KissMeData/107590/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	160809	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-900	5	-1.12	26302400	330	74.66	81200	81200	79500	104600	56400	80500	79704.24	0.17	0	-9	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
3	20240930	150822	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-500	5	-0.62	25586000	321	72.62	81200	81200	79500	104600	56400	80500	79707.17	0.17	0	-1	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
4	20240930	140819	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	-400	5	-0.50	25506000	320	72.40	81200	81200	79500	104600	56400	80500	79706.25	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1858	14.06	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
5	20240930	130817	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	-400	5	-0.50	25105500	315	71.27	81200	81200	79500	104600	56400	80500	79700.00	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1858	14.06	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
6	20240930	120813	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-1000	5	-1.24	16597900	208	47.06	81200	81200	79500	104600	56400	80500	79797.60	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
7	20240930	110812	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	400	2	0.50	965100	12	2.71	81200	81200	80300	104600	56400	80500	80425.00	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
8	20240930	100810	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	400	2	0.50	965100	12	2.71	81200	81200	80300	104600	56400	80500	80425.00	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
9	20240930	090738	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	700	2	0.87	81200	1	0.23	81200	81200	81200	104600	56400	80500	81200.00	0.17	0	0	82766	81632	80766	79632	78766	81200	79200	13	24100	500	57960	100	1	2320000	1884	14.26	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.81	72600	20240805	11.85	108000	-24.81	20240521	72600	11.85	20240805	108000	-24.81	20240521	72600	11.85	20240805	0.03	N	107590	500	13 억		4012	N	N	0	N	00	N
10	20240927	160814	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	-500	5	-0.62	35577900	442	269.51	81900	81900	79900	105300	56700	81000	80492.95	0.17	0	9	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1868	14.13	0.80	12	0.02	5696.00	100734.00	108000	20240521	-25.46	72600	20240805	10.88	108000	-25.46	20240521	72600	10.88	20240805	108000	-25.46	20240521	72600	10.88	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
11	20240927	150819	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-1000	5	-1.23	35256400	438	267.07	81900	81900	79900	105300	56700	81000	80494.06	0.17	0	9	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1856	14.04	0.79	12	0.02	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
12	20240927	140825	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-1000	5	-1.23	32216700	400	243.90	81900	81900	80000	105300	56700	81000	80541.75	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1856	14.04	0.79	12	0.02	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
13	20240927	130818	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	-500	5	-0.62	29015300	360	219.51	81900	81900	80400	105300	56700	81000	80598.06	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1868	14.13	0.80	12	0.02	5696.00	100734.00	108000	20240521	-25.46	72600	20240805	10.88	108000	-25.46	20240521	72600	10.88	20240805	108000	-25.46	20240521	72600	10.88	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
14	20240927	120813	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	-500	5	-0.62	28854300	358	218.29	81900	81900	80400	105300	56700	81000	80598.60	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1868	14.13	0.80	12	0.02	5696.00	100734.00	108000	20240521	-25.46	72600	20240805	10.88	108000	-25.46	20240521	72600	10.88	20240805	108000	-25.46	20240521	72600	10.88	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
15	20240927	110817	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	-500	5	-0.62	28050200	348	212.20	81900	81900	80500	105300	56700	81000	80604.02	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1868	14.13	0.80	12	0.02	5696.00	100734.00	108000	20240521	-25.46	72600	20240805	10.88	108000	-25.46	20240521	72600	10.88	20240805	108000	-25.46	20240521	72600	10.88	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
16	20240927	100816	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	0	3	0.00	27889200	346	210.98	81900	81900	80500	105300	56700	81000	80604.62	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1879	14.22	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
17	20240927	090818	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	0	3	0.00	2043700	25	15.24	81900	81900	81000	105300	56700	81000	81748.00	0.17	0	0	82600	81800	80900	80100	79200	81350	79650	13	24300	500	58320	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
18	20240926	160802	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	13208700	164	63.57	81100	81700	80000	105400	56800	81100	80540.85	0.17	0	-1	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1879	14.22	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
19	20240926	150804	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	-400	5	-0.49	9414500	117	45.35	81100	81700	80000	105400	56800	81100	80465.81	0.17	0	13	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1872	14.17	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.28	72600	20240805	11.16	108000	-25.28	20240521	72600	11.16	20240805	108000	-25.28	20240521	72600	11.16	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
20	20240926	140812	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	-400	5	-0.49	9414500	117	45.35	81100	81700	80000	105400	56800	81100	80465.81	0.17	0	13	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1872	14.17	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.28	72600	20240805	11.16	108000	-25.28	20240521	72600	11.16	20240805	108000	-25.28	20240521	72600	11.16	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
21	20240926	130810	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	-400	5	-0.49	9414500	117	45.35	81100	81700	80000	105400	56800	81100	80465.81	0.17	0	13	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1872	14.17	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.28	72600	20240805	11.16	108000	-25.28	20240521	72600	11.16	20240805	108000	-25.28	20240521	72600	11.16	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
22	20240926	120813	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	-1000	5	-1.23	8610300	107	41.47	81100	81700	80000	105400	56800	81100	80470.09	0.17	0	17	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
23	20240926	110811	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	3247000	40	15.50	81100	81700	80800	105400	56800	81100	81175.00	0.17	0	-1	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
24	20240926	100814	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	2681200	33	12.79	81100	81700	80800	105400	56800	81100	81248.48	0.17	0	-1	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
25	20240926	090810	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	600	2	0.74	1791400	22	8.53	81100	81700	81100	105400	56800	81100	81427.27	0.17	0	0	82966	82032	80766	79832	78566	82500	80300	13	24300	500	58390	100	1	2320000	1895	14.34	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.35	72600	20240805	12.53	108000	-24.35	20240521	72600	12.53	20240805	108000	-24.35	20240521	72600	12.53	20240805	0.03	N	107590	500	13 억		4004	N	N	0	N	00	N
26	20240925	160802	57	100.00	KOSPI		금융업	N	N	N	N		N	81100	400	2	0.50	20694500	258	548.94	80800	81700	79500	104900	56500	80700	80211.24	0.17	0	57	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1882	14.24	0.81	12	0.01	5696.00	100734.00	108000	20240521	-24.91	72600	20240805	11.71	108000	-24.91	20240521	72600	11.71	20240805	108000	-24.91	20240521	72600	11.71	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
27	20240925	150808	57	100.00	KOSPI		금융업	N	N	N	N		N	81100	400	2	0.50	16479000	206	438.30	80800	81700	79500	104900	56500	80700	79995.15	0.17	0	8	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1882	14.24	0.81	12	0.01	5696.00	100734.00	108000	20240521	-24.91	72600	20240805	11.71	108000	-24.91	20240521	72600	11.71	20240805	108000	-24.91	20240521	72600	11.71	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
28	20240925	140809	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-1100	5	-1.36	13094200	164	348.94	80800	81700	79500	104900	56500	80700	79842.68	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
29	20240925	130808	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	-1000	5	-1.24	8875000	111	236.17	80800	81700	79500	104900	56500	80700	79954.95	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
30	20240925	120809	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-900	5	-1.12	4890100	61	129.79	80800	81700	79700	104900	56500	80700	80165.57	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
31	20240925	110806	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	4330800	54	114.89	80800	81700	79700	104900	56500	80700	80200.00	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
32	20240925	100806	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	4330800	54	114.89	80800	81700	79700	104900	56500	80700	80200.00	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
33	20240925	090811	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	1000	2	1.24	1133900	14	29.79	80800	81700	80800	104900	56500	80700	80992.86	0.17	0	-1	82700	81700	80800	79800	78900	81250	79350	13	24200	500	58100	100	1	2320000	1895	14.34	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.35	72600	20240805	12.53	108000	-24.35	20240521	72600	12.53	20240805	108000	-24.35	20240521	72600	12.53	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
34	20240924	160801	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	-200	5	-0.25	3739600	46	31.72	81800	81800	79900	105100	56700	80900	81295.65	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1872	14.17	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.28	72600	20240805	11.16	108000	-25.28	20240521	72600	11.16	20240805	108000	-25.28	20240521	72600	11.16	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
35	20240924	150803	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	-1000	5	-1.24	3658900	45	31.03	81800	81800	79900	105100	56700	80900	81308.89	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
36	20240924	140756	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	100	2	0.12	2852900	35	24.14	81800	81800	81000	105100	56700	80900	81511.43	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
37	20240924	130801	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	100	2	0.12	2852900	35	24.14	81800	81800	81000	105100	56700	80900	81511.43	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
38	20240924	120755	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	100	2	0.12	2852900	35	24.14	81800	81800	81000	105100	56700	80900	81511.43	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
39	20240924	110803	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	100	2	0.12	2852900	35	24.14	81800	81800	81000	105100	56700	80900	81511.43	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
40	20240924	100802	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	900	2	1.11	1961200	24	16.55	81800	81800	81700	105100	56700	80900	81716.67	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1898	14.36	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.26	72600	20240805	12.67	108000	-24.26	20240521	72600	12.67	20240805	108000	-24.26	20240521	72600	12.67	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
41	20240924	090803	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	900	2	1.11	1961200	24	16.55	81800	81800	81700	105100	56700	80900	81716.67	0.17	0	0	83900	82400	81200	79700	78500	81800	79100	13	24200	500	58240	100	1	2320000	1898	14.36	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.26	72600	20240805	12.67	108000	-24.26	20240521	72600	12.67	20240805	108000	-24.26	20240521	72600	12.67	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
42	20240923	160759	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	11710600	145	82.39	82700	82700	80000	104900	56500	80700	80762.76	0.17	0	2	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
43	20240923	150801	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-700	5	-0.87	11307000	140	79.55	82700	82700	80000	104900	56500	80700	80764.29	0.17	0	4	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
44	20240923	140806	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	4334400	53	30.11	82700	82700	80900	104900	56500	80700	81781.13	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
45	20240923	130801	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	4334400	53	30.11	82700	82700	80900	104900	56500	80700	81781.13	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
46	20240923	120801	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	200	2	0.25	4334400	53	30.11	82700	82700	80900	104900	56500	80700	81781.13	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1877	14.20	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
47	20240923	110802	57	100.00	KOSPI		금융업	N	N	N	N		N	81300	600	2	0.74	2877400	35	19.89	82700	82700	81300	104900	56500	80700	82211.43	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1886	14.27	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.72	72600	20240805	11.98	108000	-24.72	20240521	72600	11.98	20240805	108000	-24.72	20240521	72600	11.98	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
48	20240923	100800	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	1500	2	1.86	2064400	25	14.20	82700	82700	82200	104900	56500	80700	82576.00	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
49	20240923	090801	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	1900	2	2.35	1900000	23	13.07	82700	82700	82600	104900	56500	80700	82608.70	0.17	0	0	82833	81766	81233	80166	79633	81500	79900	13	24200	500	58100	100	1	2320000	1916	14.50	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.52	72600	20240805	13.77	108000	-23.52	20240521	72600	13.77	20240805	108000	-23.52	20240521	72600	13.77	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
50	20240913	160722	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	100	2	0.12	3785200	46	7.85	82700	82800	81400	106700	57500	82100	82286.96	0.17	0	4	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
51	20240913	150729	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	100	2	0.12	2883100	35	5.97	82700	82800	81400	106700	57500	82100	82374.29	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
52	20240913	140731	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	-700	5	-0.85	2718700	33	5.63	82700	82800	81400	106700	57500	82100	82384.85	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1888	14.29	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.63	72600	20240805	12.12	108000	-24.63	20240521	72600	12.12	20240805	108000	-24.63	20240521	72600	12.12	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
53	20240913	130727	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	-400	5	-0.49	2555700	31	5.29	82700	82800	81500	106700	57500	82100	82441.94	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1895	14.34	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.35	72600	20240805	12.53	108000	-24.35	20240521	72600	12.53	20240805	108000	-24.35	20240521	72600	12.53	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
54	20240913	120728	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	300	2	0.37	2391800	29	4.95	82700	82800	81500	106700	57500	82100	82475.86	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
55	20240913	110728	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	300	2	0.37	2391800	29	4.95	82700	82800	81500	106700	57500	82100	82475.86	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
56	20240913	100730	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	300	2	0.37	2309400	28	4.78	82700	82800	81500	106700	57500	82100	82478.57	0.17	0	-1	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
57	20240913	090733	57	100.00	KOSPI		금융업	N	N	N	N		N	81500	-600	5	-0.73	2227000	27	4.61	82700	82800	81500	106700	57500	82100	82481.48	0.17	0	0	83100	82600	81800	81300	80500	82850	81550	13	24600	500	59110	100	1	2320000	1891	14.31	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.54	72600	20240805	12.26	108000	-24.54	20240521	72600	12.26	20240805	108000	-24.54	20240521	72600	12.26	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
58	20240912	160717	57	100.00	KOSPI		금융업	N	N	N	N		N	82100	1100	2	1.36	47767100	586	476.42	81000	82300	81000	105300	56700	81000	81513.82	0.17	0	1	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1905	14.41	0.82	12	0.03	5696.00	100734.00	108000	20240521	-23.98	72600	20240805	13.09	108000	-23.98	20240521	72600	13.09	20240805	108000	-23.98	20240521	72600	13.09	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
59	20240912	150726	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	700	2	0.86	45061500	553	449.59	81000	82300	81000	105300	56700	81000	81485.53	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1895	14.34	0.81	12	0.02	5696.00	100734.00	108000	20240521	-24.35	72600	20240805	12.53	108000	-24.35	20240521	72600	12.53	20240805	108000	-24.35	20240521	72600	12.53	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
60	20240912	140729	57	100.00	KOSPI		금융업	N	N	N	N		N	81500	500	2	0.62	44572300	547	444.72	81000	82300	81000	105300	56700	81000	81485.01	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1891	14.31	0.81	12	0.02	5696.00	100734.00	108000	20240521	-24.54	72600	20240805	12.26	108000	-24.54	20240521	72600	12.26	20240805	108000	-24.54	20240521	72600	12.26	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
61	20240912	130725	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	1200	2	1.48	41554700	510	414.63	81000	82300	81000	105300	56700	81000	81479.80	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1907	14.43	0.82	12	0.02	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
62	20240912	120724	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	1300	2	1.60	41472500	509	413.82	81000	82300	81000	105300	56700	81000	81478.39	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1909	14.45	0.82	12	0.02	5696.00	100734.00	108000	20240521	-23.80	72600	20240805	13.36	108000	-23.80	20240521	72600	13.36	20240805	108000	-23.80	20240521	72600	13.36	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
63	20240912	110722	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	200	2	0.25	29094400	358	291.06	81000	82300	81000	105300	56700	81000	81269.27	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1884	14.26	0.81	12	0.02	5696.00	100734.00	108000	20240521	-24.81	72600	20240805	11.85	108000	-24.81	20240521	72600	11.85	20240805	108000	-24.81	20240521	72600	11.85	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
64	20240912	100723	57	100.00	KOSPI		금융업	N	N	N	N		N	81300	300	2	0.37	4653200	57	46.34	81000	82300	81000	105300	56700	81000	81635.09	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1886	14.27	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.72	72600	20240805	11.98	108000	-24.72	20240521	72600	11.98	20240805	108000	-24.72	20240521	72600	11.98	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
65	20240912	090724	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	0	3	0.00	162000	2	1.63	81000	81000	81000	105300	56700	81000	81000.00	0.17	0	0	83533	82266	80633	79366	77733	82900	80000	13	24300	500	58320	100	1	2320000	1879	14.22	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.03	N	107590	500	13 억		4030	N	N	0	N	00	N
66	20240911	160707	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	2800	2	3.58	9966500	123	16.90	79000	81900	79000	101600	54800	78200	81028.46	0.17	0	-6	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1879	14.22	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.00	72600	20240805	11.57	108000	-25.00	20240521	72600	11.57	20240805	108000	-25.00	20240521	72600	11.57	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
67	20240911	150713	57	100.00	KOSPI		금융업	N	N	N	N		N	81300	3100	2	3.96	7696400	95	13.05	79000	81900	79000	101600	54800	78200	81014.74	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1886	14.27	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.72	72600	20240805	11.98	108000	-24.72	20240521	72600	11.98	20240805	108000	-24.72	20240521	72600	11.98	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
68	20240911	140713	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	2500	2	3.20	5999200	74	10.16	79000	81900	79000	101600	54800	78200	81070.27	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1872	14.17	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.28	72600	20240805	11.16	108000	-25.28	20240521	72600	11.16	20240805	108000	-25.28	20240521	72600	11.16	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
69	20240911	130711	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	3200	2	4.09	5595400	69	9.48	79000	81900	79000	101600	54800	78200	81092.75	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1888	14.29	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.63	72600	20240805	12.12	108000	-24.63	20240521	72600	12.12	20240805	108000	-24.63	20240521	72600	12.12	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
70	20240911	120717	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	3200	2	4.09	5595400	69	9.48	79000	81900	79000	101600	54800	78200	81092.75	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1888	14.29	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.63	72600	20240805	12.12	108000	-24.63	20240521	72600	12.12	20240805	108000	-24.63	20240521	72600	12.12	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
71	20240911	110707	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	3200	2	4.09	5432600	67	9.20	79000	81900	79000	101600	54800	78200	81083.58	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1888	14.29	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.63	72600	20240805	12.12	108000	-24.63	20240521	72600	12.12	20240805	108000	-24.63	20240521	72600	12.12	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
72	20240911	100705	57	100.00	KOSPI		금융업	N	N	N	N		N	81600	3400	2	4.35	4706000	58	7.97	79000	81900	79000	101600	54800	78200	81137.93	0.17	0	-3	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1893	14.33	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.44	72600	20240805	12.40	108000	-24.44	20240521	72600	12.40	20240805	108000	-24.44	20240521	72600	12.40	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
73	20240911	090719	57	100.00	KOSPI		금융업	N	N	N	N		N	81900	3700	2	4.73	3972200	49	6.73	79000	81900	79000	101600	54800	78200	81065.31	0.17	0	5	84933	81566	79533	76166	74133	80550	75150	13	23400	500	56300	100	1	2320000	1900	14.38	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.17	72600	20240805	12.81	108000	-24.17	20240521	72600	12.81	20240805	108000	-24.17	20240521	72600	12.81	20240805	0.04	N	107590	500	13 억		4036	N	N	0	N	00	N
74	20240910	160710	57	100.00	KOSPI		금융업	N	N	N	N		N	78200	-4400	5	-5.33	57906700	728	134.81	82600	82900	77500	107300	57900	82600	79545.87	0.17	0	120	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1814	13.73	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
75	20240910	150715	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-3400	5	-4.12	35851300	448	82.96	82600	82900	77500	107300	57900	82600	80025.22	0.17	0	121	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1837	13.90	0.79	12	0.02	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
76	20240910	140710	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	-300	5	-0.36	10814300	132	24.44	82600	82900	81500	107300	57900	82600	81926.52	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1909	14.45	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.80	72600	20240805	13.36	108000	-23.80	20240521	72600	13.36	20240805	108000	-23.80	20240521	72600	13.36	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
77	20240910	130708	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	100	2	0.12	2150000	26	4.81	82600	82900	82600	107300	57900	82600	82692.31	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1919	14.52	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.43	72600	20240805	13.91	108000	-23.43	20240521	72600	13.91	20240805	108000	-23.43	20240521	72600	13.91	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
78	20240910	120708	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	100	2	0.12	2150000	26	4.81	82600	82900	82600	107300	57900	82600	82692.31	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1919	14.52	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.43	72600	20240805	13.91	108000	-23.43	20240521	72600	13.91	20240805	108000	-23.43	20240521	72600	13.91	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
79	20240910	110707	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	100	2	0.12	2150000	26	4.81	82600	82900	82600	107300	57900	82600	82692.31	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1919	14.52	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.43	72600	20240805	13.91	108000	-23.43	20240521	72600	13.91	20240805	108000	-23.43	20240521	72600	13.91	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
80	20240910	100711	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	100	2	0.12	2150000	26	4.81	82600	82900	82600	107300	57900	82600	82692.31	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1919	14.52	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.43	72600	20240805	13.91	108000	-23.43	20240521	72600	13.91	20240805	108000	-23.43	20240521	72600	13.91	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
81	20240910	090708	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	300	2	0.36	1653800	20	3.70	82600	82900	82600	107300	57900	82600	82690.00	0.17	0	0	83466	83032	82266	81832	81066	83250	82050	13	24700	500	59470	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
82	20240909	160654	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-100	5	-0.12	44368600	540	739.73	82100	82700	81500	107500	57900	82700	82164.07	0.17	0	196	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1916	14.50	0.82	12	0.02	5696.00	100734.00	108000	20240521	-23.52	72600	20240805	13.77	108000	-23.52	20240521	72600	13.77	20240805	108000	-23.52	20240521	72600	13.77	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
83	20240909	150701	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-200	5	-0.24	40743900	496	679.45	82100	82700	81500	107500	57900	82700	82144.96	0.17	0	196	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1914	14.48	0.82	12	0.02	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
84	20240909	140704	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-300	5	-0.36	37445400	456	624.66	82100	82700	81500	107500	57900	82700	82117.11	0.17	0	159	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1912	14.47	0.82	12	0.02	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
85	20240909	130700	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-300	5	-0.36	24351500	296	405.48	82100	82700	81700	107500	57900	82700	82268.58	0.17	0	123	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1912	14.47	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
86	20240909	120658	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-200	5	-0.24	14587300	177	242.47	82100	82700	81800	107500	57900	82700	82414.12	0.17	0	84	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1914	14.48	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
87	20240909	110658	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-200	5	-0.24	11287800	137	187.67	82100	82700	81800	107500	57900	82700	82392.70	0.17	0	46	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1914	14.48	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
88	20240909	100702	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-100	5	-0.12	6103300	74	101.37	82100	82700	82000	107500	57900	82700	82477.03	0.17	0	5	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1916	14.50	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.52	72600	20240805	13.77	108000	-23.52	20240521	72600	13.77	20240805	108000	-23.52	20240521	72600	13.77	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
89	20240909	090656	57	100.00	KOSPI		금융업	N	N	N	N		N	82000	-700	5	-0.85	985000	12	16.44	82100	82100	82000	107500	57900	82700	82083.33	0.17	0	0	83433	83066	82533	82166	81633	82800	81900	13	24800	500	59540	100	1	2320000	1902	14.40	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.07	72600	20240805	12.95	108000	-24.07	20240521	72600	12.95	20240805	108000	-24.07	20240521	72600	12.95	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
90	20240906	160647	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	300	2	0.36	6030700	73	46.50	82900	82900	82000	107100	57700	82400	82612.33	0.17	0	11	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1919	14.52	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.43	72600	20240805	13.91	108000	-23.43	20240521	72600	13.91	20240805	108000	-23.43	20240521	72600	13.91	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
91	20240906	150658	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	500	2	0.61	2724700	33	21.02	82900	82900	82000	107100	57700	82400	82566.67	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
92	20240906	140703	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	500	2	0.61	2724700	33	21.02	82900	82900	82000	107100	57700	82400	82566.67	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
93	20240906	130658	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	500	2	0.61	2724700	33	21.02	82900	82900	82000	107100	57700	82400	82566.67	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
94	20240906	120659	57	100.00	KOSPI		금융업	N	N	N	N		N	82000	-400	5	-0.49	985800	12	7.64	82900	82900	82000	107100	57700	82400	82150.00	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1902	14.40	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.07	72600	20240805	12.95	108000	-24.07	20240521	72600	12.95	20240805	108000	-24.07	20240521	72600	12.95	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
95	20240906	110701	57	100.00	KOSPI		금융업	N	N	N	N		N	82000	-400	5	-0.49	985800	12	7.64	82900	82900	82000	107100	57700	82400	82150.00	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1902	14.40	0.81	12	0.00	5696.00	100734.00	108000	20240521	-24.07	72600	20240805	12.95	108000	-24.07	20240521	72600	12.95	20240805	108000	-24.07	20240521	72600	12.95	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
96	20240906	100656	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	500	2	0.61	165800	2	1.27	82900	82900	82900	107100	57700	82400	82900.00	0.17	0	1	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
97	20240906	090700	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	500	2	0.61	82900	1	0.64	82900	82900	82900	107100	57700	82400	82900.00	0.17	0	0	83400	82900	82400	81900	81400	83150	82150	13	24700	500	59320	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
98	20240905	160648	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-500	5	-0.60	12888300	157	94.58	82100	82900	81900	107700	58100	82900	82091.08	0.17	0	-17	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1912	14.47	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
99	20240905	150659	57	100.00	KOSPI		금융업	N	N	N	N		N	81900	-1000	5	-1.21	11244400	137	82.53	82100	82900	81900	107700	58100	82900	82075.91	0.17	0	-13	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1900	14.38	0.81	12	0.01	5696.00	100734.00	108000	20240521	-24.17	72600	20240805	12.81	108000	-24.17	20240521	72600	12.81	20240805	108000	-24.17	20240521	72600	12.81	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
100	20240905	140655	57	100.00	KOSPI		금융업	N	N	N	N		N	82100	-800	5	-0.97	2713300	33	19.88	82100	82900	82100	107700	58100	82900	82221.21	0.17	0	-6	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1905	14.41	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.98	72600	20240805	13.09	108000	-23.98	20240521	72600	13.09	20240805	108000	-23.98	20240521	72600	13.09	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
101	20240905	130657	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	-600	5	-0.72	1316000	16	9.64	82100	82900	82100	107700	58100	82900	82250.00	0.17	0	-3	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1909	14.45	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.80	72600	20240805	13.36	108000	-23.80	20240521	72600	13.36	20240805	108000	-23.80	20240521	72600	13.36	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
102	20240905	120654	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-500	5	-0.60	904200	11	6.63	82100	82900	82100	107700	58100	82900	82200.00	0.17	0	0	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
103	20240905	110651	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	0	3	0.00	821800	10	6.02	82100	82900	82100	107700	58100	82900	82180.00	0.17	0	0	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
104	20240905	100652	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	0	3	0.00	821800	10	6.02	82100	82900	82100	107700	58100	82900	82180.00	0.17	0	0	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
105	20240905	090659	57	100.00	KOSPI		금융업	N	N	N	N		N	82100	-800	5	-0.97	738900	9	5.42	82100	82100	82100	107700	58100	82900	82100.00	0.17	0	0	83700	83300	82700	82300	81700	83500	82500	13	24800	500	59680	100	1	2320000	1905	14.41	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.98	72600	20240805	13.09	108000	-23.98	20240521	72600	13.09	20240805	108000	-23.98	20240521	72600	13.09	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
106	20240904	160641	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	400	2	0.48	13658100	166	129.69	82200	83100	82100	107200	57800	82500	82277.71	0.17	0	-57	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1923	14.55	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
107	20240904	150646	57	100.00	KOSPI		금융업	N	N	N	N		N	82100	-400	5	-0.48	9372000	114	89.06	82200	83100	82100	107200	57800	82500	82210.53	0.17	0	-36	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1905	14.41	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.98	72600	20240805	13.09	108000	-23.98	20240521	72600	13.09	20240805	108000	-23.98	20240521	72600	13.09	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
108	20240904	140648	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-300	5	-0.36	6168400	75	58.59	82200	83100	82200	107200	57800	82500	82245.33	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
109	20240904	130647	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-300	5	-0.36	5921800	72	56.25	82200	83100	82200	107200	57800	82500	82247.22	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
110	20240904	120646	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-300	5	-0.36	5757400	70	54.69	82200	83100	82200	107200	57800	82500	82248.57	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
111	20240904	110643	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-300	5	-0.36	5757400	70	54.69	82200	83100	82200	107200	57800	82500	82248.57	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1907	14.43	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.89	72600	20240805	13.22	108000	-23.89	20240521	72600	13.22	20240805	108000	-23.89	20240521	72600	13.22	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
112	20240904	100646	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	0	3	0.00	3373600	41	32.03	82200	83100	82200	107200	57800	82500	82282.93	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1914	14.48	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
113	20240904	090646	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	600	2	0.73	2056700	25	19.53	82200	83100	82200	107200	57800	82500	82268.00	0.17	0	0	83833	83166	82733	82066	81633	82950	81850	13	24700	500	59400	100	1	2320000	1928	14.59	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.06	72600	20240805	14.46	108000	-23.06	20240521	72600	14.46	20240805	108000	-23.06	20240521	72600	14.46	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
114	20240903	160637	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-400	5	-0.48	10576400	128	137.63	82900	83400	82300	107700	58100	82900	82628.12	0.17	0	-58	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1914	14.48	0.82	12	0.01	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
115	20240903	150641	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	300	2	0.36	4469000	54	58.06	82900	83400	82300	107700	58100	82900	82759.26	0.17	0	0	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1930	14.61	0.83	12	0.00	5696.00	100734.00	108000	20240521	-22.96	72600	20240805	14.60	108000	-22.96	20240521	72600	14.60	20240805	108000	-22.96	20240521	72600	14.60	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
116	20240903	140643	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	400	2	0.48	4385800	53	56.99	82900	83400	82300	107700	58100	82900	82750.94	0.17	0	0	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1933	14.62	0.83	12	0.00	5696.00	100734.00	108000	20240521	-22.87	72600	20240805	14.74	108000	-22.87	20240521	72600	14.74	20240805	108000	-22.87	20240521	72600	14.74	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
117	20240903	130642	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-500	5	-0.60	991100	12	12.90	82900	83400	82300	107700	58100	82900	82591.67	0.17	0	2	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
118	20240903	120634	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-500	5	-0.60	991100	12	12.90	82900	83400	82300	107700	58100	82900	82591.67	0.17	0	2	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
119	20240903	110634	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	0	3	0.00	743900	9	9.68	82900	83400	82300	107700	58100	82900	82655.56	0.17	0	0	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
120	20240903	100634	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	-600	5	-0.72	578100	7	7.53	82900	83400	82300	107700	58100	82900	82585.71	0.17	0	2	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1909	14.45	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.80	72600	20240805	13.36	108000	-23.80	20240521	72600	13.36	20240805	108000	-23.80	20240521	72600	13.36	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
121	20240903	090635	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	0	3	0.00	82900	1	1.08	82900	82900	82900	107700	58100	82900	82900.00	0.17	0	0	84033	83466	82933	82366	81833	83200	82100	13	24800	500	59680	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	0	N	00	N
122	20240902	160629	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	400	2	0.48	7671800	93	211.36	83500	83500	82400	107200	57800	82500	82492.47	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1923	14.55	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.24	72600	20240805	14.19	108000	-23.24	20240521	72600	14.19	20240805	108000	-23.24	20240521	72600	14.19	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
123	20240902	150639	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	500	2	0.61	7588900	92	209.09	83500	83500	82400	107200	57800	82500	82488.04	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1926	14.57	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.15	72600	20240805	14.33	108000	-23.15	20240521	72600	14.33	20240805	108000	-23.15	20240521	72600	14.33	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
124	20240902	140638	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-100	5	-0.12	7505900	91	206.82	83500	83500	82400	107200	57800	82500	82482.42	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1912	14.47	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.70	72600	20240805	13.50	108000	-23.70	20240521	72600	13.50	20240805	108000	-23.70	20240521	72600	13.50	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
125	20240902	130633	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	600	2	0.73	7341100	89	202.27	83500	83500	82400	107200	57800	82500	82484.27	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1928	14.59	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.06	72600	20240805	14.46	108000	-23.06	20240521	72600	14.46	20240805	108000	-23.06	20240521	72600	14.46	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
126	20240902	120637	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	600	2	0.73	7341100	89	202.27	83500	83500	82400	107200	57800	82500	82484.27	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1928	14.59	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.06	72600	20240805	14.46	108000	-23.06	20240521	72600	14.46	20240805	108000	-23.06	20240521	72600	14.46	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
127	20240902	110631	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	0	3	0.00	248500	3	6.82	83500	83500	82500	107200	57800	82500	82833.33	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1914	14.48	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
128	20240902	100630	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	0	3	0.00	166000	2	4.55	83500	83500	82500	107200	57800	82500	83000.00	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1914	14.48	0.82	12	0.00	5696.00	100734.00	108000	20240521	-23.61	72600	20240805	13.64	108000	-23.61	20240521	72600	13.64	20240805	108000	-23.61	20240521	72600	13.64	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N
129	20240902	090626	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	1000	2	1.21	83500	1	2.27	83500	83500	83500	107200	57800	82500	83500.00	0.17	0	0	83500	83000	82600	82100	81700	82800	81900	13	24700	500	59400	100	1	2320000	1937	14.66	0.83	12	0.00	5696.00	100734.00	108000	20240521	-22.69	72600	20240805	15.01	108000	-22.69	20240521	72600	15.01	20240805	108000	-22.69	20240521	72600	15.01	20240805	0.04	N	107590	500	13 억		3921	N	N	1	N	00	N