.15	568.00	20000.00	17080	20231207	-52.58	6200	20231023	30.65	13810	-41.35	20240617	7710	5.06	20240411	17080	-52.58	20231207	6200	30.65	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
69	20240911	130619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	90	2	1.12	379465740	46703	58.53	8020	8210	8020	10400	5600	8000	8125.08	4.98	0	11614	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2930	14.24	0.40	12	0.13	568.00	20000.00	17080	20231207	-52.63	6200	20231023	30.48	13810	-41.42	20240617	7710	4.93	20240411	17080	-52.63	20231207	6200	30.48	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
70	20240911	120623	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	120	2	1.50	354128680	43568	54.60	8020	8210	8020	10400	5600	8000	8128.18	4.98	0	11647	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2940	14.30	0.41	12	0.12	568.00	20000.00	17080	20231207	-52.46	6200	20231023	30.97	13810	-41.20	20240617	7710	5.32	20240411	17080	-52.46	20231207	6200	30.97	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
71	20240911	110614	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	70	2	0.88	316256640	38872	48.71	8020	8210	8020	10400	5600	8000	8135.85	4.98	0	12022	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2922	14.21	0.40	12	0.11	568.00	20000.00	17080	20231207	-52.75	6200	20231023	30.16	13810	-41.56	20240617	7710	4.67	20240411	17080	-52.75	20231207	6200	30.16	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
72	20240911	100614	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	200	2	2.50	224472760	27549	34.52	8020	8210	8020	10400	5600	8000	8148.13	4.98	0	11540	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2969	14.44	0.41	12	0.08	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
73	20240911	090624	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	100	2	1.25	18353300	2273	2.85	8020	8140	8020	10400	5600	8000	8074.48	4.98	0	1355	8493	8246	8123	7876	7753	8185	7815	362	2400	1000	5120	10	1	36212538	2933	14.26	0.41	12	0.01	568.00	20000.00	17080	20231207	-52.58	6200	20231023	30.65	13810	-41.35	20240617	7710	5.06	20240411	17080	-52.58	20231207	6200	30.65	20231023	2.96	N	084690	1000	362 억		1802979	N	N	2	N	00	N
74	20240910	160617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-240	5	-2.91	647682000	79491	60.89	8220	8370	8000	10710	5770	8240	8149.01	5.04	0	-17662	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2897	14.08	0.40	12	0.22	568.00	20000.00	17080	20231207	-53.16	6200	20231023	29.03	13810	-42.07	20240617	7710	3.76	20240411	17080	-53.16	20231207	6200	29.03	20231023	3.00	N	084690	1000	362 억		1823657	N	N	2	N	00	N
75	20240910	150621	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	-220	5	-2.67	580352590	71094	54.46	8220	8370	8020	10710	5770	8240	8163.05	5.04	0	-17118	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2904	14.12	0.40	12	0.20	568.00	20000.00	17080	20231207	-53.04	6200	20231023	29.35	13810	-41.93	20240617	7710	4.02	20240411	17080	-53.04	20231207	6200	29.35	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
76	20240910	140617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-170	5	-2.06	487886680	59610	45.66	8220	8370	8060	10710	5770	8240	8184.54	5.04	0	-12094	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2922	14.21	0.40	12	0.16	568.00	20000.00	17080	20231207	-52.75	6200	20231023	30.16	13810	-41.56	20240617	7710	4.67	20240411	17080	-52.75	20231207	6200	30.16	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
77	20240910	130617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	-120	5	-1.46	401528820	48941	37.49	8220	8370	8100	10710	5770	8240	8204.26	5.04	0	-8457	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2940	14.30	0.41	12	0.14	568.00	20000.00	17080	20231207	-52.46	6200	20231023	30.97	13810	-41.20	20240617	7710	5.32	20240411	17080	-52.46	20231207	6200	30.97	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
78	20240910	120617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	-110	5	-1.33	374791350	45653	34.97	8220	8370	8100	10710	5770	8240	8209.49	5.04	0	-7480	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2944	14.31	0.41	12	0.13	568.00	20000.00	17080	20231207	-52.40	6200	20231023	31.13	13810	-41.13	20240617	7710	5.45	20240411	17080	-52.40	20231207	6200	31.13	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
79	20240910	110615	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	-110	5	-1.33	319335210	38822	29.74	8220	8370	8120	10710	5770	8240	8225.58	5.04	0	-6428	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2944	14.31	0.41	12	0.11	568.00	20000.00	17080	20231207	-52.40	6200	20231023	31.13	13810	-41.13	20240617	7710	5.45	20240411	17080	-52.40	20231207	6200	31.13	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
80	20240910	100619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	30	2	0.36	241918570	29360	22.49	8220	8370	8170	10710	5770	8240	8239.73	5.04	0	-2019	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	2995	14.56	0.41	12	0.08	568.00	20000.00	17080	20231207	-51.58	6200	20231023	33.39	13810	-40.12	20240617	7710	7.26	20240411	17080	-51.58	20231207	6200	33.39	20231023	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
81	20240910	090617	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	90	2	1.09	75655420	9153	7.01	8220	8370	8220	10710	5770	8240	8265.96	5.04	0	1934	8586	8412	8116	7942	7646	8500	8030	362	2470	1000	5270	10	1	36212538	3017	14.67	0.42	12	0.03	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	3.00	N	084690	1000	362 억		1823657	N	N	246	N	00	N
82	20240909	160605	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8240	100	2	1.23	1059857120	130194	128.39	7980	8290	7820	10580	5700	8140	8140.57	4.87	0	60063	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2984	14.51	0.41	12	0.36	568.00	20000.00	17080	20231207	-51.76	6200	20231023	32.90	13810	-40.33	20240617	7710	6.87	20240411	17080	-51.76	20231207	6200	32.90	20231023	3.05	N	084690	1000	362 억		1763963	N	N	246	N	00	N
83	20240909	150609	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	130	2	1.60	1033998660	127058	125.30	7980	8290	7820	10580	5700	8140	8138.00	4.87	0	59193	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2995	14.56	0.41	12	0.35	568.00	20000.00	17080	20231207	-51.58	6200	20231023	33.39	13810	-40.12	20240617	7710	7.26	20240411	17080	-51.58	20231207	6200	33.39	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
84	20240909	140613	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	110	2	1.35	706941830	87322	86.11	7980	8250	7820	10580	5700	8140	8095.76	4.87	0	38203	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2988	14.52	0.41	12	0.24	568.00	20000.00	17080	20231207	-51.70	6200	20231023	33.06	13810	-40.26	20240617	7710	7.00	20240411	17080	-51.70	20231207	6200	33.06	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
85	20240909	130610	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	50	2	0.61	522567280	64798	63.90	7980	8200	7820	10580	5700	8140	8064.47	4.87	0	19723	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2966	14.42	0.41	12	0.18	568.00	20000.00	17080	20231207	-52.05	6200	20231023	32.10	13810	-40.70	20240617	7710	6.23	20240411	17080	-52.05	20231207	6200	32.10	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
86	20240909	120607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	10	2	0.12	410234740	51021	50.31	7980	8150	7820	10580	5700	8140	8040.35	4.87	0	9045	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2951	14.35	0.41	12	0.14	568.00	20000.00	17080	20231207	-52.28	6200	20231023	31.45	13810	-40.98	20240617	7710	5.71	20240411	17080	-52.28	20231207	6200	31.45	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
87	20240909	110607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	-40	5	-0.49	334359060	41680	41.10	7980	8140	7820	10580	5700	8140	8021.83	4.87	0	5550	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2933	14.26	0.41	12	0.12	568.00	20000.00	17080	20231207	-52.58	6200	20231023	30.65	13810	-41.35	20240617	7710	5.06	20240411	17080	-52.58	20231207	6200	30.65	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
88	20240909	100612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	-60	5	-0.74	277095870	34578	34.10	7980	8140	7820	10580	5700	8140	8013.36	4.87	0	2513	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2926	14.23	0.40	12	0.10	568.00	20000.00	17080	20231207	-52.69	6200	20231023	30.32	13810	-41.49	20240617	7710	4.80	20240411	17080	-52.69	20231207	6200	30.32	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
89	20240909	090606	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	-250	5	-3.07	99033610	12466	12.29	7980	8040	7820	10580	5700	8140	7943.05	4.87	0	-226	8513	8326	8213	8026	7913	8270	7970	362	2440	1000	5200	10	1	36212538	2857	13.89	0.39	12	0.03	568.00	20000.00	17080	20231207	-53.81	6200	20231023	27.26	13810	-42.87	20240617	7710	2.33	20240411	17080	-53.81	20231207	6200	27.26	20231023	3.05	N	084690	1000	362 억		1763963	N	N	154	N	00	N
90	20240906	160559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-270	5	-3.21	811959030	98958	83.24	8310	8400	8100	10930	5890	8410	8205.17	4.90	0	-10539	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2948	14.33	0.41	12	0.27	568.00	20000.00	17080	20231207	-52.34	6200	20231023	31.29	13810	-41.06	20240617	7710	5.58	20240411	17080	-52.34	20231207	6200	31.29	20231023	3.07	N	084690	1000	362 억		1773026	N	N	154	N	00	N
91	20240906	150608	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-260	5	-3.09	750042580	91344	76.84	8310	8400	8100	10930	5890	8410	8211.19	4.90	0	-9570	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2951	14.35	0.41	12	0.25	568.00	20000.00	17080	20231207	-52.28	6200	20231023	31.45	13810	-40.98	20240617	7710	5.71	20240411	17080	-52.28	20231207	6200	31.45	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
92	20240906	140611	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-210	5	-2.50	608986370	74001	62.25	8310	8400	8150	10930	5890	8410	8229.43	4.90	0	-6988	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2969	14.44	0.41	12	0.20	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
93	20240906	130607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-210	5	-2.50	576562860	70040	58.92	8310	8400	8150	10930	5890	8410	8231.91	4.90	0	-6533	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2969	14.44	0.41	12	0.19	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
94	20240906	120609	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-210	5	-2.50	535011400	64966	54.65	8310	8400	8150	10930	5890	8410	8235.25	4.90	0	-6644	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2969	14.44	0.41	12	0.18	568.00	20000.00	17080	20231207	-51.99	6200	20231023	32.26	13810	-40.62	20240617	7710	6.36	20240411	17080	-51.99	20231207	6200	32.26	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
95	20240906	110612	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-180	5	-2.14	490878050	59586	50.12	8310	8400	8150	10930	5890	8410	8238.14	4.90	0	-7723	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2980	14.49	0.41	12	0.16	568.00	20000.00	17080	20231207	-51.81	6200	20231023	32.74	13810	-40.41	20240617	7710	6.74	20240411	17080	-51.81	20231207	6200	32.74	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
96	20240906	100605	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-180	5	-2.14	327331670	39600	33.31	8310	8400	8180	10930	5890	8410	8265.95	4.90	0	-6403	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	2980	14.49	0.41	12	0.11	568.00	20000.00	17080	20231207	-51.81	6200	20231023	32.74	13810	-40.41	20240617	7710	6.74	20240411	17080	-51.81	20231207	6200	32.74	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
97	20240906	090609	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8360	-50	5	-0.59	25056860	3010	2.53	8310	8400	8310	10930	5890	8410	8324.54	4.90	0	546	8823	8616	8433	8226	8043	8720	8330	362	2520	1000	5380	10	1	36212538	3027	14.72	0.42	12	0.01	568.00	20000.00	17080	20231207	-51.05	6200	20231023	34.84	13810	-39.46	20240617	7710	8.43	20240411	17080	-51.05	20231207	6200	34.84	20231023	3.07	N	084690	1000	362 억		1773026	N	N	2	N	00	N
98	20240905	160559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8410	80	2	0.96	981967330	116322	79.41	8310	8640	8250	10820	5840	8330	8441.82	4.81	0	28625	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3045	14.81	0.42	12	0.32	568.00	20000.00	17080	20231207	-50.76	6200	20231023	35.65	13810	-39.10	20240617	7710	9.08	20240411	17080	-50.76	20231207	6200	35.65	20231023	3.13	N	084690	1000	362 억		1742247	N	N	2	N	00	N
99	20240905	150607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	40	2	0.48	916701630	108508	74.08	8310	8640	8250	10820	5840	8330	8448.24	4.81	0	25038	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3031	14.74	0.42	12	0.30	568.00	20000.00	17080	20231207	-51.00	6200	20231023	35.00	13810	-39.39	20240617	7710	8.56	20240411	17080	-51.00	20231207	6200	35.00	20231023	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
100	20240905	140604	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8350	20	2	0.24	837035190	99010	67.59	8310	8640	8250	10820	5840	8330	8454.05	4.81	0	21479	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3024	14.70	0.42	12	0.27	568.00	20000.00	17080	20231207	-51.11	6200	20231023	34.68	13810	-39.54	20240617	7710	8.30	20240411	17080	-51.11	20231207	6200	34.68	20231023	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
101	20240905	130607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8340	10	2	0.12	792318860	93652	63.93	8310	8640	8250	10820	5840	8330	8460.24	4.81	0	19606	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3020	14.68	0.42	12	0.26	568.00	20000.00	17080	20231207	-51.17	6200	20231023	34.52	13810	-39.61	20240617	7710	8.17	20240411	17080	-51.17	20231207	6200	34.52	20231023	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
102	20240905	120604	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8380	50	2	0.60	662071790	77998	53.25	8310	8640	8310	10820	5840	8330	8488.32	4.81	0	18211	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3035	14.75	0.42	12	0.22	568.00	20000.00	17080	20231207	-50.94	6200	20231023	35.16	13810	-39.32	20240617	7710	8.69	20240411	17080	-50.94	20231207	6200	35.16	20231023	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
103	20240905	110601	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8450	120	2	1.44	581460750	68418	46.71	8310	8640	8310	10820	5840	8330	8498.65	4.81	0	20248	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3060	14.88	0.42	12	0.19	568.00	20000.00	17080	20231207	-50.53	6200	20231023	36.29	13810	-38.81	20240617	7710	9.60	20240411	17080	-50.53	20231207	6200	36.29	20231023	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
104	20240905	100601	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8620	290	2	3.48	424913560	50115	34.21	8310	8640	8310	10820	5840	8330	8478.77	4.81	0	21358	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3122	15.18	0.43	12	0.14	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	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
105	20240905	090607	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	0	3	0.00	8480380	1017	0.69	8310	8400	8310	10820	5840	8330	8338.62	4.81	0	129	8810	8570	8410	8170	8010	8490	8090	362	2490	1000	5330	10	1	36212538	3017	14.67	0.42	12	0.00	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	3.13	N	084690	1000	362 억		1742247	N	N	1	N	00	N
106	20240904	160553	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	-410	5	-4.69	1217047880	145679	218.08	8470	8650	8250	11360	6120	8740	8354.36	4.97	0	-52607	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3017	14.67	0.42	12	0.40	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	3.14	N	084690	1000	362 억		1801154	N	N	1	N	00	N
107	20240904	150558	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8310	-430	5	-4.92	1115752890	133507	199.86	8470	8650	8250	11360	6120	8740	8357.26	4.97	0	-55827	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3009	14.63	0.42	12	0.37	568.00	20000.00	17080	20231207	-51.35	6200	20231023	34.03	13810	-39.83	20240617	7710	7.78	20240411	17080	-51.35	20231207	6200	34.03	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
108	20240904	140559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	-420	5	-4.81	1024575330	122531	183.43	8470	8650	8250	11360	6120	8740	8361.76	4.97	0	-54115	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3013	14.65	0.42	12	0.34	568.00	20000.00	17080	20231207	-51.29	6200	20231023	34.19	13810	-39.75	20240617	7710	7.91	20240411	17080	-51.29	20231207	6200	34.19	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
109	20240904	130559	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8290	-450	5	-5.15	888605970	106170	158.93	8470	8650	8250	11360	6120	8740	8369.65	4.97	0	-49051	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3002	14.60	0.41	12	0.29	568.00	20000.00	17080	20231207	-51.46	6200	20231023	33.71	13810	-39.97	20240617	7710	7.52	20240411	17080	-51.46	20231207	6200	33.71	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
110	20240904	120556	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8390	-350	5	-4.00	659698060	78587	117.64	8470	8650	8330	11360	6120	8740	8394.49	4.97	0	-40519	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3038	14.77	0.42	12	0.22	568.00	20000.00	17080	20231207	-50.88	6200	20231023	35.32	13810	-39.25	20240617	7710	8.82	20240411	17080	-50.88	20231207	6200	35.32	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
111	20240904	110554	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8410	-330	5	-3.78	578843900	68928	103.18	8470	8650	8330	11360	6120	8740	8397.80	4.97	0	-33516	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3045	14.81	0.42	12	0.19	568.00	20000.00	17080	20231207	-50.76	6200	20231023	35.65	13810	-39.10	20240617	7710	9.08	20240411	17080	-50.76	20231207	6200	35.65	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
112	20240904	100557	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8350	-390	5	-4.46	513985180	61182	91.59	8470	8650	8330	11360	6120	8740	8400.92	4.97	0	-33236	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3024	14.70	0.42	12	0.17	568.00	20000.00	17080	20231207	-51.11	6200	20231023	34.68	13810	-39.54	20240617	7710	8.30	20240411	17080	-51.11	20231207	6200	34.68	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
113	20240904	090557	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8430	-310	5	-3.55	110320120	13043	19.53	8470	8650	8410	11360	6120	8740	8458.19	4.97	0	583	8880	8810	8730	8660	8580	8845	8695	362	2620	1000	5590	10	1	36212538	3053	14.84	0.42	12	0.04	568.00	20000.00	17080	20231207	-50.64	6200	20231023	35.97	13810	-38.96	20240617	7710	9.34	20240411	17080	-50.64	20231207	6200	35.97	20231023	3.14	N	084690	1000	362 억		1801154	N	N	0	N	00	N
114	20240903	160550	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	40	2	0.46	581499620	66601	116.76	8680	8800	8650	11310	6090	8700	8731.09	4.96	0	11252	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3165	15.39	0.44	12	0.18	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	3.15	N	084690	1000	362 억		1795687	N	N	0	N	00	N
115	20240903	150554	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	0	3	0.00	510395610	58456	102.48	8680	8800	8650	11310	6090	8700	8731.28	4.96	0	7852	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3150	15.32	0.43	12	0.16	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	3.15	N	084690	1000	362 억		1795687	N	N	0	N	00	N
116	20240903	140556	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	60	2	0.69	399931490	45784	80.27	8680	8800	8660	11310	6090	8700	8735.18	4.96	0	11221	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3172	15.42	0.44	12	0.13	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		1795687	N	N	0	N	00	N
117	20240903	130555	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	60	2	0.69	357711420	40967	71.82	8680	8800	8660	11310	6090	8700	8731.70	4.96	0	11460	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3172	15.42	0.44	12	0.11	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		1795687	N	N	0	N	00	N
118	20240903	120548	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	60	2	0.69	254046750	29137	51.08	8680	8790	8660	11310	6090	8700	8719.04	4.96	0	7357	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3172	15.42	0.44	12	0.08	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		1795687	N	N	0	N	00	N
119	20240903	110546	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8770	70	2	0.80	185910130	21345	37.42	8680	8790	8660	11310	6090	8700	8709.77	4.96	0	3809	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3176	15.44	0.44	12	0.06	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		1795687	N	N	0	N	00	N
120	20240903	100546	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	20	2	0.23	83323490	9567	16.77	8680	8790	8680	11310	6090	8700	8709.47	4.96	0	473	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3158	15.35	0.44	12	0.03	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	3.15	N	084690	1000	362 억		1795687	N	N	0	N	00	N
121	20240903	090548	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	90	2	1.03	9301340	1070	1.88	8680	8790	8680	11310	6090	8700	8692.84	4.96	0	76	8940	8820	8700	8580	8460	8760	8520	362	2610	1000	5560	10	1	36212538	3183	15.48	0.44	12	0.00	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		1795687	N	N	0	N	00	N
122	20240902	160543	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-10	5	-0.11	492471810	56702	96.31	8710	8820	8580	11320	6100	8710	8685.21	4.96	0	-1407	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3150	15.32	0.43	12	0.16	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
123	20240902	150552	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-40	5	-0.46	463930300	53416	90.73	8710	8820	8580	11320	6100	8710	8685.23	4.96	0	-1653	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3140	15.26	0.43	12	0.15	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
124	20240902	140550	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	421241910	48493	82.37	8710	8820	8580	11320	6100	8710	8686.65	4.96	0	-2509	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3158	15.35	0.44	12	0.13	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
125	20240902	130546	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-30	5	-0.34	317737620	36544	62.07	8710	8820	8600	11320	6100	8710	8694.66	4.96	0	-7302	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3143	15.28	0.43	12	0.10	568.00	20000.00	17080	20231207	-49.18	6200	20231023	40.00	13810	-37.15	20240617	7710	12.58	20240411	17080	-49.18	20231207	6200	40.00	20231023	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
126	20240902	120550	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-40	5	-0.46	290275920	33361	56.67	8710	8820	8600	11320	6100	8710	8701.05	4.96	0	-7413	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3140	15.26	0.43	12	0.09	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
127	20240902	110545	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-20	5	-0.23	239270070	27461	46.64	8710	8820	8600	11320	6100	8710	8713.09	4.96	0	-7449	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3147	15.30	0.43	12	0.08	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
128	20240902	100544	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-10	5	-0.11	171530780	19636	33.35	8710	8820	8630	11320	6100	8710	8735.53	4.96	0	-6239	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3150	15.32	0.43	12	0.05	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N
129	20240902	090540	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	100	2	1.15	45266770	5170	8.78	8710	8820	8630	11320	6100	8710	8755.71	4.96	0	-1179	8870	8790	8640	8560	8410	8830	8600	362	2610	1000	5570	10	1	36212538	3190	15.51	0.44	12	0.01	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	3.19	N	084690	1000	362 억		1795340	N	N	231	N	00	N