KissMeData/244920/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	161039	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	-40	5	-0.93	70794465	16677	59.86	4300	4300	4230	5560	3000	4280	4245.04	1.10	0	-6394	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	959	9.40	0.64	12	0.07	451.00	6651.00	5300	20230921	-20.00	3535	20240805	19.94	4530	-6.40	20240816	3535	19.94	20240805	4680	-9.40	20231017	3535	19.94	20240805	1.28	N	244920	500	113 억		248886	N	N	466	N	00	N
3	20240930	151053	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	-40	5	-0.93	61272795	14428	51.79	4300	4300	4230	5560	3000	4280	4246.80	1.10	0	-5378	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	959	9.40	0.64	12	0.06	451.00	6651.00	5300	20230921	-20.00	3535	20240805	19.94	4530	-6.40	20240816	3535	19.94	20240805	4680	-9.40	20231017	3535	19.94	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
4	20240930	141053	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	-30	5	-0.70	55028010	12956	46.51	4300	4300	4230	5560	3000	4280	4247.30	1.10	0	-4663	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	961	9.42	0.64	12	0.06	451.00	6651.00	5300	20230921	-19.81	3535	20240805	20.23	4530	-6.18	20240816	3535	20.23	20240805	4680	-9.19	20231017	3535	20.23	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
5	20240930	131047	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	-35	5	-0.82	23757625	5574	20.01	4300	4300	4235	5560	3000	4280	4262.22	1.10	0	-1851	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	960	9.41	0.64	12	0.02	451.00	6651.00	5300	20230921	-19.91	3535	20240805	20.08	4530	-6.29	20240816	3535	20.08	20240805	4680	-9.29	20231017	3535	20.08	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
6	20240930	121044	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	-40	5	-0.93	23723630	5566	19.98	4300	4300	4235	5560	3000	4280	4262.24	1.10	0	-1850	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	959	9.40	0.64	12	0.02	451.00	6651.00	5300	20230921	-20.00	3535	20240805	19.94	4530	-6.40	20240816	3535	19.94	20240805	4680	-9.40	20231017	3535	19.94	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
7	20240930	111042	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-20	5	-0.47	21118135	4952	17.78	4300	4300	4235	5560	3000	4280	4264.57	1.10	0	-1662	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	963	9.45	0.64	12	0.02	451.00	6651.00	5300	20230921	-19.62	3535	20240805	20.51	4530	-5.96	20240816	3535	20.51	20240805	4680	-8.97	20231017	3535	20.51	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
8	20240930	101040	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-20	5	-0.47	7018490	1647	5.91	4300	4300	4235	5560	3000	4280	4261.38	1.10	0	-1051	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	963	9.45	0.64	12	0.01	451.00	6651.00	5300	20230921	-19.62	3535	20240805	20.51	4530	-5.96	20240816	3535	20.51	20240805	4680	-8.97	20231017	3535	20.51	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
9	20240930	090956	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	10	2	0.23	1172030	274	0.98	4300	4300	4270	5560	3000	4280	4277.48	1.10	0	-225	4353	4316	4288	4251	4223	4335	4270	113	1280	500	2990	5	1	22607693	970	9.51	0.65	12	0.00	451.00	6651.00	5300	20230921	-19.06	3535	20240805	21.36	4530	-5.30	20240816	3535	21.36	20240805	4680	-8.33	20231017	3535	21.36	20240805	1.28	N	244920	500	113 억		248886	N	N	1394	N	00	N
10	20240927	161048	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	15	2	0.35	119486830	27858	162.22	4265	4325	4260	5540	2990	4265	4289.14	1.12	0	-795	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	968	9.49	0.64	12	0.12	451.00	6651.00	5300	20230921	-19.25	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4680	-8.55	20231017	3535	21.07	20240805	1.23	N	244920	500	113 억		252716	N	N	1394	N	00	N
11	20240927	151051	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	15	2	0.35	115455730	26916	156.73	4265	4325	4260	5540	2990	4265	4289.48	1.12	0	-564	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	968	9.49	0.64	12	0.12	451.00	6651.00	5300	20230921	-19.25	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4680	-8.55	20231017	3535	21.07	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
12	20240927	141100	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	25	2	0.59	108654945	25327	147.48	4265	4325	4260	5540	2990	4265	4290.08	1.12	0	-357	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	970	9.51	0.65	12	0.11	451.00	6651.00	5300	20230921	-19.06	3535	20240805	21.36	4530	-5.30	20240816	3535	21.36	20240805	4680	-8.33	20231017	3535	21.36	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
13	20240927	131049	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	30	2	0.70	106037755	24717	143.93	4265	4325	4260	5540	2990	4265	4290.07	1.12	0	-62	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	971	9.52	0.65	12	0.11	451.00	6651.00	5300	20230921	-18.96	3535	20240805	21.50	4530	-5.19	20240816	3535	21.50	20240805	4680	-8.23	20231017	3535	21.50	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
14	20240927	121045	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	15	2	0.35	102947440	23995	139.73	4265	4325	4260	5540	2990	4265	4290.37	1.12	0	-192	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	968	9.49	0.64	12	0.11	451.00	6651.00	5300	20230921	-19.25	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4680	-8.55	20231017	3535	21.07	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
15	20240927	111049	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	40	2	0.94	80357415	18718	109.00	4265	4325	4260	5540	2990	4265	4293.06	1.12	0	1024	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	973	9.55	0.65	12	0.08	451.00	6651.00	5300	20230921	-18.77	3535	20240805	21.78	4530	-4.97	20240816	3535	21.78	20240805	4680	-8.01	20231017	3535	21.78	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
16	20240927	101046	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	35	2	0.82	53603970	12488	72.72	4265	4325	4260	5540	2990	4265	4292.44	1.12	0	584	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	972	9.53	0.65	12	0.06	451.00	6651.00	5300	20230921	-18.87	3535	20240805	21.64	4530	-5.08	20240816	3535	21.64	20240805	4680	-8.12	20231017	3535	21.64	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
17	20240927	091050	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	15	2	0.35	14693410	3441	20.04	4265	4280	4260	5540	2990	4265	4270.10	1.12	0	-133	4341	4302	4231	4192	4121	4322	4212	113	1275	500	2980	5	1	22607693	968	9.49	0.64	12	0.02	451.00	6651.00	5300	20230921	-19.25	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4680	-8.55	20231017	3535	21.07	20240805	1.23	N	244920	500	113 억		252716	N	N	311	N	00	N
18	20240926	161029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	80	2	1.91	72526640	17154	54.65	4185	4270	4160	5440	2930	4185	4227.97	1.10	0	3568	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	964	9.46	0.64	12	0.08	451.00	6651.00	5300	20230921	-19.53	3535	20240805	20.65	4530	-5.85	20240816	3535	20.65	20240805	4680	-8.87	20231017	3535	20.65	20240805	1.22	N	244920	500	113 억		248813	N	N	306	N	00	N
19	20240926	151035	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	65	2	1.55	61620955	14594	46.49	4185	4255	4160	5440	2930	4185	4222.35	1.10	0	2182	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	961	9.42	0.64	12	0.06	451.00	6651.00	5300	20230921	-19.81	3535	20240805	20.23	4530	-6.18	20240816	3535	20.23	20240805	4680	-9.19	20231017	3535	20.23	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
20	20240926	141041	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4215	30	2	0.72	35772610	8509	27.11	4185	4230	4160	5440	2930	4185	4204.09	1.10	0	-144	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	953	9.35	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.47	3535	20240805	19.24	4530	-6.95	20240816	3535	19.24	20240805	4680	-9.94	20231017	3535	19.24	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
21	20240926	131040	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	5	2	0.12	20314150	4831	15.39	4185	4230	4160	5440	2930	4185	4204.96	1.10	0	-1720	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	947	9.29	0.63	12	0.02	451.00	6651.00	5300	20230921	-20.94	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
22	20240926	121041	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	20	2	0.48	15673630	3725	11.87	4185	4230	4160	5440	2930	4185	4207.69	1.10	0	-1339	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	951	9.32	0.63	12	0.02	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
23	20240926	111040	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	20	2	0.48	13664155	3247	10.34	4185	4230	4160	5440	2930	4185	4208.24	1.10	0	-1339	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	951	9.32	0.63	12	0.01	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
24	20240926	101043	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	10	2	0.24	3994840	954	3.04	4185	4230	4160	5440	2930	4185	4187.46	1.10	0	-304	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	948	9.30	0.63	12	0.00	451.00	6651.00	5300	20230921	-20.85	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
25	20240926	091039	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4165	-20	5	-0.48	2221495	532	1.69	4185	4185	4160	5440	2930	4185	4175.74	1.10	0	-142	4268	4226	4193	4151	4118	4210	4135	113	1255	500	2920	5	1	22607693	942	9.24	0.63	12	0.00	451.00	6651.00	5300	20230921	-21.42	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4680	-11.00	20231017	3535	17.82	20240805	1.22	N	244920	500	113 억		248813	N	N	56	N	00	N
26	20240925	161027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-15	5	-0.36	131670035	31391	152.46	4200	4235	4160	5460	2940	4200	4194.52	1.11	0	-2401	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	946	9.28	0.63	12	0.14	451.00	6651.00	5300	20230921	-21.04	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.22	N	244920	500	113 억		250601	N	N	56	N	00	N
27	20240925	151036	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-30	5	-0.71	127077875	30292	147.13	4200	4235	4160	5460	2940	4200	4195.10	1.11	0	-1864	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	943	9.25	0.63	12	0.13	451.00	6651.00	5300	20230921	-21.32	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
28	20240925	141038	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-10	5	-0.24	114116135	27187	132.05	4200	4235	4160	5460	2940	4200	4197.45	1.11	0	-356	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	947	9.29	0.63	12	0.12	451.00	6651.00	5300	20230921	-20.94	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
29	20240925	131032	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-10	5	-0.24	103036795	24538	119.18	4200	4235	4160	5460	2940	4200	4199.07	1.11	0	1957	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	947	9.29	0.63	12	0.11	451.00	6651.00	5300	20230921	-20.94	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
30	20240925	121037	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	0	3	0.00	94858885	22589	109.71	4200	4235	4160	5460	2940	4200	4199.34	1.11	0	2158	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	950	9.31	0.63	12	0.10	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
31	20240925	111034	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	0	3	0.00	88570360	21090	102.43	4200	4235	4160	5460	2940	4200	4199.64	1.11	0	2885	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	950	9.31	0.63	12	0.09	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
32	20240925	101030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	0	3	0.00	87016105	20720	100.64	4200	4235	4160	5460	2940	4200	4199.62	1.11	0	2927	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	950	9.31	0.63	12	0.09	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
33	20240925	091042	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	5	2	0.12	4141265	986	4.79	4200	4205	4200	5460	2940	4200	4200.07	1.11	0	-69	4256	4227	4201	4172	4146	4215	4160	113	1260	500	2940	5	1	22607693	951	9.32	0.63	12	0.00	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.22	N	244920	500	113 억		250601	N	N	1687	N	00	N
34	20240924	161027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-30	5	-0.71	86383435	20585	36.99	4230	4230	4175	5490	2965	4230	4196.42	1.10	0	644	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	950	9.31	0.63	12	0.09	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.21	N	244920	500	113 억		249638	N	N	1687	N	00	N
35	20240924	151030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	-25	5	-0.59	81096415	19327	34.73	4230	4230	4175	5490	2965	4230	4196.02	1.10	0	1048	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	951	9.32	0.63	12	0.09	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
36	20240924	141019	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-35	5	-0.83	73571810	17536	31.51	4230	4230	4175	5490	2965	4230	4195.47	1.10	0	1133	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	948	9.30	0.63	12	0.08	451.00	6651.00	5300	20230921	-20.85	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
37	20240924	131029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-45	5	-1.06	68229670	16262	29.22	4230	4230	4175	5490	2965	4230	4195.65	1.10	0	1185	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	946	9.28	0.63	12	0.07	451.00	6651.00	5300	20230921	-21.04	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
38	20240924	121022	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-35	5	-0.83	61439265	14640	26.31	4230	4230	4175	5490	2965	4230	4196.67	1.10	0	1937	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	948	9.30	0.63	12	0.06	451.00	6651.00	5300	20230921	-20.85	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
39	20240924	111030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4180	-50	5	-1.18	60104130	14321	25.73	4230	4230	4175	5490	2965	4230	4196.92	1.10	0	1937	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	945	9.27	0.63	12	0.06	451.00	6651.00	5300	20230921	-21.13	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
40	20240924	101029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-35	5	-0.83	34244915	8147	14.64	4230	4230	4195	5490	2965	4230	4203.38	1.10	0	4481	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	948	9.30	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.85	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
41	20240924	091032	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	-5	5	-0.12	4783860	1134	2.04	4230	4230	4200	5490	2965	4230	4218.57	1.10	0	122	4356	4292	4191	4127	4026	4325	4160	113	1260	500	2960	5	1	22607693	955	9.37	0.64	12	0.01	451.00	6651.00	5300	20230921	-20.28	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.21	N	244920	500	113 억		249638	N	N	5221	N	00	N
42	20240923	161024	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	120	2	2.92	233232480	55636	115.15	4100	4255	4090	5340	2880	4110	4192.10	1.09	0	17234	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	956	9.38	0.64	12	0.25	451.00	6651.00	5300	20230921	-20.19	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4680	-9.62	20231017	3535	19.66	20240805	1.23	N	244920	500	113 억		246863	N	N	5221	N	00	N
43	20240923	151027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	120	2	2.92	209935575	50136	103.76	4100	4255	4090	5340	2880	4110	4187.32	1.09	0	16617	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	956	9.38	0.64	12	0.22	451.00	6651.00	5300	20230921	-20.19	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4680	-9.62	20231017	3535	19.66	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
44	20240923	141033	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	120	2	2.92	162230615	38889	80.49	4100	4230	4090	5340	2880	4110	4171.63	1.09	0	13169	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	956	9.38	0.64	12	0.17	451.00	6651.00	5300	20230921	-20.19	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4680	-9.62	20231017	3535	19.66	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
45	20240923	131029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	75	2	1.82	118466840	28484	58.95	4100	4190	4090	5340	2880	4110	4159.07	1.09	0	7258	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	946	9.28	0.63	12	0.13	451.00	6651.00	5300	20230921	-21.04	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
46	20240923	121030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4155	45	2	1.09	105330045	25337	52.44	4100	4190	4090	5340	2880	4110	4157.16	1.09	0	7261	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	939	9.21	0.62	12	0.11	451.00	6651.00	5300	20230921	-21.60	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	4680	-11.22	20231017	3535	17.54	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
47	20240923	111029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4175	65	2	1.58	91309845	21970	45.47	4100	4190	4090	5340	2880	4110	4156.11	1.09	0	7211	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	944	9.26	0.63	12	0.10	451.00	6651.00	5300	20230921	-21.23	3535	20240805	18.10	4530	-7.84	20240816	3535	18.10	20240805	4680	-10.79	20231017	3535	18.10	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
48	20240923	101027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4165	55	2	1.34	62171100	14984	31.01	4100	4190	4090	5340	2880	4110	4149.17	1.09	0	5365	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	942	9.24	0.63	12	0.07	451.00	6651.00	5300	20230921	-21.42	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4680	-11.00	20231017	3535	17.82	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
49	20240923	091028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	5390645	1315	2.72	4100	4100	4090	5340	2880	4110	4099.35	1.09	0	-88	4203	4156	4098	4051	3993	4180	4075	113	1230	500	2870	5	1	22607693	926	9.08	0.62	12	0.01	451.00	6651.00	5300	20230921	-22.74	3535	20240805	15.84	4530	-9.60	20240816	3535	15.84	20240805	4680	-12.50	20231017	3535	15.84	20240805	1.23	N	244920	500	113 억		246863	N	N	1961	N	00	N
50	20240913	160936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	25	2	0.62	154291960	38137	358.33	4035	4070	4015	5250	2835	4045	4045.08	1.14	0	-6120	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	920	9.02	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.21	3535	20240805	15.13	4530	-10.15	20240816	3535	15.13	20240805	5300	-23.21	20230921	3535	15.13	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
51	20240913	150944	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	0	3	0.00	119562760	29577	277.90	4035	4070	4015	5250	2835	4045	4042.42	1.14	0	-6120	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	914	8.97	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.68	3535	20240805	14.43	4530	-10.71	20240816	3535	14.43	20240805	5300	-23.68	20230921	3535	14.43	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
52	20240913	140947	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-5	5	-0.12	115122370	28478	267.57	4035	4070	4015	5250	2835	4045	4042.50	1.14	0	-5690	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	913	8.96	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
53	20240913	130941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	5	2	0.12	107927190	26700	250.87	4035	4070	4015	5250	2835	4045	4042.22	1.14	0	-5400	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	916	8.98	0.61	12	0.12	451.00	6651.00	5300	20230921	-23.58	3535	20240805	14.57	4530	-10.60	20240816	3535	14.57	20240805	5300	-23.58	20230921	3535	14.57	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
54	20240913	120942	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-5	5	-0.12	103881705	25703	241.50	4035	4070	4015	5250	2835	4045	4041.62	1.14	0	-5034	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	913	8.96	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
55	20240913	110944	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	-10	5	-0.25	35102310	8684	81.59	4035	4055	4030	5250	2835	4045	4042.18	1.14	0	-1776	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	912	8.95	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.87	3535	20240805	14.14	4530	-10.93	20240816	3535	14.14	20240805	5300	-23.87	20230921	3535	14.14	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
56	20240913	100947	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	5	2	0.12	4790835	1184	11.12	4035	4055	4030	5250	2835	4045	4046.31	1.14	0	-491	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	916	8.98	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.58	3535	20240805	14.57	4530	-10.60	20240816	3535	14.57	20240805	5300	-23.58	20230921	3535	14.57	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
57	20240913	090949	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	10	2	0.25	1345485	333	3.13	4035	4055	4030	5250	2835	4045	4040.50	1.14	0	-56	4108	4076	4038	4006	3968	4092	4022	113	1205	500	2830	5	1	22607693	917	8.99	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.22	N	244920	500	113 억		258372	N	N	0	N	00	N
58	20240912	160927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	50	2	1.25	42964105	10643	30.19	4000	4070	4000	5190	2800	3995	4036.84	1.15	0	-1153	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	914	8.97	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.68	3535	20240805	14.43	4530	-10.71	20240816	3535	14.43	20240805	5300	-23.68	20230921	3535	14.43	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
59	20240912	150941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	60	2	1.50	40992200	10156	28.81	4000	4070	4000	5190	2800	3995	4036.25	1.15	0	-1125	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	917	8.99	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
60	20240912	140945	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	60	2	1.50	33303625	8256	23.42	4000	4070	4000	5190	2800	3995	4033.87	1.15	0	-1202	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	917	8.99	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
61	20240912	130937	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	65	2	1.63	33238745	8240	23.37	4000	4070	4000	5190	2800	3995	4033.83	1.15	0	-1202	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	918	9.00	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.40	3535	20240805	14.85	4530	-10.38	20240816	3535	14.85	20240805	5300	-23.40	20230921	3535	14.85	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
62	20240912	120935	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	30	2	0.75	24587845	6096	17.29	4000	4070	4000	5190	2800	3995	4033.44	1.15	0	-537	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	910	8.92	0.61	12	0.03	451.00	6651.00	5300	20230921	-24.06	3535	20240805	13.86	4530	-11.15	20240816	3535	13.86	20240805	5300	-24.06	20230921	3535	13.86	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
63	20240912	110935	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	45	2	1.13	16514530	4090	11.60	4000	4070	4000	5190	2800	3995	4037.78	1.15	0	-318	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	913	8.96	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
64	20240912	100938	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4030	35	2	0.88	10711895	2652	7.52	4000	4070	4000	5190	2800	3995	4039.18	1.15	0	-271	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	911	8.94	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.96	3535	20240805	14.00	4530	-11.04	20240816	3535	14.00	20240805	5300	-23.96	20230921	3535	14.00	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
65	20240912	090937	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	40	2	1.00	148900	37	0.10	4000	4035	4000	5190	2800	3995	4024.32	1.15	0	18	4108	4051	4023	3966	3938	4037	3952	113	1195	500	2790	5	1	22607693	912	8.95	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.87	3535	20240805	14.14	4530	-10.93	20240816	3535	14.14	20240805	5300	-23.87	20230921	3535	14.14	20240805	1.22	N	244920	500	113 억		259506	N	N	0	N	00	N
66	20240911	160916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-45	5	-1.11	141447500	35244	151.22	4040	4080	3995	5250	2830	4040	4013.38	1.17	0	-6251	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	903	8.86	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.62	3535	20240805	13.01	4530	-11.81	20240816	3535	13.01	20240805	5300	-24.62	20230921	3535	13.01	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
67	20240911	150922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	-30	5	-0.74	136945060	34118	146.39	4040	4080	3995	5250	2830	4040	4013.87	1.17	0	-5731	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	907	8.89	0.60	12	0.15	451.00	6651.00	5300	20230921	-24.34	3535	20240805	13.44	4530	-11.48	20240816	3535	13.44	20240805	5300	-24.34	20230921	3535	13.44	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
68	20240911	140925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	-15	5	-0.37	115430975	28746	123.34	4040	4080	3995	5250	2830	4040	4015.55	1.17	0	-3534	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	910	8.92	0.61	12	0.13	451.00	6651.00	5300	20230921	-24.06	3535	20240805	13.86	4530	-11.15	20240816	3535	13.86	20240805	5300	-24.06	20230921	3535	13.86	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
69	20240911	130921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	0	3	0.00	99899120	24872	106.72	4040	4080	3995	5250	2830	4040	4016.53	1.17	0	-3093	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	913	8.96	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
70	20240911	120925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	-15	5	-0.37	95735410	23838	102.28	4040	4080	3995	5250	2830	4040	4016.08	1.17	0	-2642	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	910	8.92	0.61	12	0.11	451.00	6651.00	5300	20230921	-24.06	3535	20240805	13.86	4530	-11.15	20240816	3535	13.86	20240805	5300	-24.06	20230921	3535	13.86	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
71	20240911	110916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	67512800	16788	72.03	4040	4080	4005	5250	2830	4040	4021.49	1.17	0	-2112	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	909	8.91	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.15	3535	20240805	13.72	4530	-11.26	20240816	3535	13.72	20240805	5300	-24.15	20230921	3535	13.72	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
72	20240911	100912	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	36322330	9003	38.63	4040	4080	4005	5250	2830	4040	4034.47	1.17	0	-2637	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	909	8.91	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.15	3535	20240805	13.72	4530	-11.26	20240816	3535	13.72	20240805	5300	-24.15	20230921	3535	13.72	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
73	20240911	090928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	-5	5	-0.12	4880985	1209	5.19	4040	4045	4010	5250	2830	4040	4037.21	1.17	0	-833	4110	4075	4035	4000	3960	4077	4002	113	1210	500	2820	5	1	22607693	912	8.95	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.87	3535	20240805	14.14	4530	-10.93	20240816	3535	14.14	20240805	5300	-23.87	20230921	3535	14.14	20240805	1.22	N	244920	500	113 억		264058	N	N	0	N	00	N
74	20240910	160916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	0	3	0.00	93546950	23306	50.01	4040	4070	3995	5250	2830	4040	4013.86	1.19	0	-6455	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	913	8.96	0.61	12	0.10	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
75	20240910	150926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-35	5	-0.87	91830055	22880	49.09	4040	4070	3995	5250	2830	4040	4013.55	1.19	0	-6168	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	905	8.88	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
76	20240910	140918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-35	5	-0.87	84016020	20927	44.90	4040	4070	3995	5250	2830	4040	4014.72	1.19	0	-5273	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	905	8.88	0.60	12	0.09	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
77	20240910	130917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	-15	5	-0.37	52169830	12967	27.82	4040	4070	4000	5250	2830	4040	4023.28	1.19	0	-1457	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	910	8.92	0.61	12	0.06	451.00	6651.00	5300	20230921	-24.06	3535	20240805	13.86	4530	-11.15	20240816	3535	13.86	20240805	5300	-24.06	20230921	3535	13.86	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
78	20240910	120918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	0	3	0.00	38739520	9616	20.63	4040	4070	4010	5250	2830	4040	4028.65	1.19	0	-1356	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	913	8.96	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
79	20240910	110916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	0	3	0.00	27570425	6833	14.66	4040	4070	4020	5250	2830	4040	4034.89	1.19	0	-693	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	913	8.96	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
80	20240910	100920	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	10	2	0.25	3634370	898	1.93	4040	4070	4040	5250	2830	4040	4047.18	1.19	0	-461	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	916	8.98	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.58	3535	20240805	14.57	4530	-10.60	20240816	3535	14.57	20240805	5300	-23.58	20230921	3535	14.57	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
81	20240910	090916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	25	2	0.62	573720	142	0.30	4040	4065	4040	5250	2830	4040	4040.28	1.19	0	-17	4140	4090	4015	3965	3890	4115	3990	113	1210	500	2820	5	1	22607693	919	9.01	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.30	3535	20240805	14.99	4530	-10.26	20240816	3535	14.99	20240805	5300	-23.30	20230921	3535	14.99	20240805	1.23	N	244920	500	113 억		269459	N	N	0	N	00	N
82	20240909	160859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	35	2	0.87	187118575	46602	148.47	4005	4065	3940	5200	2805	4005	4015.25	1.19	0	-2533	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	913	8.96	0.61	12	0.21	451.00	6651.00	5300	20230921	-23.77	3535	20240805	14.29	4530	-10.82	20240816	3535	14.29	20240805	5300	-23.77	20230921	3535	14.29	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
83	20240909	150909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	50	2	1.25	184673575	45999	146.54	4005	4065	3940	5200	2805	4005	4014.73	1.19	0	-2424	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	917	8.99	0.61	12	0.20	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
84	20240909	140911	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	50	2	1.25	174592355	43512	138.62	4005	4065	3940	5200	2805	4005	4012.51	1.19	0	-2897	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	917	8.99	0.61	12	0.19	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
85	20240909	130905	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	45	2	1.12	159115620	39684	126.43	4005	4065	3940	5200	2805	4005	4009.57	1.19	0	-4888	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	916	8.98	0.61	12	0.18	451.00	6651.00	5300	20230921	-23.58	3535	20240805	14.57	4530	-10.60	20240816	3535	14.57	20240805	5300	-23.58	20230921	3535	14.57	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
86	20240909	120903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	40	2	1.00	155933945	38897	123.92	4005	4065	3940	5200	2805	4005	4008.89	1.19	0	-4712	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	914	8.97	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.68	3535	20240805	14.43	4530	-10.71	20240816	3535	14.43	20240805	5300	-23.68	20230921	3535	14.43	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
87	20240909	110904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	30	2	0.75	134644685	33636	107.16	4005	4040	3940	5200	2805	4005	4002.99	1.19	0	-5375	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	912	8.95	0.61	12	0.15	451.00	6651.00	5300	20230921	-23.87	3535	20240805	14.14	4530	-10.93	20240816	3535	14.14	20240805	5300	-23.87	20230921	3535	14.14	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
88	20240909	100908	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	5	2	0.12	113764030	28427	90.56	4005	4035	3940	5200	2805	4005	4001.97	1.19	0	-6353	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	907	8.89	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.34	3535	20240805	13.44	4530	-11.48	20240816	3535	13.44	20240805	5300	-24.34	20230921	3535	13.44	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
89	20240909	090901	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3960	-45	5	-1.12	9788020	2475	7.88	4005	4005	3940	5200	2805	4005	3954.76	1.19	0	-1444	4101	4052	4021	3972	3941	4037	3957	113	1195	500	2800	5	1	22607693	895	8.78	0.60	12	0.01	451.00	6651.00	5300	20230921	-25.28	3535	20240805	12.02	4530	-12.58	20240816	3535	12.02	20240805	5300	-25.28	20230921	3535	12.02	20240805	1.22	N	244920	500	113 억		269020	N	N	0	N	00	N
90	20240906	160848	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-65	5	-1.60	125563570	31389	51.43	4070	4070	3990	5290	2850	4070	4000.24	1.21	0	-6841	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	905	8.88	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
91	20240906	150903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-50	5	-1.23	120698435	30176	49.44	4070	4070	3990	5290	2850	4070	3999.82	1.21	0	-6419	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	909	8.91	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.15	3535	20240805	13.72	4530	-11.26	20240816	3535	13.72	20240805	5300	-24.15	20230921	3535	13.72	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
92	20240906	140913	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-65	5	-1.60	90069000	22524	36.90	4070	4070	3990	5290	2850	4070	3998.80	1.21	0	-5719	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	905	8.88	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
93	20240906	130904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-65	5	-1.60	72763030	18194	29.81	4070	4070	3990	5290	2850	4070	3999.29	1.21	0	-5711	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	905	8.88	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
94	20240906	120904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-70	5	-1.72	72426610	18110	29.67	4070	4070	3990	5290	2850	4070	3999.26	1.21	0	-5629	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	904	8.87	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.53	3535	20240805	13.15	4530	-11.70	20240816	3535	13.15	20240805	5300	-24.53	20230921	3535	13.15	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
95	20240906	110906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-75	5	-1.84	54608545	13650	22.36	4070	4070	3990	5290	2850	4070	4000.63	1.21	0	-4688	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	903	8.86	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.62	3535	20240805	13.01	4530	-11.81	20240816	3535	13.01	20240805	5300	-24.62	20230921	3535	13.01	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
96	20240906	100902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-65	5	-1.60	30717755	7675	12.58	4070	4070	3990	5290	2850	4070	4002.31	1.21	0	-2213	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	905	8.88	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
97	20240906	090902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	0	3	0.00	1202105	296	0.48	4070	4070	4060	5290	2850	4070	4061.17	1.21	0	-31	4230	4150	4085	4005	3940	4190	4045	113	1220	500	2840	5	1	22607693	920	9.02	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.21	3535	20240805	15.13	4530	-10.15	20240816	3535	15.13	20240805	5300	-23.21	20230921	3535	15.13	20240805	1.24	N	244920	500	113 억		274584	N	N	0	N	00	N
98	20240905	160848	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	50	2	1.24	249325865	61033	83.99	4050	4165	4020	5220	2815	4020	4085.10	1.17	0	6641	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	920	9.02	0.61	12	0.27	451.00	6651.00	5300	20230921	-23.21	3535	20240805	15.13	4530	-10.15	20240816	3535	15.13	20240805	5300	-23.21	20230921	3535	15.13	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
99	20240905	150904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	55	2	1.37	243249460	59542	81.94	4050	4165	4020	5220	2815	4020	4085.34	1.17	0	6921	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	921	9.04	0.61	12	0.26	451.00	6651.00	5300	20230921	-23.11	3535	20240805	15.28	4530	-10.04	20240816	3535	15.28	20240805	5300	-23.11	20230921	3535	15.28	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
100	20240905	140858	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	50	2	1.24	232431335	56888	78.29	4050	4165	4020	5220	2815	4020	4085.77	1.17	0	7068	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	920	9.02	0.61	12	0.25	451.00	6651.00	5300	20230921	-23.21	3535	20240805	15.13	4530	-10.15	20240816	3535	15.13	20240805	5300	-23.21	20230921	3535	15.13	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
101	20240905	130859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	35	2	0.87	183490915	44823	61.68	4050	4165	4020	5220	2815	4020	4093.68	1.17	0	6711	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	917	8.99	0.61	12	0.20	451.00	6651.00	5300	20230921	-23.49	3535	20240805	14.71	4530	-10.49	20240816	3535	14.71	20240805	5300	-23.49	20230921	3535	14.71	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
102	20240905	120858	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	75	2	1.87	147477255	35969	49.50	4050	4165	4020	5220	2815	4020	4100.12	1.17	0	7132	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	926	9.08	0.62	12	0.16	451.00	6651.00	5300	20230921	-22.74	3535	20240805	15.84	4530	-9.60	20240816	3535	15.84	20240805	5300	-22.74	20230921	3535	15.84	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
103	20240905	110856	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	50	2	1.24	101355370	24649	33.92	4050	4165	4020	5220	2815	4020	4111.95	1.17	0	3934	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	920	9.02	0.61	12	0.11	451.00	6651.00	5300	20230921	-23.21	3535	20240805	15.13	4530	-10.15	20240816	3535	15.13	20240805	5300	-23.21	20230921	3535	15.13	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
104	20240905	100855	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	105	2	2.61	61564285	14957	20.58	4050	4165	4020	5220	2815	4020	4116.09	1.17	0	3900	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	933	9.15	0.62	12	0.07	451.00	6651.00	5300	20230921	-22.17	3535	20240805	16.69	4530	-8.94	20240816	3535	16.69	20240805	5300	-22.17	20230921	3535	16.69	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
105	20240905	090903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	70	2	1.74	777620	191	0.26	4050	4090	4050	5220	2815	4020	4071.31	1.17	0	-124	4216	4117	4051	3952	3886	4085	3920	113	1200	500	2810	5	1	22607693	925	9.07	0.61	12	0.00	451.00	6651.00	5300	20230921	-22.83	3535	20240805	15.70	4530	-9.71	20240816	3535	15.70	20240805	5300	-22.83	20230921	3535	15.70	20240805	1.23	N	244920	500	113 억		265095	N	N	2	N	00	N
106	20240904	160840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-95	5	-2.31	292334635	72667	383.77	4055	4150	3985	5340	2885	4115	4022.94	1.26	0	-17488	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	909	8.91	0.60	12	0.32	451.00	6651.00	5300	20230921	-24.15	3535	20240805	13.72	4530	-11.26	20240816	3535	13.72	20240805	5300	-24.15	20230921	3535	13.72	20240805	1.23	N	244920	500	113 억		283748	N	N	2	N	00	N
107	20240904	150847	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	276168375	68652	362.57	4055	4150	3985	5340	2885	4115	4022.73	1.26	0	-16994	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	916	8.98	0.61	12	0.30	451.00	6651.00	5300	20230921	-23.58	3535	20240805	14.57	4530	-10.60	20240816	3535	14.57	20240805	5300	-23.58	20230921	3535	14.57	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
108	20240904	140851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	-90	5	-2.19	226669050	56383	297.77	4055	4150	3985	5340	2885	4115	4020.17	1.26	0	-16836	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	910	8.92	0.61	12	0.25	451.00	6651.00	5300	20230921	-24.06	3535	20240805	13.86	4530	-11.15	20240816	3535	13.86	20240805	5300	-24.06	20230921	3535	13.86	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
109	20240904	130848	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-110	5	-2.67	159281565	39580	209.03	4055	4150	3985	5340	2885	4115	4024.29	1.26	0	-15854	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	905	8.88	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.43	3535	20240805	13.30	4530	-11.59	20240816	3535	13.30	20240805	5300	-24.43	20230921	3535	13.30	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
110	20240904	120845	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	-105	5	-2.55	116884870	29000	153.16	4055	4150	3985	5340	2885	4115	4030.51	1.26	0	-11018	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	907	8.89	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.34	3535	20240805	13.44	4530	-11.48	20240816	3535	13.44	20240805	5300	-24.34	20230921	3535	13.44	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
111	20240904	110843	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	-80	5	-1.94	91178470	22597	119.34	4055	4150	3985	5340	2885	4115	4034.98	1.26	0	-6758	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	912	8.95	0.61	12	0.10	451.00	6651.00	5300	20230921	-23.87	3535	20240805	14.14	4530	-10.93	20240816	3535	14.14	20240805	5300	-23.87	20230921	3535	14.14	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
112	20240904	100845	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-95	5	-2.31	88229815	21866	115.48	4055	4150	3985	5340	2885	4115	4035.02	1.26	0	-6451	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	909	8.91	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.15	3535	20240805	13.72	4530	-11.26	20240816	3535	13.72	20240805	5300	-24.15	20230921	3535	13.72	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
113	20240904	090849	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4115	0	3	0.00	40135870	9882	52.19	4055	4150	3985	5340	2885	4115	4061.51	1.26	0	-4580	4168	4141	4128	4101	4088	4135	4095	113	1225	500	2880	5	1	22607693	930	9.12	0.62	12	0.04	451.00	6651.00	5300	20230921	-22.36	3535	20240805	16.41	4530	-9.16	20240816	3535	16.41	20240805	5300	-22.36	20230921	3535	16.41	20240805	1.23	N	244920	500	113 억		283748	N	N	0	N	00	N
114	20240903	160833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4115	-35	5	-0.84	78208895	18934	42.82	4150	4155	4115	5390	2905	4150	4130.91	1.26	0	-2146	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	930	9.12	0.62	12	0.08	451.00	6651.00	5300	20230921	-22.36	3535	20240805	16.41	4530	-9.16	20240816	3535	16.41	20240805	5300	-22.36	20230921	3535	16.41	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
115	20240903	150842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-20	5	-0.48	61050810	14766	33.39	4150	4155	4125	5390	2905	4150	4134.55	1.26	0	-1641	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	934	9.16	0.62	12	0.07	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
116	20240903	140842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-20	5	-0.48	50013435	12091	27.34	4150	4155	4125	5390	2905	4150	4136.42	1.26	0	-1421	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	934	9.16	0.62	12	0.05	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
117	20240903	130842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	-5	5	-0.12	9042030	2180	4.93	4150	4155	4130	5390	2905	4150	4147.72	1.26	0	-852	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	937	9.19	0.62	12	0.01	451.00	6651.00	5300	20230921	-21.79	3535	20240805	17.26	4530	-8.50	20240816	3535	17.26	20240805	5300	-21.79	20230921	3535	17.26	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
118	20240903	120831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4155	5	2	0.12	4886335	1178	2.66	4150	4155	4130	5390	2905	4150	4147.99	1.26	0	-287	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	939	9.21	0.62	12	0.01	451.00	6651.00	5300	20230921	-21.60	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	5300	-21.60	20230921	3535	17.54	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
119	20240903	110831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4155	5	2	0.12	3906245	942	2.13	4150	4155	4130	5390	2905	4150	4146.76	1.26	0	-287	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	939	9.21	0.62	12	0.00	451.00	6651.00	5300	20230921	-21.60	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	5300	-21.60	20230921	3535	17.54	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
120	20240903	100831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4150	0	3	0.00	2674070	645	1.46	4150	4155	4130	5390	2905	4150	4145.84	1.26	0	-217	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	938	9.20	0.62	12	0.00	451.00	6651.00	5300	20230921	-21.70	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	5300	-21.70	20230921	3535	17.40	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
121	20240903	090833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4150	0	3	0.00	1363800	329	0.74	4150	4150	4130	5390	2905	4150	4145.29	1.26	0	-171	4193	4171	4143	4121	4093	4182	4132	113	1240	500	2900	5	1	22607693	938	9.20	0.62	12	0.00	451.00	6651.00	5300	20230921	-21.70	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	5300	-21.70	20230921	3535	17.40	20240805	1.23	N	244920	500	113 억		285690	N	N	0	N	00	N
122	20240902	160824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4150	-10	5	-0.24	182488415	44216	78.72	4120	4165	4115	5400	2915	4160	4127.15	1.28	0	-9074	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	938	9.20	0.62	12	0.20	451.00	6651.00	5300	20230921	-21.70	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	5300	-21.70	20230921	3535	17.40	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
123	20240902	150837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	-35	5	-0.84	176868525	42860	76.30	4120	4165	4115	5400	2915	4160	4126.66	1.28	0	-8228	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	933	9.15	0.62	12	0.19	451.00	6651.00	5300	20230921	-22.17	3535	20240805	16.69	4530	-8.94	20240816	3535	16.69	20240805	5300	-22.17	20230921	3535	16.69	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
124	20240902	140835	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-30	5	-0.72	167824185	40670	72.40	4120	4165	4115	5400	2915	4160	4126.49	1.28	0	-7520	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	934	9.16	0.62	12	0.18	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
125	20240902	130831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-30	5	-0.72	156100155	37828	67.34	4120	4165	4115	5400	2915	4160	4126.58	1.28	0	-5919	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	934	9.16	0.62	12	0.17	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
126	20240902	120834	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-30	5	-0.72	131149955	31770	56.56	4120	4165	4120	5400	2915	4160	4128.11	1.28	0	-2172	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	934	9.16	0.62	12	0.14	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
127	20240902	110826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	-15	5	-0.36	97386585	23597	42.01	4120	4165	4120	5400	2915	4160	4127.07	1.28	0	3098	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	937	9.19	0.62	12	0.10	451.00	6651.00	5300	20230921	-21.79	3535	20240805	17.26	4530	-8.50	20240816	3535	17.26	20240805	5300	-21.79	20230921	3535	17.26	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
128	20240902	100825	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-30	5	-0.72	85634195	20760	36.96	4120	4165	4120	5400	2915	4160	4124.96	1.28	0	3186	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	934	9.16	0.62	12	0.09	451.00	6651.00	5300	20230921	-22.08	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	5300	-22.08	20230921	3535	16.83	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N
129	20240902	090820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4135	-25	5	-0.60	74084410	17964	31.98	4120	4165	4120	5400	2915	4160	4124.05	1.28	0	2737	4243	4201	4163	4121	4083	4200	4120	113	1240	500	2910	5	1	22607693	935	9.17	0.62	12	0.08	451.00	6651.00	5300	20230921	-21.98	3535	20240805	16.97	4530	-8.72	20240816	3535	16.97	20240805	5300	-21.98	20230921	3535	16.97	20240805	1.23	N	244920	500	113 억		288515	N	N	15	N	00	N