KissMeData/229640/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161004	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27300	1000	2	3.80	11201924800	414782	234.28	26400	27450	26300	34150	18450	26300	27006.56	3.13	0	32670	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8361	202.22	5.67	12	1.35	135.00	4814.00	45300	20240530	-39.74	7550	20231006	261.59	45300	-39.74	20240530	17470	56.27	20240417	45300	-39.74	20240530	7550	261.59	20231006	1.86	N	229640	500	153 억		958834	N	N	7013	N	00	N
3	20240830	151015	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27200	900	2	3.42	4934867250	185150	104.58	26400	27200	26300	34150	18450	26300	26653.63	3.13	0	28316	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8330	201.48	5.65	12	0.60	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
4	20240830	141014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26700	400	2	1.52	3672928600	138245	78.08	26400	26900	26300	34150	18450	26300	26568.55	3.13	0	14287	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8177	197.78	5.55	12	0.45	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
5	20240830	131007	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	250	2	0.95	3005835250	113211	63.94	26400	26900	26300	34150	18450	26300	26551.07	3.13	0	7272	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8131	196.67	5.52	12	0.37	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7550	251.66	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
6	20240830	121011	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26450	150	2	0.57	2614257550	98437	55.60	26400	26900	26300	34150	18450	26300	26558.07	3.13	0	4512	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8100	195.93	5.49	12	0.32	135.00	4814.00	45300	20240530	-41.61	7550	20231006	250.33	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7550	250.33	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
7	20240830	111022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26600	300	2	1.14	2202773150	82911	46.83	26400	26900	26300	34150	18450	26300	26568.41	3.13	0	7798	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8146	197.04	5.53	12	0.27	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
8	20240830	101017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26600	300	2	1.14	1758544800	66229	37.41	26400	26900	26300	34150	18450	26300	26553.06	3.13	0	8950	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8146	197.04	5.53	12	0.22	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
9	20240830	091021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	100	2	0.38	339527150	12850	7.26	26400	26600	26300	34150	18450	26300	26423.79	3.13	0	942	27200	26750	26450	26000	25700	26600	25850	153	7850	500	16300	50	1	30624879	8085	195.56	5.48	12	0.04	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.86	N	229640	500	153 억		958834	N	N	9478	N	00	N
10	20240829	161019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26300	-800	5	-2.95	4436644700	167352	101.20	26500	26900	26150	35200	19000	27100	26512.17	3.08	0	13383	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8054	194.81	5.46	12	0.55	135.00	4814.00	45300	20240530	-41.94	7550	20231006	248.34	45300	-41.94	20240530	17470	50.54	20240417	45300	-41.94	20240530	7550	248.34	20231006	1.91	N	229640	500	153 억		944709	N	N	9477	N	00	N
11	20240829	151030	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26350	-750	5	-2.77	4094927850	154382	93.36	26500	26900	26150	35200	19000	27100	26524.63	3.08	0	13006	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8070	195.19	5.47	12	0.50	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	7550	249.01	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
12	20240829	141028	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	-700	5	-2.58	3489463550	131444	79.49	26500	26900	26150	35200	19000	27100	26547.13	3.08	0	12039	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8085	195.56	5.48	12	0.43	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7550	249.67	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
13	20240829	131030	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26500	-600	5	-2.21	3056336900	115099	69.60	26500	26900	26150	35200	19000	27100	26553.96	3.08	0	8296	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8116	196.30	5.50	12	0.38	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
14	20240829	121030	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26600	-500	5	-1.85	2555555850	96235	58.20	26500	26900	26150	35200	19000	27100	26555.34	3.08	0	6535	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8146	197.04	5.53	12	0.31	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7550	252.32	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
15	20240829	111029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	-550	5	-2.03	2121883700	79873	48.30	26500	26900	26150	35200	19000	27100	26565.69	3.08	0	7364	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8131	196.67	5.52	12	0.26	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7550	251.66	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
16	20240829	101023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26850	-250	5	-0.92	1635815050	61657	37.29	26500	26900	26150	35200	19000	27100	26530.84	3.08	0	9868	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8223	198.89	5.58	12	0.20	135.00	4814.00	45300	20240530	-40.73	7550	20231006	255.63	45300	-40.73	20240530	17470	53.69	20240417	45300	-40.73	20240530	7550	255.63	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
17	20240829	091027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	-550	5	-2.03	569506700	21525	13.02	26500	26850	26150	35200	19000	27100	26457.77	3.08	0	-2514	28166	27632	27266	26732	26366	27450	26550	153	8100	500	16800	50	1	30624879	8131	196.67	5.52	12	0.07	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7550	251.66	20231006	1.91	N	229640	500	153 억		944709	N	N	1065	N	00	N
18	20240828	160954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27100	-550	5	-1.99	4442562300	162873	61.82	27700	27800	26900	35900	19400	27650	27276.37	3.13	0	-10888	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8299	200.74	5.63	12	0.53	135.00	4814.00	45300	20240530	-40.18	7550	20231006	258.94	45300	-40.18	20240530	17470	55.12	20240417	45300	-40.18	20240530	7550	258.94	20231006	1.91	N	229640	500	153 억		959332	N	N	1065	N	00	N
19	20240828	151002	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27050	-600	5	-2.17	4076269800	149327	56.68	27700	27800	27000	35900	19400	27650	27297.26	3.13	0	-10939	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8284	200.37	5.62	12	0.49	135.00	4814.00	45300	20240530	-40.29	7550	20231006	258.28	45300	-40.29	20240530	17470	54.84	20240417	45300	-40.29	20240530	7550	258.28	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
20	20240828	141004	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27200	-450	5	-1.63	3242330750	118557	45.00	27700	27800	27000	35900	19400	27650	27347.91	3.13	0	-9657	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8330	201.48	5.65	12	0.39	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
21	20240828	131000	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27250	-400	5	-1.45	2710029650	98951	37.56	27700	27800	27050	35900	19400	27650	27387.20	3.13	0	-11166	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8345	201.85	5.66	12	0.32	135.00	4814.00	45300	20240530	-39.85	7550	20231006	260.93	45300	-39.85	20240530	17470	55.98	20240417	45300	-39.85	20240530	7550	260.93	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
22	20240828	120958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27100	-550	5	-1.99	2446690250	89255	33.88	27700	27800	27100	35900	19400	27650	27411.97	3.13	0	-12565	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8299	200.74	5.63	12	0.29	135.00	4814.00	45300	20240530	-40.18	7550	20231006	258.94	45300	-40.18	20240530	17470	55.12	20240417	45300	-40.18	20240530	7550	258.94	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
23	20240828	110958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27250	-400	5	-1.45	1840482300	67021	25.44	27700	27800	27200	35900	19400	27650	27460.86	3.13	0	-10652	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8345	201.85	5.66	12	0.22	135.00	4814.00	45300	20240530	-39.85	7550	20231006	260.93	45300	-39.85	20240530	17470	55.98	20240417	45300	-39.85	20240530	7550	260.93	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
24	20240828	101026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-150	5	-0.54	1155981250	41957	15.92	27700	27800	27300	35900	19400	27650	27551.22	3.13	0	-9090	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8422	203.70	5.71	12	0.14	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
25	20240828	091016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-150	5	-0.54	476996350	17312	6.57	27700	27800	27300	35900	19400	27650	27552.09	3.13	0	-6328	28616	28132	27216	26732	25816	28375	26975	153	8250	500	17140	50	1	30624879	8422	203.70	5.71	12	0.06	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.91	N	229640	500	153 억		959332	N	N	1074	N	00	N
26	20240827	160954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27650	150	2	0.55	7075454650	261830	106.22	27050	27700	26300	35750	19250	27500	27022.20	2.94	0	55868	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8468	204.81	5.74	12	0.85	135.00	4814.00	45300	20240530	-38.96	7550	20231006	266.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	7550	266.23	20231006	1.92	N	229640	500	153 억		899383	N	N	1074	N	00	N
27	20240827	150959	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	50	2	0.18	6692276200	247951	100.59	27050	27700	26300	35750	19250	27500	26990.32	2.94	0	54451	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8437	204.07	5.72	12	0.81	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
28	20240827	141004	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27650	150	2	0.55	5905057050	219421	89.02	27050	27700	26300	35750	19250	27500	26911.99	2.94	0	40854	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8468	204.81	5.74	12	0.72	135.00	4814.00	45300	20240530	-38.96	7550	20231006	266.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	7550	266.23	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
29	20240827	131005	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27200	-300	5	-1.09	4950204100	184713	74.94	27050	27350	26300	35750	19250	27500	26799.43	2.94	0	32854	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8330	201.48	5.65	12	0.60	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
30	20240827	121007	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26950	-550	5	-2.00	4517219250	168746	68.46	27050	27350	26300	35750	19250	27500	26769.34	2.94	0	29681	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8253	199.63	5.60	12	0.55	135.00	4814.00	45300	20240530	-40.51	7550	20231006	256.95	45300	-40.51	20240530	17470	54.26	20240417	45300	-40.51	20240530	7550	256.95	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
31	20240827	111003	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26700	-800	5	-2.91	3778600700	141276	57.32	27050	27350	26300	35750	19250	27500	26746.23	2.94	0	16836	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8177	197.78	5.55	12	0.46	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
32	20240827	101001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26850	-650	5	-2.36	3074188850	115019	46.66	27050	27350	26300	35750	19250	27500	26727.65	2.94	0	6450	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8223	198.89	5.58	12	0.38	135.00	4814.00	45300	20240530	-40.73	7550	20231006	255.63	45300	-40.73	20240530	17470	53.69	20240417	45300	-40.73	20240530	7550	255.63	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
33	20240827	091001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26700	-800	5	-2.91	1015478800	37643	15.27	27050	27350	26700	35750	19250	27500	26976.55	2.94	0	-4458	29233	28366	27933	27066	26633	28150	26850	153	8250	500	17050	50	1	30624879	8177	197.78	5.55	12	0.12	135.00	4814.00	45300	20240530	-41.06	7550	20231006	253.64	45300	-41.06	20240530	17470	52.83	20240417	45300	-41.06	20240530	7550	253.64	20231006	1.92	N	229640	500	153 억		899383	N	N	312	N	00	N
34	20240826	160946	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-350	5	-1.26	6627654350	237201	128.70	28450	28800	27500	36200	19500	27850	27942.46	2.91	0	6707	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8422	203.70	5.71	12	0.77	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.80	N	229640	500	153 억		892644	N	N	312	N	00	N
35	20240826	150956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-300	5	-1.08	6047579450	216123	117.26	28450	28800	27500	36200	19500	27850	27982.15	2.91	0	3074	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8437	204.07	5.72	12	0.71	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
36	20240826	140959	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-300	5	-1.08	5306154350	189242	102.68	28450	28800	27500	36200	19500	27850	28039.04	2.91	0	234	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8437	204.07	5.72	12	0.62	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
37	20240826	130958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	-150	5	-0.54	4941603000	176078	95.53	28450	28800	27500	36200	19500	27850	28064.92	2.91	0	2247	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8483	205.19	5.75	12	0.57	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
38	20240826	120953	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27900	50	2	0.18	4478128150	159377	86.47	28450	28800	27500	36200	19500	27850	28097.79	2.91	0	1866	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8544	206.67	5.80	12	0.52	135.00	4814.00	45300	20240530	-38.41	7550	20231006	269.54	45300	-38.41	20240530	17470	59.70	20240417	45300	-38.41	20240530	7550	269.54	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
39	20240826	110957	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27950	100	2	0.36	4006478950	142465	77.30	28450	28800	27500	36200	19500	27850	28122.65	2.91	0	7776	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8560	207.04	5.81	12	0.47	135.00	4814.00	45300	20240530	-38.30	7550	20231006	270.20	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	7550	270.20	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
40	20240826	100958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	0	3	0.00	3313015500	117633	63.82	28450	28800	27500	36200	19500	27850	28164.14	2.91	0	3920	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8529	206.30	5.79	12	0.38	135.00	4814.00	45300	20240530	-38.52	7550	20231006	268.87	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	7550	268.87	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
41	20240826	090952	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	400	2	1.44	1385593400	48498	26.31	28450	28800	28250	36200	19500	27850	28570.93	2.91	0	10445	28816	28332	27716	27232	26616	28575	27475	153	8350	500	17260	50	1	30624879	8652	209.26	5.87	12	0.16	135.00	4814.00	45300	20240530	-37.64	7550	20231006	274.17	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	7550	274.17	20231006	1.80	N	229640	500	153 억		892644	N	N	867	N	00	N
42	20240823	160948	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	200	2	0.72	5011684950	181127	24.28	27200	28200	27100	35900	19400	27650	27669.10	2.82	0	29086	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8529	206.30	5.79	12	0.59	135.00	4814.00	45300	20240530	-38.52	7550	20231006	268.87	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	7550	268.87	20231006	1.85	N	229640	500	153 억		862367	N	N	867	N	00	N
43	20240823	150956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27900	250	2	0.90	4661668250	168570	22.60	27200	28200	27100	35900	19400	27650	27654.20	2.82	0	26700	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8544	206.67	5.80	12	0.55	135.00	4814.00	45300	20240530	-38.41	7550	20231006	269.54	45300	-38.41	20240530	17470	59.70	20240417	45300	-38.41	20240530	7550	269.54	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
44	20240823	140956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27950	300	2	1.08	3794127500	137553	18.44	27200	28000	27100	35900	19400	27650	27582.99	2.82	0	12036	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8560	207.04	5.81	12	0.45	135.00	4814.00	45300	20240530	-38.30	7550	20231006	270.20	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	7550	270.20	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
45	20240823	130955	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27600	-50	5	-0.18	3093478250	112341	15.06	27200	27950	27100	35900	19400	27650	27536.43	2.82	0	2418	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8452	204.44	5.73	12	0.37	135.00	4814.00	45300	20240530	-39.07	7550	20231006	265.56	45300	-39.07	20240530	17470	57.99	20240417	45300	-39.07	20240530	7550	265.56	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
46	20240823	120954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-150	5	-0.54	2805128350	101863	13.65	27200	27950	27100	35900	19400	27650	27538.17	2.82	0	2727	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8422	203.70	5.71	12	0.33	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
47	20240823	110951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27650	0	3	0.00	2527862600	91791	12.30	27200	27950	27100	35900	19400	27650	27539.25	2.82	0	1994	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8468	204.81	5.74	12	0.30	135.00	4814.00	45300	20240530	-38.96	7550	20231006	266.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	7550	266.23	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
48	20240823	100955	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	50	2	0.18	1790333250	65063	8.72	27200	27950	27100	35900	19400	27650	27516.78	2.82	0	-1998	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8483	205.19	5.75	12	0.21	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
49	20240823	090954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	50	2	0.18	751584550	27560	3.69	27200	27950	27100	35900	19400	27650	27269.92	2.82	0	3426	30383	29016	28283	26916	26183	28650	26550	153	8250	500	17140	50	1	30624879	8483	205.19	5.75	12	0.09	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.85	N	229640	500	153 억		862367	N	N	239	N	00	N
50	20240822	160948	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27650	-400	5	-1.43	21161962300	738637	261.84	29600	29650	27550	36450	19650	28050	28651.28	3.50	0	-209075	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8468	204.81	5.74	12	2.41	135.00	4814.00	45300	20240530	-38.96	7550	20231006	266.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	7550	266.23	20231006	1.81	N	229640	500	153 억		1070438	N	N	239	N	00	N
51	20240822	150956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	-350	5	-1.25	20197322100	703764	249.48	29600	29650	27650	36450	19650	28050	28699.00	3.50	0	-214733	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8483	205.19	5.75	12	2.30	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
52	20240822	140957	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-50	5	-0.18	18674921450	649157	230.12	29600	29650	27900	36450	19650	28050	28767.96	3.50	0	-212111	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8575	207.41	5.82	12	2.12	135.00	4814.00	45300	20240530	-38.19	7550	20231006	270.86	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	7550	270.86	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
53	20240822	130956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28100	50	2	0.18	17682154800	613728	217.56	29600	29650	27950	36450	19650	28050	28811.06	3.50	0	-195303	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8606	208.15	5.84	12	2.00	135.00	4814.00	45300	20240530	-37.97	7550	20231006	272.19	45300	-37.97	20240530	17470	60.85	20240417	45300	-37.97	20240530	7550	272.19	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
54	20240822	121001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	350	2	1.25	16434933050	569404	201.85	29600	29650	28050	36450	19650	28050	28863.40	3.50	0	-175228	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8697	210.37	5.90	12	1.86	135.00	4814.00	45300	20240530	-37.31	7550	20231006	276.16	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	7550	276.16	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
55	20240822	110951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	650	2	2.32	14975586700	518224	183.70	29600	29650	28050	36450	19650	28050	28897.90	3.50	0	-167343	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8789	212.59	5.96	12	1.69	135.00	4814.00	45300	20240530	-36.64	7550	20231006	280.13	45300	-36.64	20240530	17470	64.28	20240417	45300	-36.64	20240530	7550	280.13	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
56	20240822	100951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	400	2	1.43	12515363900	432261	153.23	29600	29650	28050	36450	19650	28050	28953.26	3.50	0	-153202	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8713	210.74	5.91	12	1.41	135.00	4814.00	45300	20240530	-37.20	7550	20231006	276.82	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	7550	276.82	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
57	20240822	090951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28900	850	2	3.03	6932277300	236554	83.86	29600	29650	28850	36450	19650	28050	29305.26	3.50	0	-74813	28816	28432	27916	27532	27016	28625	27725	153	8400	500	17390	50	1	30624879	8851	214.07	6.00	12	0.77	135.00	4814.00	45300	20240530	-36.20	7550	20231006	282.78	45300	-36.20	20240530	17470	65.43	20240417	45300	-36.20	20240530	7550	282.78	20231006	1.81	N	229640	500	153 억		1070438	N	N	759	N	00	N
58	20240821	160946	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28050	350	2	1.26	6183996200	221666	90.50	28000	28300	27400	36000	19400	27700	27897.49	3.54	0	-16066	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8590	207.78	5.83	12	0.72	135.00	4814.00	45300	20240530	-38.08	7550	20231006	271.52	45300	-38.08	20240530	17470	60.56	20240417	45300	-38.08	20240530	7550	271.52	20231006	1.71	N	229640	500	153 억		1084595	N	N	759	N	00	N
59	20240821	150958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27950	250	2	0.90	5772148250	206978	84.50	28000	28300	27400	36000	19400	27700	27888.02	3.54	0	-16394	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8560	207.04	5.81	12	0.68	135.00	4814.00	45300	20240530	-38.30	7550	20231006	270.20	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	7550	270.20	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
60	20240821	140956	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	150	2	0.54	4846024750	173902	71.00	28000	28300	27400	36000	19400	27700	27866.71	3.54	0	-25873	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8529	206.30	5.79	12	0.57	135.00	4814.00	45300	20240530	-38.52	7550	20231006	268.87	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	7550	268.87	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
61	20240821	131001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	50	2	0.18	4301037450	154349	63.02	28000	28300	27400	36000	19400	27700	27866.00	3.54	0	-30930	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8498	205.56	5.76	12	0.50	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
62	20240821	121001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	50	2	0.18	4000138750	143482	58.58	28000	28300	27400	36000	19400	27700	27879.41	3.54	0	-32111	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8498	205.56	5.76	12	0.47	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
63	20240821	110955	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27600	-100	5	-0.36	3727414900	133643	54.56	28000	28300	27400	36000	19400	27700	27891.28	3.54	0	-33075	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8452	204.44	5.73	12	0.44	135.00	4814.00	45300	20240530	-39.07	7550	20231006	265.56	45300	-39.07	20240530	17470	57.99	20240417	45300	-39.07	20240530	7550	265.56	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
64	20240821	101000	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	50	2	0.18	2903802200	103762	42.36	28000	28300	27700	36000	19400	27700	27986.07	3.54	0	-21020	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8498	205.56	5.76	12	0.34	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
65	20240821	090951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	50	2	0.18	1066117350	38105	15.56	28000	28300	27700	36000	19400	27700	27980.69	3.54	0	-12939	28833	28266	27933	27366	27033	28100	27200	153	8300	500	17170	50	1	30624879	8498	205.56	5.76	12	0.12	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.71	N	229640	500	153 억		1084595	N	N	263	N	00	N
66	20240820	160940	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	200	2	0.73	6641559500	237263	78.59	27750	28500	27600	35750	19250	27500	27992.47	3.49	0	21344	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8483	205.19	5.75	12	0.77	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.72	N	229640	500	153 억		1067300	N	N	263	N	00	N
67	20240820	150951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	250	2	0.91	6175659050	220462	73.02	27750	28500	27600	35750	19250	27500	28012.37	3.49	0	19403	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8498	205.56	5.76	12	0.72	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
68	20240820	140948	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	200	2	0.73	5433894000	193692	64.15	27750	28500	27700	35750	19250	27500	28054.32	3.49	0	19319	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8483	205.19	5.75	12	0.63	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
69	20240820	130951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	250	2	0.91	4906450050	174703	57.86	27750	28500	27700	35750	19250	27500	28084.54	3.49	0	19965	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8498	205.56	5.76	12	0.57	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
70	20240820	120945	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28100	600	2	2.18	4129964550	146902	48.66	27750	28500	27750	35750	19250	27500	28113.77	3.49	0	28848	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8606	208.15	5.84	12	0.48	135.00	4814.00	45300	20240530	-37.97	7550	20231006	272.19	45300	-37.97	20240530	17470	60.85	20240417	45300	-37.97	20240530	7550	272.19	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
71	20240820	110943	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	700	2	2.55	3638962600	129437	42.87	27750	28500	27750	35750	19250	27500	28113.81	3.49	0	28642	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8636	208.89	5.86	12	0.42	135.00	4814.00	45300	20240530	-37.75	7550	20231006	273.51	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	7550	273.51	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
72	20240820	100940	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28050	550	2	2.00	2939715550	104478	34.61	27750	28500	27750	35750	19250	27500	28137.22	3.49	0	27569	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8590	207.78	5.83	12	0.34	135.00	4814.00	45300	20240530	-38.08	7550	20231006	271.52	45300	-38.08	20240530	17470	60.56	20240417	45300	-38.08	20240530	7550	271.52	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
73	20240820	090944	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	850	2	3.09	1491595500	52946	17.54	27750	28500	27750	35750	19250	27500	28172.10	3.49	0	28497	28833	28166	27833	27166	26833	28000	27000	153	8250	500	17050	50	1	30624879	8682	210.00	5.89	12	0.17	135.00	4814.00	45300	20240530	-37.42	7550	20231006	275.50	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	7550	275.50	20231006	1.72	N	229640	500	153 억		1067300	N	N	1382	N	00	N
74	20240819	160932	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-850	5	-3.00	8193252700	294964	91.01	28500	28500	27500	36850	19850	28350	27777.22	3.59	0	-32399	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8422	203.70	5.71	12	0.96	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.63	N	229640	500	153 억		1099993	N	N	1382	N	00	N
75	20240819	150942	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27600	-750	5	-2.65	7625679150	274353	84.65	28500	28500	27500	36850	19850	28350	27795.11	3.59	0	-37089	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8452	204.44	5.73	12	0.90	135.00	4814.00	45300	20240530	-39.07	7550	20231006	265.56	45300	-39.07	20240530	17470	57.99	20240417	45300	-39.07	20240530	7550	265.56	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
76	20240819	140942	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27800	-550	5	-1.94	6390940950	229661	70.86	28500	28500	27500	36850	19850	28350	27827.69	3.59	0	-36399	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8514	205.93	5.77	12	0.75	135.00	4814.00	45300	20240530	-38.63	7550	20231006	268.21	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	7550	268.21	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
77	20240819	130937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	-650	5	-2.29	5392846600	193581	59.73	28500	28500	27500	36850	19850	28350	27858.31	3.59	0	-34075	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8483	205.19	5.75	12	0.63	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
78	20240819	120938	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	-500	5	-1.76	4455564800	159835	49.32	28500	28500	27500	36850	19850	28350	27875.99	3.59	0	-30468	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8529	206.30	5.79	12	0.52	135.00	4814.00	45300	20240530	-38.52	7550	20231006	268.87	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	7550	268.87	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
79	20240819	110939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27750	-600	5	-2.12	3770639650	135161	41.70	28500	28500	27500	36850	19850	28350	27897.35	3.59	0	-24537	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8498	205.56	5.76	12	0.44	135.00	4814.00	45300	20240530	-38.74	7550	20231006	267.55	45300	-38.74	20240530	17470	58.84	20240417	45300	-38.74	20240530	7550	267.55	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
80	20240819	100940	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27950	-400	5	-1.41	2963475800	106084	32.73	28500	28500	27500	36850	19850	28350	27935.13	3.59	0	-17585	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8560	207.04	5.81	12	0.35	135.00	4814.00	45300	20240530	-38.30	7550	20231006	270.20	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	7550	270.20	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
81	20240819	090937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	-650	5	-2.29	1124637250	40092	12.37	28500	28500	27600	36850	19850	28350	28051.32	3.59	0	-19148	29050	28700	28400	28050	27750	28550	27900	153	8500	500	17570	50	1	30624879	8483	205.19	5.75	12	0.13	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.63	N	229640	500	153 억		1099993	N	N	1524	N	00	N
82	20240816	160930	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	750	2	2.72	9101209600	320615	23.92	28400	28750	28100	35850	19350	27600	28386.81	3.57	0	31954	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8682	210.00	5.89	12	1.05	135.00	4814.00	45300	20240530	-37.42	7550	20231006	275.50	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	7550	275.50	20231006	1.63	N	229640	500	153 억		1094269	N	N	1524	N	00	N
83	20240816	150934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	750	2	2.72	8525000800	300271	22.40	28400	28750	28100	35850	19350	27600	28391.02	3.57	0	29602	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8682	210.00	5.89	12	0.98	135.00	4814.00	45300	20240530	-37.42	7550	20231006	275.50	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	7550	275.50	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
84	20240816	140937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	600	2	2.17	7758888800	273178	20.38	28400	28750	28100	35850	19350	27600	28402.32	3.57	0	24720	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8636	208.89	5.86	12	0.89	135.00	4814.00	45300	20240530	-37.75	7550	20231006	273.51	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	7550	273.51	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
85	20240816	130939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	700	2	2.54	6874164100	241874	18.04	28400	28750	28100	35850	19350	27600	28420.43	3.57	0	27545	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8667	209.63	5.88	12	0.79	135.00	4814.00	45300	20240530	-37.53	7550	20231006	274.83	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	7550	274.83	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
86	20240816	120934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	800	2	2.90	6178166900	217312	16.21	28400	28750	28100	35850	19350	27600	28429.94	3.57	0	27386	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8697	210.37	5.90	12	0.71	135.00	4814.00	45300	20240530	-37.31	7550	20231006	276.16	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	7550	276.16	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
87	20240816	110937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	900	2	3.26	5580818000	196275	14.64	28400	28750	28100	35850	19350	27600	28433.67	3.57	0	29883	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8728	211.11	5.92	12	0.64	135.00	4814.00	45300	20240530	-37.09	7550	20231006	277.48	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	7550	277.48	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
88	20240816	100935	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	850	2	3.08	4636768150	163043	12.16	28400	28750	28100	35850	19350	27600	28438.93	3.57	0	25140	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8713	210.74	5.91	12	0.53	135.00	4814.00	45300	20240530	-37.20	7550	20231006	276.82	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	7550	276.82	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
89	20240816	090937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28650	1050	2	3.80	1894541950	66545	4.96	28400	28750	28150	35850	19350	27600	28470.09	3.57	0	9588	31366	29482	28516	26632	25666	29000	26150	153	8250	500	17110	50	1	30624879	8774	212.22	5.95	12	0.22	135.00	4814.00	45300	20240530	-36.75	7550	20231006	279.47	45300	-36.75	20240530	17470	64.00	20240417	45300	-36.75	20240530	7550	279.47	20231006	1.63	N	229640	500	153 억		1094269	N	N	1107	N	00	N
90	20240814	160935	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27600	50	2	0.18	38292576900	1325348	265.31	27850	30400	27550	35800	19300	27550	28894.23	3.79	0	-70746	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8452	204.44	5.73	12	4.33	135.00	4814.00	45300	20240530	-39.07	7550	20231006	265.56	45300	-39.07	20240530	17470	57.99	20240417	45300	-39.07	20240530	7550	265.56	20231006	1.51	N	229640	500	153 억		1160592	N	N	1107	N	00	N
91	20240814	150937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	150	2	0.54	37564153850	1299033	260.04	27850	30400	27550	35800	19300	27550	28917.02	3.79	0	-75119	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8483	205.19	5.75	12	4.24	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	7550	266.89	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
92	20240814	140941	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28150	600	2	2.18	35083388450	1210121	242.24	27850	30400	27800	35800	19300	27550	28991.64	3.79	0	-72850	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8621	208.52	5.85	12	3.95	135.00	4814.00	45300	20240530	-37.86	7550	20231006	272.85	45300	-37.86	20240530	17470	61.13	20240417	45300	-37.86	20240530	7550	272.85	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
93	20240814	130939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29900	2350	2	8.53	22774581400	784369	157.01	27850	30400	27800	35800	19300	27550	29035.55	3.79	0	4693	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	9157	221.48	6.21	12	2.56	135.00	4814.00	45300	20240530	-34.00	7550	20231006	296.03	45300	-34.00	20240530	17470	71.15	20240417	45300	-34.00	20240530	7550	296.03	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
94	20240814	120934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	650	2	2.36	10785209650	377543	75.58	27850	29100	27800	35800	19300	27550	28566.85	3.79	0	10654	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8636	208.89	5.86	12	1.23	135.00	4814.00	45300	20240530	-37.75	7550	20231006	273.51	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	7550	273.51	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
95	20240814	110930	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	700	2	2.54	10140163100	354691	71.00	27850	29100	27800	35800	19300	27550	28588.74	3.79	0	13743	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8652	209.26	5.87	12	1.16	135.00	4814.00	45300	20240530	-37.64	7550	20231006	274.17	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	7550	274.17	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
96	20240814	100928	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	750	2	2.72	8846494500	308874	61.83	27850	29100	27800	35800	19300	27550	28641.13	3.79	0	19453	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8667	209.63	5.88	12	1.01	135.00	4814.00	45300	20240530	-37.53	7550	20231006	274.83	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	7550	274.83	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
97	20240814	091001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28800	1250	2	4.54	4341325650	151449	30.32	27850	29100	27800	35800	19300	27550	28665.30	3.79	0	28026	29250	28400	27800	26950	26350	28100	26650	153	8250	500	17080	50	1	30624879	8820	213.33	5.98	12	0.49	135.00	4814.00	45300	20240530	-36.42	7550	20231006	281.46	45300	-36.42	20240530	17470	64.85	20240417	45300	-36.42	20240530	7550	281.46	20231006	1.51	N	229640	500	153 억		1160592	N	N	3204	N	00	N
98	20240813	160920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-750	5	-2.65	13612111500	489196	112.38	28350	28650	27200	36750	19850	28300	27825.38	4.03	0	-72800	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8437	204.07	5.72	12	1.60	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.42	N	229640	500	153 억		1233272	N	N	3204	N	00	N
99	20240813	150927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-300	5	-1.06	12348817950	443746	101.94	28350	28650	27200	36750	19850	28300	27828.02	4.03	0	-68554	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8575	207.41	5.82	12	1.45	135.00	4814.00	45300	20240530	-38.19	7550	20231006	270.86	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	7550	270.86	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
100	20240813	140927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27450	-850	5	-3.00	10084669500	362855	83.36	28350	28650	27200	36750	19850	28300	27791.83	4.03	0	-55091	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8407	203.33	5.70	12	1.18	135.00	4814.00	45300	20240530	-39.40	7550	20231006	263.58	45300	-39.40	20240530	17470	57.13	20240417	45300	-39.40	20240530	7550	263.58	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
101	20240813	130927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27350	-950	5	-3.36	7728876950	277953	63.85	28350	28650	27200	36750	19850	28300	27805.49	4.03	0	-33387	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8376	202.59	5.68	12	0.91	135.00	4814.00	45300	20240530	-39.62	7550	20231006	262.25	45300	-39.62	20240530	17470	56.55	20240417	45300	-39.62	20240530	7550	262.25	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
102	20240813	120922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-750	5	-2.65	6853741650	246218	56.56	28350	28650	27200	36750	19850	28300	27835.09	4.03	0	-25487	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8437	204.07	5.72	12	0.80	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
103	20240813	110920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27500	-800	5	-2.83	5984933800	214474	49.27	28350	28650	27400	36750	19850	28300	27904.21	4.03	0	-21472	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8422	203.70	5.71	12	0.70	135.00	4814.00	45300	20240530	-39.29	7550	20231006	264.24	45300	-39.29	20240530	17470	57.41	20240417	45300	-39.29	20240530	7550	264.24	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
104	20240813	100921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-750	5	-2.65	4697082500	167633	38.51	28350	28650	27550	36750	19850	28300	28019.16	4.03	0	-2252	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8437	204.07	5.72	12	0.55	135.00	4814.00	45300	20240530	-39.18	7550	20231006	264.90	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	7550	264.90	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
105	20240813	090926	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	100	2	0.35	941909050	33076	7.60	28350	28650	28300	36750	19850	28300	28479.95	4.03	0	8953	29000	28650	28250	27900	27500	28825	28075	153	8450	500	17540	50	1	30624879	8697	210.37	5.90	12	0.11	135.00	4814.00	45300	20240530	-37.31	7550	20231006	276.16	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	7550	276.16	20231006	1.42	N	229640	500	153 억		1233272	N	N	1450	N	00	N
106	20240812	160913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	300	2	1.07	12052891750	427217	16.46	27850	28600	27850	36400	19600	28000	28212.90	4.05	0	-11630	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8667	209.63	5.88	12	1.39	135.00	4814.00	45300	20240530	-37.53	7550	20231006	274.83	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	7550	274.83	20231006	1.41	N	229640	500	153 억		1240938	N	N	1450	N	00	N
107	20240812	150915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	350	2	1.25	11233440150	398286	15.35	27850	28600	27850	36400	19600	28000	28204.89	4.05	0	-12503	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8682	210.00	5.89	12	1.30	135.00	4814.00	45300	20240530	-37.42	7550	20231006	275.50	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	7550	275.50	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
108	20240812	140916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	450	2	1.61	10116892700	358990	13.83	27850	28600	27850	36400	19600	28000	28181.97	4.05	0	-17592	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8713	210.74	5.91	12	1.17	135.00	4814.00	45300	20240530	-37.20	7550	20231006	276.82	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	7550	276.82	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
109	20240812	130911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	400	2	1.43	8551308350	303956	11.71	27850	28500	27850	36400	19600	28000	28133.75	4.05	0	-32375	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8697	210.37	5.90	12	0.99	135.00	4814.00	45300	20240530	-37.31	7550	20231006	276.16	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	7550	276.16	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
110	20240812	120912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28150	150	2	0.54	7225302950	257150	9.91	27850	28400	27850	36400	19600	28000	28097.94	4.05	0	-37717	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8621	208.52	5.85	12	0.84	135.00	4814.00	45300	20240530	-37.86	7550	20231006	272.85	45300	-37.86	20240530	17470	61.13	20240417	45300	-37.86	20240530	7550	272.85	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
111	20240812	110914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28150	150	2	0.54	6703654900	238595	9.20	27850	28400	27850	36400	19600	28000	28096.72	4.05	0	-39276	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8621	208.52	5.85	12	0.78	135.00	4814.00	45300	20240530	-37.86	7550	20231006	272.85	45300	-37.86	20240530	17470	61.13	20240417	45300	-37.86	20240530	7550	272.85	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
112	20240812	100905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28050	50	2	0.18	5216118450	185713	7.16	27850	28400	27850	36400	19600	28000	28087.38	4.05	0	-42693	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8590	207.78	5.83	12	0.61	135.00	4814.00	45300	20240530	-38.08	7550	20231006	271.52	45300	-38.08	20240530	17470	60.56	20240417	45300	-38.08	20240530	7550	271.52	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
113	20240812	090904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28050	50	2	0.18	2254957250	80400	3.10	27850	28400	27850	36400	19600	28000	28047.23	4.05	0	-25735	35066	31532	28466	24932	21866	33300	26700	153	8400	500	17360	50	1	30624879	8590	207.78	5.83	12	0.26	135.00	4814.00	45300	20240530	-38.08	7550	20231006	271.52	45300	-38.08	20240530	17470	60.56	20240417	45300	-38.08	20240530	7550	271.52	20231006	1.41	N	229640	500	153 억		1240938	N	N	5546	N	00	N
114	20240809	160901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	3250	2	13.13	74760363350	2577624	1442.26	25450	32000	25400	32150	17350	24750	29005.97	4.53	0	-143757	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8575	207.41	5.82	12	8.42	135.00	4814.00	45300	20240530	-38.19	7550	20231006	270.86	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	7550	270.86	20231006	1.39	N	229640	500	153 억		1388094	N	N	5546	N	00	N
115	20240809	150920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	3450	2	13.94	73131372800	2519505	1409.74	25450	32000	25400	32150	17350	24750	29027.37	4.53	0	-153026	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8636	208.89	5.86	12	8.23	135.00	4814.00	45300	20240530	-37.75	7550	20231006	273.51	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	7550	273.51	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
116	20240809	140925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28050	3300	2	13.33	70725549750	2434027	1361.91	25450	32000	25400	32150	17350	24750	29058.34	4.53	0	-167606	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8590	207.78	5.83	12	7.95	135.00	4814.00	45300	20240530	-38.08	7550	20231006	271.52	45300	-38.08	20240530	17470	60.56	20240417	45300	-38.08	20240530	7550	271.52	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
117	20240809	130918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	3600	2	14.55	66170162550	2272195	1271.36	25450	32000	25400	32150	17350	24750	29123.14	4.53	0	-201767	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8682	210.00	5.89	12	7.42	135.00	4814.00	45300	20240530	-37.42	7550	20231006	275.50	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	7550	275.50	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
118	20240809	120916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28750	4000	2	16.16	61544651650	2110091	1180.66	25450	32000	25400	32150	17350	24750	29168.40	4.53	0	-203426	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8805	212.96	5.97	12	6.89	135.00	4814.00	45300	20240530	-36.53	7550	20231006	280.79	45300	-36.53	20240530	17470	64.57	20240417	45300	-36.53	20240530	7550	280.79	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
119	20240809	110909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28850	4100	2	16.57	57617409400	1974518	1104.80	25450	32000	25400	32150	17350	24750	29182.18	4.53	0	-195551	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8835	213.70	5.99	12	6.45	135.00	4814.00	45300	20240530	-36.31	7550	20231006	282.12	45300	-36.31	20240530	17470	65.14	20240417	45300	-36.31	20240530	7550	282.12	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
120	20240809	100918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28800	4050	2	16.36	48495487950	1657707	927.54	25450	32000	25400	32150	17350	24750	29256.61	4.53	0	-188249	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	8820	213.33	5.98	12	5.41	135.00	4814.00	45300	20240530	-36.42	7550	20231006	281.46	45300	-36.42	20240530	17470	64.85	20240417	45300	-36.42	20240530	7550	281.46	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
121	20240809	090912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	1250	2	5.05	1686644400	65423	36.61	25450	26150	25400	32150	17350	24750	25792.60	4.53	0	11821	25583	25166	24533	24116	23483	25375	24325	153	7400	500	15340	50	1	30624879	7962	192.59	5.40	12	0.21	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7550	244.37	20231006	1.39	N	229640	500	153 억		1388094	N	N	754	N	00	N
122	20240808	160856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	50	2	0.20	4349707850	177716	79.52	24550	24950	23900	32100	17300	24700	24475.52	4.60	0	-23027	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7580	183.33	5.14	12	0.58	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.51	N	229640	500	153 억		1410093	N	N	754	N	00	N
123	20240808	150908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24350	-350	5	-1.42	3815401400	156021	69.81	24550	24950	23900	32100	17300	24700	24454.40	4.60	0	-21779	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7457	180.37	5.06	12	0.51	135.00	4814.00	45300	20240530	-46.25	7550	20231006	222.52	45300	-46.25	20240530	17470	39.38	20240417	45300	-46.25	20240530	7550	222.52	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
124	20240808	140910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24600	-100	5	-0.40	3341607450	136700	61.17	24550	24950	23900	32100	17300	24700	24444.81	4.60	0	-24091	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7534	182.22	5.11	12	0.45	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
125	20240808	130908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	50	2	0.20	2906160150	119059	53.28	24550	24950	23900	32100	17300	24700	24409.40	4.60	0	-26201	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7580	183.33	5.14	12	0.39	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
126	20240808	120913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24700	0	3	0.00	2323882250	95607	42.78	24550	24850	23900	32100	17300	24700	24306.59	4.60	0	-17115	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7564	182.96	5.13	12	0.31	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
127	20240808	110907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24700	0	3	0.00	1882849050	77739	34.79	24550	24800	23900	32100	17300	24700	24220.10	4.60	0	-14724	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7564	182.96	5.13	12	0.25	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
128	20240808	100904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24250	-450	5	-1.82	1434084400	59445	26.60	24550	24600	23900	32100	17300	24700	24124.51	4.60	0	-6388	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7427	179.63	5.04	12	0.19	135.00	4814.00	45300	20240530	-46.47	7550	20231006	221.19	45300	-46.47	20240530	17470	38.81	20240417	45300	-46.47	20240530	7550	221.19	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
129	20240808	090900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24250	-450	5	-1.82	304780800	12593	5.63	24550	24600	23900	32100	17300	24700	24202.20	4.60	0	3730	25500	25100	24650	24250	23800	25300	24450	153	7400	500	15310	50	1	30624879	7427	179.63	5.04	12	0.04	135.00	4814.00	45300	20240530	-46.47	7550	20231006	221.19	45300	-46.47	20240530	17470	38.81	20240417	45300	-46.47	20240530	7550	221.19	20231006	1.51	N	229640	500	153 억		1410093	N	N	365	N	00	N
130	20240807	160845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24700	150	2	0.61	5475671200	221617	56.41	24400	25050	24200	31900	17200	24550	24707.82	4.59	0	2190	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7564	182.96	5.13	12	0.72	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.58	N	229640	500	153 억		1405888	N	N	365	N	00	N
131	20240807	150857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24600	50	2	0.20	5197816150	210340	53.54	24400	25050	24200	31900	17200	24550	24711.50	4.59	0	-2502	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7534	182.22	5.11	12	0.69	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
132	20240807	140905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	200	2	0.81	4333114300	175314	44.62	24400	25050	24200	31900	17200	24550	24716.31	4.59	0	-5987	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7580	183.33	5.14	12	0.57	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
133	20240807	130857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24800	250	2	1.02	3651761350	147843	37.63	24400	25050	24200	31900	17200	24550	24700.27	4.59	0	-12363	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7595	183.70	5.15	12	0.48	135.00	4814.00	45300	20240530	-45.25	7550	20231006	228.48	45300	-45.25	20240530	17470	41.96	20240417	45300	-45.25	20240530	7550	228.48	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
134	20240807	120900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24900	350	2	1.43	3109011800	125950	32.06	24400	25050	24200	31900	17200	24550	24684.49	4.59	0	-12639	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7626	184.44	5.17	12	0.41	135.00	4814.00	45300	20240530	-45.03	7550	20231006	229.80	45300	-45.03	20240530	17470	42.53	20240417	45300	-45.03	20240530	7550	229.80	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
135	20240807	110858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24800	250	2	1.02	2436896450	98910	25.18	24400	25050	24200	31900	17200	24550	24637.51	4.59	0	-5777	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7595	183.70	5.15	12	0.32	135.00	4814.00	45300	20240530	-45.25	7550	20231006	228.48	45300	-45.25	20240530	17470	41.96	20240417	45300	-45.25	20240530	7550	228.48	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
136	20240807	100853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24600	50	2	0.20	1588407850	64717	16.47	24400	24850	24200	31900	17200	24550	24543.90	4.59	0	-6110	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7534	182.22	5.11	12	0.21	135.00	4814.00	45300	20240530	-45.70	7550	20231006	225.83	45300	-45.70	20240530	17470	40.81	20240417	45300	-45.70	20240530	7550	225.83	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
137	20240807	090919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24450	-100	5	-0.41	590632700	24031	6.12	24400	24800	24350	31900	17200	24550	24577.95	4.59	0	-5713	26050	25300	24150	23400	22250	25675	23775	153	7350	500	15220	50	1	30624879	7488	181.11	5.08	12	0.08	135.00	4814.00	45300	20240530	-46.03	7550	20231006	223.84	45300	-46.03	20240530	17470	39.95	20240417	45300	-46.03	20240530	7550	223.84	20231006	1.58	N	229640	500	153 억		1405888	N	N	717	N	00	N
138	20240806	160842	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	1600	2	6.97	9478368800	390432	66.06	23150	24900	23000	29800	16100	22950	24278.98	4.27	0	97668	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7518	181.85	5.10	12	1.27	135.00	4814.00	45300	20240530	-45.81	7550	20231006	225.17	45300	-45.81	20240530	17470	40.53	20240417	45300	-45.81	20240530	7550	225.17	20231006	1.63	N	229640	500	153 억		1307854	N	N	717	N	00	N
139	20240806	150854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	1550	2	6.75	8801595200	362932	61.41	23150	24900	23000	29800	16100	22950	24254.16	4.27	0	95050	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7503	181.48	5.09	12	1.19	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
140	20240806	140850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	1450	2	6.32	8119740100	335126	56.70	23150	24900	23000	29800	16100	22950	24231.89	4.27	0	89515	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7472	180.74	5.07	12	1.09	135.00	4814.00	45300	20240530	-46.14	7550	20231006	223.18	45300	-46.14	20240530	17470	39.67	20240417	45300	-46.14	20240530	7550	223.18	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
141	20240806	130853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	1550	2	6.75	7432587500	307135	51.97	23150	24900	23000	29800	16100	22950	24202.91	4.27	0	84126	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7503	181.48	5.09	12	1.00	135.00	4814.00	45300	20240530	-45.92	7550	20231006	224.50	45300	-45.92	20240530	17470	40.24	20240417	45300	-45.92	20240530	7550	224.50	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
142	20240806	120855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	1150	2	5.01	6745672100	279102	47.22	23150	24900	23000	29800	16100	22950	24172.61	4.27	0	69766	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7381	178.52	5.01	12	0.91	135.00	4814.00	45300	20240530	-46.80	7550	20231006	219.21	45300	-46.80	20240530	17470	37.95	20240417	45300	-46.80	20240530	7550	219.21	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
143	20240806	110843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24150	1200	2	5.23	6129063600	253679	42.92	23150	24900	23000	29800	16100	22950	24164.43	4.27	0	61279	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7396	178.89	5.02	12	0.83	135.00	4814.00	45300	20240530	-46.69	7550	20231006	219.87	45300	-46.69	20240530	17470	38.24	20240417	45300	-46.69	20240530	7550	219.87	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
144	20240806	100843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24700	1750	2	7.63	4732578350	196058	33.17	23150	24900	23000	29800	16100	22950	24143.40	4.27	0	48758	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7564	182.96	5.13	12	0.64	135.00	4814.00	45300	20240530	-45.47	7550	20231006	227.15	45300	-45.47	20240530	17470	41.39	20240417	45300	-45.47	20240530	7550	227.15	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
145	20240806	090850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	150	2	0.65	1411776000	59726	10.11	23150	24500	23100	29800	16100	22950	23646.62	4.27	0	12257	28316	25632	24116	21432	19916	24875	20675	153	6850	500	14220	50	1	30624879	7074	171.11	4.80	12	0.20	135.00	4814.00	45300	20240530	-49.01	7550	20231006	205.96	45300	-49.01	20240530	17470	32.23	20240417	45300	-49.01	20240530	7550	205.96	20231006	1.63	N	229640	500	153 억		1307854	N	N	868	N	00	N
146	20240805	160832	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-3950	5	-14.68	13948477200	570871	152.07	25650	26800	22600	34950	18850	26900	24438.15	3.88	0	115945	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7028	170.00	4.77	12	1.86	135.00	4814.00	45300	20240530	-49.34	7550	20231006	203.97	45300	-49.34	20240530	17470	31.37	20240417	45300	-49.34	20240530	7550	203.97	20231006	1.63	N	229640	500	153 억		1189189	N	N	868	N	00	N
147	20240805	150847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	-3300	5	-12.27	12744497900	518871	138.22	25650	26800	22600	34950	18850	26900	24561.39	3.88	0	88899	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7227	174.81	4.90	12	1.69	135.00	4814.00	45300	20240530	-47.90	7550	20231006	212.58	45300	-47.90	20240530	17470	35.09	20240417	45300	-47.90	20240530	7550	212.58	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
148	20240805	140848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24150	-2750	5	-10.22	9354048600	375604	100.06	25650	26800	24150	34950	18850	26900	24903.33	3.88	0	77338	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7396	178.89	5.02	12	1.23	135.00	4814.00	45300	20240530	-46.69	7550	20231006	219.87	45300	-46.69	20240530	17470	38.24	20240417	45300	-46.69	20240530	7550	219.87	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
149	20240805	130846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-2350	5	-8.74	6619747800	265360	70.69	25650	25850	24500	34950	18850	26900	24945.33	3.88	0	66039	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7518	181.85	5.10	12	0.87	135.00	4814.00	45300	20240530	-45.81	7550	20231006	225.17	45300	-45.81	20240530	17470	40.53	20240417	45300	-45.81	20240530	7550	225.17	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
150	20240805	120842	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24850	-2050	5	-7.62	5493116800	219670	58.52	25650	25850	24650	34950	18850	26900	25005.10	3.88	0	52190	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7610	184.07	5.16	12	0.72	135.00	4814.00	45300	20240530	-45.14	7550	20231006	229.14	45300	-45.14	20240530	17470	42.24	20240417	45300	-45.14	20240530	7550	229.14	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
151	20240805	110841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	-2150	5	-7.99	4708919100	188011	50.08	25650	25850	24650	34950	18850	26900	25044.69	3.88	0	41192	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7580	183.33	5.14	12	0.61	135.00	4814.00	45300	20240530	-45.36	7550	20231006	227.81	45300	-45.36	20240530	17470	41.67	20240417	45300	-45.36	20240530	7550	227.81	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
152	20240805	100839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25000	-1900	5	-7.06	3515989900	140019	37.30	25650	25850	24700	34950	18850	26900	25109.14	3.88	0	32155	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7656	185.19	5.19	12	0.46	135.00	4814.00	45300	20240530	-44.81	7550	20231006	231.13	45300	-44.81	20240530	17470	43.10	20240417	45300	-44.81	20240530	7550	231.13	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
153	20240805	090833	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25200	-1700	5	-6.32	1013022300	40153	10.70	25650	25850	24900	34950	18850	26900	25223.63	3.88	0	4966	28400	27650	26800	26050	25200	27225	25625	153	8050	500	16670	50	1	30624879	7717	186.67	5.23	12	0.13	135.00	4814.00	45300	20240530	-44.37	7550	20231006	233.77	45300	-44.37	20240530	17470	44.25	20240417	45300	-44.37	20240530	7550	233.77	20231006	1.63	N	229640	500	153 억		1189189	N	N	345	N	00	N
154	20240802	160826	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26900	-1300	5	-4.61	9865298600	370550	147.52	27550	27550	25950	36650	19750	28200	26622.79	4.05	0	-51731	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8238	199.26	5.59	12	1.21	135.00	4814.00	45300	20240530	-40.62	7350	20230727	265.99	45300	-40.62	20240530	17470	53.98	20240417	45300	-40.62	20240530	7550	256.29	20231006	1.70	N	229640	500	153 억		1240809	N	N	345	N	00	N
155	20240802	150826	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	-2200	5	-7.80	8009565800	301146	119.89	27550	27550	25950	36650	19750	28200	26596.95	4.05	0	-30355	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	7962	192.59	5.40	12	0.98	135.00	4814.00	45300	20240530	-42.60	7350	20230727	253.74	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7550	244.37	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
156	20240802	140830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26300	-1900	5	-6.74	6663929000	249582	99.36	27550	27550	26150	36650	19750	28200	26700.36	4.05	0	-36391	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8054	194.81	5.46	12	0.81	135.00	4814.00	45300	20240530	-41.94	7350	20230727	257.82	45300	-41.94	20240530	17470	50.54	20240417	45300	-41.94	20240530	7550	248.34	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
157	20240802	130827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26300	-1900	5	-6.74	6219981750	232756	92.66	27550	27550	26150	36650	19750	28200	26723.19	4.05	0	-35714	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8054	194.81	5.46	12	0.76	135.00	4814.00	45300	20240530	-41.94	7350	20230727	257.82	45300	-41.94	20240530	17470	50.54	20240417	45300	-41.94	20240530	7550	248.34	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
158	20240802	120827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26500	-1700	5	-6.03	5446782550	203336	80.95	27550	27550	26250	36650	19750	28200	26787.10	4.05	0	-35902	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8116	196.30	5.50	12	0.66	135.00	4814.00	45300	20240530	-41.50	7350	20230727	260.54	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	7550	250.99	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
159	20240802	110827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26450	-1750	5	-6.21	4567983650	170068	67.71	27550	27550	26400	36650	19750	28200	26859.75	4.05	0	-43346	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8100	195.93	5.49	12	0.56	135.00	4814.00	45300	20240530	-41.61	7350	20230727	259.86	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7550	250.33	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
160	20240802	100821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26750	-1450	5	-5.14	3355027300	124396	49.52	27550	27550	26600	36650	19750	28200	26970.54	4.05	0	-34330	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8192	198.15	5.56	12	0.41	135.00	4814.00	45300	20240530	-40.95	7350	20230727	263.95	45300	-40.95	20240530	17470	53.12	20240417	45300	-40.95	20240530	7550	254.30	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
161	20240802	090830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27200	-1000	5	-3.55	422552200	15472	6.16	27550	27550	27150	36650	19750	28200	27310.77	4.05	0	37	29233	28716	28433	27916	27633	28575	27775	153	8450	500	17480	50	1	30624879	8330	201.48	5.65	12	0.05	135.00	4814.00	45300	20240530	-39.96	7350	20230727	270.07	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	7550	260.26	20231006	1.70	N	229640	500	153 억		1240809	N	N	809	N	00	N
162	20240801	160823	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	350	2	1.26	7108689700	248733	123.61	28300	28950	28150	36200	19500	27850	28580.31	4.03	0	3091	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8636	208.89	5.86	12	0.81	135.00	4814.00	45300	20240530	-37.75	6600	20230726	327.27	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	7550	273.51	20231006	1.78	N	229640	500	153 억		1234722	N	N	809	N	00	N
163	20240801	150844	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	400	2	1.44	6823968200	238665	118.61	28300	28950	28150	36200	19500	27850	28592.44	4.03	0	3465	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8652	209.26	5.87	12	0.78	135.00	4814.00	45300	20240530	-37.64	6600	20230726	328.03	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	7550	274.17	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
164	20240801	140835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	600	2	2.15	6205648450	216825	107.75	28300	28950	28200	36200	19500	27850	28620.76	4.03	0	6038	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8713	210.74	5.91	12	0.71	135.00	4814.00	45300	20240530	-37.20	6600	20230726	331.06	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	7550	276.82	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
165	20240801	130827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28600	750	2	2.69	5619185400	196267	97.54	28300	28950	28200	36200	19500	27850	28630.56	4.03	0	8848	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8759	211.85	5.94	12	0.64	135.00	4814.00	45300	20240530	-36.87	6600	20230726	333.33	45300	-36.87	20240530	17470	63.71	20240417	45300	-36.87	20240530	7550	278.81	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
166	20240801	120831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	650	2	2.33	5260850300	183693	91.29	28300	28950	28200	36200	19500	27850	28639.63	4.03	0	6992	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8728	211.11	5.92	12	0.60	135.00	4814.00	45300	20240530	-37.09	6600	20230726	331.82	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	7550	277.48	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
167	20240801	110831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	650	2	2.33	5038732600	175885	87.41	28300	28950	28200	36200	19500	27850	28648.17	4.03	0	7627	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8728	211.11	5.92	12	0.57	135.00	4814.00	45300	20240530	-37.09	6600	20230726	331.82	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	7550	277.48	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
168	20240801	100827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	850	2	3.05	4162657900	145069	72.09	28300	28950	28200	36200	19500	27850	28694.70	4.03	0	16176	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8789	212.59	5.96	12	0.47	135.00	4814.00	45300	20240530	-36.64	6600	20230726	334.85	45300	-36.64	20240530	17470	64.28	20240417	45300	-36.64	20240530	7550	280.13	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N
169	20240801	090817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28900	1050	2	3.77	1483564200	51665	25.68	28300	28950	28200	36200	19500	27850	28716.13	4.03	0	12126	28450	28150	27650	27350	26850	28300	27500	153	8350	500	17260	50	1	30624879	8851	214.07	6.00	12	0.17	135.00	4814.00	45300	20240530	-36.20	6600	20230726	337.88	45300	-36.20	20240530	17470	65.43	20240417	45300	-36.20	20240530	7550	282.78	20231006	1.78	N	229640	500	153 억		1234722	N	N	229	N	00	N