KissMeData/000320/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	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13200	90	2	0.69	130361360	9980	57.25	13000	13240	12980	17040	9180	13110	13062.11	4.34	0	-2373	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1754	7.02	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.66	N	000320	500	84 억		576589	N	N	2	N	00	N
3	20240830	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13050	-60	5	-0.46	99524990	7632	43.78	13000	13240	12980	17040	9180	13110	13040.49	4.34	0	-1873	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1734	6.94	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
4	20240830	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13050	-60	5	-0.46	54848160	4199	24.09	13000	13240	12980	17040	9180	13110	13062.20	4.34	0	-1474	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1734	6.94	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
5	20240830	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13030	-80	5	-0.61	35788100	2735	15.69	13000	13240	13000	17040	9180	13110	13085.23	4.34	0	-1251	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1732	6.93	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.71	10450	20240125	24.69	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10450	24.69	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
6	20240830	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13140	30	2	0.23	27636160	2111	12.11	13000	13240	13000	17040	9180	13110	13091.50	4.34	0	-960	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1746	6.99	0.42	12	0.02	1881.00	31185.00	15100	20240208	-12.98	10450	20240125	25.74	15100	-12.98	20240208	10450	25.74	20240125	15100	-12.98	20240208	10450	25.74	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
7	20240830	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13230	120	2	0.92	14826610	1134	6.51	13000	13240	13000	17040	9180	13110	13074.61	4.34	0	-158	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1758	7.03	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
8	20240830	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13060	-50	5	-0.38	4753380	365	2.09	13000	13080	13000	17040	9180	13110	13022.96	4.34	0	9	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1736	6.94	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
9	20240830	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13000	-110	5	-0.84	728000	56	0.32	13000	13000	13000	17040	9180	13110	13000.00	4.34	0	0	13336	13222	13066	12952	12796	13145	12875	84	3930	500	9430	10	1	13291151	1728	6.91	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.66	N	000320	500	84 억		576589	N	N	1	N	00	N
10	20240829	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13110	-110	5	-0.83	226474220	17395	65.13	13150	13180	12910	17180	9260	13220	13019.42	4.34	0	294	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1742	6.97	0.42	12	0.13	1881.00	31185.00	15100	20240208	-13.18	10450	20240125	25.45	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10450	25.45	20240125	0.67	N	000320	500	84 억		576379	N	N	1	N	00	N
11	20240829	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13050	-170	5	-1.29	210484410	16174	60.56	13150	13180	12910	17180	9260	13220	13013.75	4.34	0	544	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1734	6.94	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
12	20240829	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13060	-160	5	-1.21	204685810	15729	58.89	13150	13180	12910	17180	9260	13220	13013.28	4.34	0	757	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1736	6.94	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
13	20240829	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12940	-280	5	-2.12	171199910	13142	49.20	13150	13180	12940	17180	9260	13220	13026.93	4.34	0	392	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1720	6.88	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.30	10450	20240125	23.83	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10450	23.83	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
14	20240829	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13040	-180	5	-1.36	130591120	10015	37.50	13150	13180	13000	17180	9260	13220	13039.55	4.34	0	570	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1733	6.93	0.42	12	0.08	1881.00	31185.00	15100	20240208	-13.64	10450	20240125	24.78	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10450	24.78	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
15	20240829	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13050	-170	5	-1.29	100243500	7683	28.77	13150	13180	13000	17180	9260	13220	13047.44	4.34	0	260	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1734	6.94	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.58	10450	20240125	24.88	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10450	24.88	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
16	20240829	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13060	-160	5	-1.21	76197660	5843	21.88	13150	13180	13000	17180	9260	13220	13040.85	4.34	0	-323	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1736	6.94	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.51	10450	20240125	24.98	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10450	24.98	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
17	20240829	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13120	-100	5	-0.76	2742470	209	0.78	13150	13180	13120	17180	9260	13220	13121.87	4.34	0	-196	13786	13502	13296	13012	12806	13400	12910	84	3960	500	9510	10	1	13291151	1744	6.98	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.11	10450	20240125	25.55	15100	-13.11	20240208	10450	25.55	20240125	15100	-13.11	20240208	10450	25.55	20240125	0.67	N	000320	500	84 억		576379	N	N	5	N	00	N
18	20240828	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13220	-140	5	-1.05	350474280	26604	320.07	13360	13580	13090	17360	9360	13360	13173.74	4.35	0	-548	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1757	7.03	0.42	12	0.20	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.68	N	000320	500	84 억		578063	N	N	5	N	00	N
19	20240828	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13090	-270	5	-2.02	327947170	24899	299.55	13360	13580	13090	17360	9360	13360	13171.10	4.35	0	223	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1740	6.96	0.42	12	0.19	1881.00	31185.00	15100	20240208	-13.31	10450	20240125	25.26	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10450	25.26	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
20	20240828	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13160	-200	5	-1.50	276360140	20971	252.30	13360	13580	13090	17360	9360	13360	13178.21	4.35	0	-178	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1749	7.00	0.42	12	0.16	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
21	20240828	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13150	-210	5	-1.57	215512170	16334	196.51	13360	13580	13100	17360	9360	13360	13194.08	4.35	0	-372	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1748	6.99	0.42	12	0.12	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
22	20240828	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13170	-190	5	-1.42	93864850	7083	85.21	13360	13580	13150	17360	9360	13360	13252.13	4.35	0	-1488	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1750	7.00	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.78	10450	20240125	26.03	15100	-12.78	20240208	10450	26.03	20240125	15100	-12.78	20240208	10450	26.03	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
23	20240828	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13150	-210	5	-1.57	61687560	4642	55.85	13360	13580	13150	17360	9360	13360	13289.00	4.35	0	-1349	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1748	6.99	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
24	20240828	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13340	-20	5	-0.15	19876040	1487	17.89	13360	13580	13280	17360	9360	13360	13366.54	4.35	0	-445	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1773	7.09	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
25	20240828	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13400	40	2	0.30	1282990	96	1.15	13360	13400	13360	17360	9360	13360	13364.48	4.35	0	2	13513	13436	13313	13236	13113	13475	13275	84	4000	500	9610	10	1	13291151	1781	7.12	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.26	10450	20240125	28.23	15100	-11.26	20240208	10450	28.23	20240125	15100	-11.26	20240208	10450	28.23	20240125	0.68	N	000320	500	84 억		578063	N	N	6	N	00	N
26	20240827	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13360	80	2	0.60	109733730	8244	21.11	13280	13390	13190	17260	9300	13280	13310.74	4.35	0	-593	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1776	7.10	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.67	N	000320	500	84 억		578167	N	N	6	N	00	N
27	20240827	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13370	90	2	0.68	101160540	7602	19.47	13280	13390	13190	17260	9300	13280	13307.10	4.35	0	-261	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1777	7.11	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.46	10450	20240125	27.94	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	10450	27.94	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
28	20240827	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13350	70	2	0.53	82992280	6240	15.98	13280	13390	13190	17260	9300	13280	13300.04	4.35	0	-525	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1774	7.10	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.59	10450	20240125	27.75	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
29	20240827	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	-40	5	-0.30	67545710	5082	13.01	13280	13390	13190	17260	9300	13280	13291.17	4.35	0	-462	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1760	7.04	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
30	20240827	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13360	80	2	0.60	50253090	3779	9.68	13280	13390	13190	17260	9300	13280	13297.99	4.35	0	-602	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1776	7.10	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
31	20240827	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13360	80	2	0.60	39117260	2945	7.54	13280	13360	13190	17260	9300	13280	13282.60	4.35	0	-512	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1776	7.10	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.52	10450	20240125	27.85	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
32	20240827	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13280	0	3	0.00	24484600	1846	4.73	13280	13360	13190	17260	9300	13280	13263.60	4.35	0	-474	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1765	7.06	0.43	12	0.01	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
33	20240827	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13280	0	3	0.00	398400	30	0.08	13280	13280	13280	17260	9300	13280	13280.00	4.35	0	-4	13560	13420	13240	13100	12920	13490	13170	84	3980	500	9560	10	1	13291151	1765	7.06	0.43	12	0.00	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.67	N	000320	500	84 억		578167	N	N	0	N	00	N
34	20240826	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13280	40	2	0.30	512481340	39006	327.78	13240	13380	13060	17210	9270	13240	13138.53	4.32	0	2973	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1765	7.06	0.43	12	0.29	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
35	20240826	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13200	-40	5	-0.30	384489250	29252	245.82	13240	13380	13060	17210	9270	13240	13144.03	4.32	0	2885	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1754	7.02	0.42	12	0.22	1881.00	31185.00	15100	20240208	-12.58	10450	20240125	26.32	15100	-12.58	20240208	10450	26.32	20240125	15100	-12.58	20240208	10450	26.32	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
36	20240826	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13160	-80	5	-0.60	261235880	19846	166.77	13240	13380	13060	17210	9270	13240	13163.15	4.32	0	1423	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1749	7.00	0.42	12	0.15	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
37	20240826	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13100	-140	5	-1.06	246213200	18702	157.16	13240	13380	13060	17210	9270	13240	13165.07	4.32	0	898	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1741	6.96	0.42	12	0.14	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
38	20240826	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13160	-80	5	-0.60	196105610	14877	125.02	13240	13380	13100	17210	9270	13240	13181.80	4.32	0	635	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1749	7.00	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
39	20240826	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13190	-50	5	-0.38	97012430	7347	61.74	13240	13380	13130	17210	9270	13240	13204.36	4.32	0	-303	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1753	7.01	0.42	12	0.06	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
40	20240826	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13190	-50	5	-0.38	50377200	3816	32.07	13240	13380	13130	17210	9270	13240	13201.57	4.32	0	-850	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1753	7.01	0.42	12	0.03	1881.00	31185.00	15100	20240208	-12.65	10450	20240125	26.22	15100	-12.65	20240208	10450	26.22	20240125	15100	-12.65	20240208	10450	26.22	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
41	20240826	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	0	3	0.00	12431330	939	7.89	13240	13240	13210	17210	9270	13240	13238.90	4.32	0	-99	13506	13372	13226	13092	12946	13300	13020	84	3970	500	9530	10	1	13291151	1760	7.04	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.64	N	000320	500	84 억		574717	N	N	0	N	00	N
42	20240823	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	-130	5	-0.97	156023280	11828	66.80	13360	13360	13080	17380	9360	13370	13191.01	4.34	0	-1908	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1760	7.04	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
43	20240823	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	-130	5	-0.97	146851240	11135	62.89	13360	13360	13080	17380	9360	13370	13188.26	4.34	0	-1515	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1760	7.04	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
44	20240823	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	-130	5	-0.97	126243870	9576	54.08	13360	13360	13080	17380	9360	13370	13183.36	4.34	0	-1470	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1760	7.04	0.42	12	0.07	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
45	20240823	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13280	-90	5	-0.67	102694560	7797	44.04	13360	13360	13080	17380	9360	13370	13171.04	4.34	0	-1161	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1765	7.06	0.43	12	0.06	1881.00	31185.00	15100	20240208	-12.05	10450	20240125	27.08	15100	-12.05	20240208	10450	27.08	20240125	15100	-12.05	20240208	10450	27.08	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
46	20240823	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13160	-210	5	-1.57	90658000	6886	38.89	13360	13360	13080	17380	9360	13370	13165.55	4.34	0	-979	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1749	7.00	0.42	12	0.05	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
47	20240823	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13220	-150	5	-1.12	69855080	5302	29.94	13360	13360	13080	17380	9360	13370	13175.23	4.34	0	-773	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1757	7.03	0.42	12	0.04	1881.00	31185.00	15100	20240208	-12.45	10450	20240125	26.51	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
48	20240823	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13240	-130	5	-0.97	23028100	1742	9.84	13360	13360	13210	17380	9360	13370	13219.35	4.34	0	667	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1760	7.04	0.42	12	0.01	1881.00	31185.00	15100	20240208	-12.32	10450	20240125	26.70	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
49	20240823	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13210	-160	5	-1.20	92620	7	0.04	13360	13360	13210	17380	9360	13370	13231.43	4.34	0	-6	13963	13666	13403	13106	12843	13535	12975	84	4010	500	9620	10	1	13291151	1756	7.02	0.42	12	0.00	1881.00	31185.00	15100	20240208	-12.52	10450	20240125	26.41	15100	-12.52	20240208	10450	26.41	20240125	15100	-12.52	20240208	10450	26.41	20240125	0.64	N	000320	500	84 억		577206	N	N	0	N	00	N
50	20240822	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13370	-210	5	-1.55	233116280	17517	119.46	13600	13700	13140	17650	9510	13580	13307.47	4.36	0	-1380	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1777	7.11	0.43	12	0.13	1881.00	31185.00	15100	20240208	-11.46	10450	20240125	27.94	15100	-11.46	20240208	10450	27.94	20240125	15100	-11.46	20240208	10450	27.94	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
51	20240822	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13270	-310	5	-2.28	194736300	14635	99.81	13600	13700	13140	17650	9510	13580	13306.20	4.36	0	-994	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1764	7.05	0.43	12	0.11	1881.00	31185.00	15100	20240208	-12.12	10450	20240125	26.99	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
52	20240822	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13290	-290	5	-2.14	178116030	13383	91.27	13600	13700	13140	17650	9510	13580	13309.13	4.36	0	-1034	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1766	7.07	0.43	12	0.10	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
53	20240822	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13230	-350	5	-2.58	168223780	12638	86.19	13600	13700	13140	17650	9510	13580	13310.95	4.36	0	-737	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1758	7.03	0.42	12	0.10	1881.00	31185.00	15100	20240208	-12.38	10450	20240125	26.60	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
54	20240822	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13290	-290	5	-2.14	98991800	7387	50.38	13600	13700	13220	17650	9510	13580	13400.81	4.36	0	-1496	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1766	7.07	0.43	12	0.06	1881.00	31185.00	15100	20240208	-11.99	10450	20240125	27.18	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
55	20240822	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13420	-160	5	-1.18	54592830	4045	27.59	13600	13700	13410	17650	9510	13580	13496.37	4.36	0	-2050	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1784	7.13	0.43	12	0.03	1881.00	31185.00	15100	20240208	-11.13	10450	20240125	28.42	15100	-11.13	20240208	10450	28.42	20240125	15100	-11.13	20240208	10450	28.42	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
56	20240822	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13470	-110	5	-0.81	32727200	2419	16.50	13600	13700	13430	17650	9510	13580	13529.23	4.36	0	-1067	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1790	7.16	0.43	12	0.02	1881.00	31185.00	15100	20240208	-10.79	10450	20240125	28.90	15100	-10.79	20240208	10450	28.90	20240125	15100	-10.79	20240208	10450	28.90	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
57	20240822	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13700	120	2	0.88	3260570	239	1.63	13600	13700	13600	17650	9510	13580	13642.55	4.36	0	-69	13880	13730	13590	13440	13300	13660	13370	84	4070	500	9770	10	1	13291151	1821	7.28	0.44	12	0.00	1881.00	31185.00	15100	20240208	-9.27	10450	20240125	31.10	15100	-9.27	20240208	10450	31.10	20240125	15100	-9.27	20240208	10450	31.10	20240125	0.64	N	000320	500	84 억		578950	N	N	356	N	00	N
58	20240821	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13580	-20	5	-0.15	198003790	14628	71.58	13590	13740	13450	17680	9520	13600	13535.94	4.36	0	-741	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1805	7.22	0.44	12	0.11	1881.00	31185.00	15100	20240208	-10.07	10450	20240125	29.95	15100	-10.07	20240208	10450	29.95	20240125	15100	-10.07	20240208	10450	29.95	20240125	0.64	N	000320	500	84 억		579495	N	N	356	N	00	N
59	20240821	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13490	-110	5	-0.81	148299180	10955	53.61	13590	13740	13450	17680	9520	13600	13537.12	4.36	0	-655	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1793	7.17	0.43	12	0.08	1881.00	31185.00	15100	20240208	-10.66	10450	20240125	29.09	15100	-10.66	20240208	10450	29.09	20240125	15100	-10.66	20240208	10450	29.09	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
60	20240821	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13500	-100	5	-0.74	114027940	8416	41.18	13590	13740	13450	17680	9520	13600	13548.95	4.36	0	-950	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1794	7.18	0.43	12	0.06	1881.00	31185.00	15100	20240208	-10.60	10450	20240125	29.19	15100	-10.60	20240208	10450	29.19	20240125	15100	-10.60	20240208	10450	29.19	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
61	20240821	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13480	-120	5	-0.88	71323050	5249	25.69	13590	13740	13480	17680	9520	13600	13587.93	4.36	0	-687	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1792	7.17	0.43	12	0.04	1881.00	31185.00	15100	20240208	-10.73	10450	20240125	29.00	15100	-10.73	20240208	10450	29.00	20240125	15100	-10.73	20240208	10450	29.00	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
62	20240821	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13540	-60	5	-0.44	67083720	4935	24.15	13590	13740	13500	17680	9520	13600	13593.46	4.36	0	-409	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1800	7.20	0.43	12	0.04	1881.00	31185.00	15100	20240208	-10.33	10450	20240125	29.57	15100	-10.33	20240208	10450	29.57	20240125	15100	-10.33	20240208	10450	29.57	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
63	20240821	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13530	-70	5	-0.51	53305690	3916	19.16	13590	13740	13530	17680	9520	13600	13612.28	4.36	0	-510	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1798	7.19	0.43	12	0.03	1881.00	31185.00	15100	20240208	-10.40	10450	20240125	29.47	15100	-10.40	20240208	10450	29.47	20240125	15100	-10.40	20240208	10450	29.47	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
64	20240821	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13600	0	3	0.00	44710120	3282	16.06	13590	13740	13530	17680	9520	13600	13622.83	4.36	0	-653	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1808	7.23	0.44	12	0.02	1881.00	31185.00	15100	20240208	-9.93	10450	20240125	30.14	15100	-9.93	20240208	10450	30.14	20240125	15100	-9.93	20240208	10450	30.14	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
65	20240821	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13730	130	2	0.96	6972990	512	2.51	13590	13740	13530	17680	9520	13600	13619.12	4.36	0	-67	13886	13742	13546	13402	13206	13815	13475	84	4080	500	9790	10	1	13291151	1825	7.30	0.44	12	0.00	1881.00	31185.00	15100	20240208	-9.07	10450	20240125	31.39	15100	-9.07	20240208	10450	31.39	20240125	15100	-9.07	20240208	10450	31.39	20240125	0.64	N	000320	500	84 억		579495	N	N	2	N	00	N
66	20240820	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13600	130	2	0.97	275319390	20426	104.80	13470	13690	13350	17510	9430	13470	13478.87	4.36	0	-947	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1808	7.23	0.44	12	0.15	1881.00	31185.00	15100	20240208	-9.93	10450	20240125	30.14	15100	-9.93	20240208	10450	30.14	20240125	15100	-9.93	20240208	10450	30.14	20240125	0.68	N	000320	500	84 억		579064	N	N	2	N	00	N
67	20240820	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13570	100	2	0.74	259162830	19237	98.70	13470	13690	13350	17510	9430	13470	13472.10	4.36	0	-945	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1804	7.21	0.44	12	0.14	1881.00	31185.00	15100	20240208	-10.13	10450	20240125	29.86	15100	-10.13	20240208	10450	29.86	20240125	15100	-10.13	20240208	10450	29.86	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
68	20240820	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13570	100	2	0.74	229972070	17086	87.66	13470	13690	13350	17510	9430	13470	13459.68	4.36	0	-1548	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1804	7.21	0.44	12	0.13	1881.00	31185.00	15100	20240208	-10.13	10450	20240125	29.86	15100	-10.13	20240208	10450	29.86	20240125	15100	-10.13	20240208	10450	29.86	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
69	20240820	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13530	60	2	0.45	172311570	12826	65.80	13470	13690	13350	17510	9430	13470	13434.55	4.36	0	-2568	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1798	7.19	0.43	12	0.10	1881.00	31185.00	15100	20240208	-10.40	10450	20240125	29.47	15100	-10.40	20240208	10450	29.47	20240125	15100	-10.40	20240208	10450	29.47	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
70	20240820	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13530	60	2	0.45	157751030	11746	60.26	13470	13690	13350	17510	9430	13470	13430.19	4.36	0	-2425	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1798	7.19	0.43	12	0.09	1881.00	31185.00	15100	20240208	-10.40	10450	20240125	29.47	15100	-10.40	20240208	10450	29.47	20240125	15100	-10.40	20240208	10450	29.47	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
71	20240820	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13430	-40	5	-0.30	131183900	9781	50.18	13470	13690	13350	17510	9430	13470	13412.12	4.36	0	-2026	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1785	7.14	0.43	12	0.07	1881.00	31185.00	15100	20240208	-11.06	10450	20240125	28.52	15100	-11.06	20240208	10450	28.52	20240125	15100	-11.06	20240208	10450	28.52	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
72	20240820	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13420	-50	5	-0.37	32978100	2441	12.52	13470	13690	13410	17510	9430	13470	13510.08	4.36	0	-469	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1784	7.13	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.13	10450	20240125	28.42	15100	-11.13	20240208	10450	28.42	20240125	15100	-11.13	20240208	10450	28.42	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
73	20240820	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13580	110	2	0.82	10687110	787	4.04	13470	13690	13470	17510	9430	13470	13579.56	4.36	0	-366	13676	13572	13436	13332	13196	13625	13385	84	4040	500	9690	10	1	13291151	1805	7.22	0.44	12	0.01	1881.00	31185.00	15100	20240208	-10.07	10450	20240125	29.95	15100	-10.07	20240208	10450	29.95	20240125	15100	-10.07	20240208	10450	29.95	20240125	0.68	N	000320	500	84 억		579064	N	N	4	N	00	N
74	20240819	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13470	80	2	0.60	262092620	19471	66.48	13440	13540	13300	17400	9380	13390	13460.66	4.33	0	3948	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1790	7.16	0.43	12	0.15	1881.00	31185.00	15100	20240208	-10.79	10450	20240125	28.90	15100	-10.79	20240208	10450	28.90	20240125	15100	-10.79	20240208	10450	28.90	20240125	0.68	N	000320	500	84 억		575040	N	N	4	N	00	N
75	20240819	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13390	0	3	0.00	234850020	17446	59.57	13440	13540	13300	17400	9380	13390	13461.54	4.33	0	4477	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1780	7.12	0.43	12	0.13	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
76	20240819	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13430	40	2	0.30	199936870	14839	50.66	13440	13540	13300	17400	9380	13390	13473.74	4.33	0	3401	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1785	7.14	0.43	12	0.11	1881.00	31185.00	15100	20240208	-11.06	10450	20240125	28.52	15100	-11.06	20240208	10450	28.52	20240125	15100	-11.06	20240208	10450	28.52	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
77	20240819	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13480	90	2	0.67	159807090	11856	40.48	13440	13540	13300	17400	9380	13390	13479.01	4.33	0	2980	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1792	7.17	0.43	12	0.09	1881.00	31185.00	15100	20240208	-10.73	10450	20240125	29.00	15100	-10.73	20240208	10450	29.00	20240125	15100	-10.73	20240208	10450	29.00	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
78	20240819	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13480	90	2	0.67	147195960	10920	37.28	13440	13540	13300	17400	9380	13390	13479.48	4.33	0	2501	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1792	7.17	0.43	12	0.08	1881.00	31185.00	15100	20240208	-10.73	10450	20240125	29.00	15100	-10.73	20240208	10450	29.00	20240125	15100	-10.73	20240208	10450	29.00	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
79	20240819	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13500	110	2	0.82	136292360	10111	34.52	13440	13540	13300	17400	9380	13390	13479.61	4.33	0	2473	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1794	7.18	0.43	12	0.08	1881.00	31185.00	15100	20240208	-10.60	10450	20240125	29.19	15100	-10.60	20240208	10450	29.19	20240125	15100	-10.60	20240208	10450	29.19	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
80	20240819	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13440	50	2	0.37	62019750	4610	15.74	13440	13520	13300	17400	9380	13390	13453.31	4.33	0	1762	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1786	7.15	0.43	12	0.03	1881.00	31185.00	15100	20240208	-10.99	10450	20240125	28.61	15100	-10.99	20240208	10450	28.61	20240125	15100	-10.99	20240208	10450	28.61	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
81	20240819	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13310	-80	5	-0.60	2376680	177	0.60	13440	13440	13300	17400	9380	13390	13427.57	4.33	0	-7	13730	13560	13230	13060	12730	13645	13145	84	4010	500	9640	10	1	13291151	1769	7.08	0.43	12	0.00	1881.00	31185.00	15100	20240208	-11.85	10450	20240125	27.37	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.68	N	000320	500	84 억		575040	N	N	41	N	00	N
82	20240816	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13390	440	2	3.40	386419620	29282	402.06	13000	13400	12900	16830	9070	12950	13196.48	4.26	0	7604	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1780	7.12	0.43	12	0.22	1881.00	31185.00	15100	20240208	-11.32	10450	20240125	28.13	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.68	N	000320	500	84 억		566498	N	N	41	N	00	N
83	20240816	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13340	390	2	3.01	317935210	24160	331.73	13000	13340	12900	16830	9070	12950	13159.57	4.26	0	5945	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1773	7.09	0.43	12	0.18	1881.00	31185.00	15100	20240208	-11.66	10450	20240125	27.66	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
84	20240816	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13300	350	2	2.70	283256450	21554	295.95	13000	13320	12900	16830	9070	12950	13141.71	4.26	0	4297	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1768	7.07	0.43	12	0.16	1881.00	31185.00	15100	20240208	-11.92	10450	20240125	27.27	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
85	20240816	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13160	210	2	1.62	155101440	11874	163.04	13000	13250	12900	16830	9070	12950	13062.27	4.26	0	736	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1749	7.00	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.85	10450	20240125	25.93	15100	-12.85	20240208	10450	25.93	20240125	15100	-12.85	20240208	10450	25.93	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
86	20240816	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13170	220	2	1.70	148527110	11374	156.17	13000	13250	12900	16830	9070	12950	13058.48	4.26	0	650	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1750	7.00	0.42	12	0.09	1881.00	31185.00	15100	20240208	-12.78	10450	20240125	26.03	15100	-12.78	20240208	10450	26.03	20240125	15100	-12.78	20240208	10450	26.03	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
87	20240816	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13150	200	2	1.54	136692910	10473	143.80	13000	13250	12900	16830	9070	12950	13051.93	4.26	0	266	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1748	6.99	0.42	12	0.08	1881.00	31185.00	15100	20240208	-12.91	10450	20240125	25.84	15100	-12.91	20240208	10450	25.84	20240125	15100	-12.91	20240208	10450	25.84	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
88	20240816	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13100	150	2	1.16	121646400	9329	128.09	13000	13250	12900	16830	9070	12950	13039.60	4.26	0	-16	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1741	6.96	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.25	10450	20240125	25.36	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10450	25.36	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
89	20240816	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13000	50	2	0.39	1261000	97	1.33	13000	13000	13000	16830	9070	12950	13000.00	4.26	0	-7	13076	13012	12936	12872	12796	13045	12905	84	3880	500	9320	10	1	13291151	1728	6.91	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.91	10450	20240125	24.40	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.68	N	000320	500	84 억		566498	N	N	2	N	00	N
90	20240814	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12950	30	2	0.23	90532030	7007	104.58	12920	13000	12860	16790	9050	12920	12917.31	4.27	0	-503	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1721	6.88	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.67	N	000320	500	84 억		567215	N	N	2	N	00	N
91	20240814	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12950	30	2	0.23	74883940	5798	86.54	12920	13000	12860	16790	9050	12920	12915.48	4.27	0	-411	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1721	6.88	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.24	10450	20240125	23.92	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10450	23.92	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
92	20240814	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12890	-30	5	-0.23	71769240	5557	82.94	12920	13000	12860	16790	9050	12920	12915.11	4.27	0	-353	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1713	6.85	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
93	20240814	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12920	0	3	0.00	51963020	4020	60.00	12920	13000	12870	16790	9050	12920	12926.12	4.27	0	-32	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1717	6.87	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
94	20240814	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12990	70	2	0.54	51498250	3984	59.46	12920	13000	12870	16790	9050	12920	12926.27	4.27	0	-21	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1727	6.91	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.97	10450	20240125	24.31	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10450	24.31	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
95	20240814	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12890	-30	5	-0.23	40147210	3105	46.34	12920	13000	12870	16790	9050	12920	12929.86	4.27	0	311	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1713	6.85	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
96	20240814	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12960	40	2	0.31	25697100	1987	29.66	12920	13000	12870	16790	9050	12920	12932.61	4.27	0	421	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1723	6.89	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.17	10450	20240125	24.02	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10450	24.02	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
97	20240814	090108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12920	0	3	0.00	3322220	257	3.84	12920	12950	12920	16790	9050	12920	12926.93	4.27	0	-6	13046	12982	12856	12792	12666	13015	12825	84	3870	500	9300	10	1	13291151	1717	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.67	N	000320	500	84 억		567215	N	N	3	N	00	N
98	20240813	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12920	60	2	0.47	85930460	6690	27.30	12900	12920	12730	16710	9010	12860	12844.61	4.29	0	-2626	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1717	6.87	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.63	N	000320	500	84 억		569873	N	N	3	N	00	N
99	20240813	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12920	60	2	0.47	76930210	5993	24.45	12900	12920	12730	16710	9010	12860	12836.68	4.29	0	-2315	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1717	6.87	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.44	10450	20240125	23.64	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10450	23.64	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
100	20240813	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12870	10	2	0.08	61443680	4791	19.55	12900	12920	12730	16710	9010	12860	12824.81	4.29	0	-2180	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1711	6.84	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.77	10450	20240125	23.16	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10450	23.16	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
101	20240813	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	-60	5	-0.47	50158130	3912	15.96	12900	12920	12730	16710	9010	12860	12821.61	4.29	0	-1778	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1701	6.80	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
102	20240813	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12880	20	2	0.16	42492660	3314	13.52	12900	12920	12730	16710	9010	12860	12822.17	4.29	0	-1604	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1712	6.85	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.70	10450	20240125	23.25	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10450	23.25	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
103	20240813	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12890	30	2	0.23	33680120	2627	10.72	12900	12920	12730	16710	9010	12860	12820.75	4.29	0	-1412	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1713	6.85	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
104	20240813	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	-60	5	-0.47	23058570	1794	7.32	12900	12920	12750	16710	9010	12860	12853.16	4.29	0	-958	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1701	6.80	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
105	20240813	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12860	0	3	0.00	2257460	175	0.71	12900	12900	12860	16710	9010	12860	12899.77	4.29	0	-18	13160	13010	12790	12640	12420	13085	12715	84	3850	500	9250	10	1	13291151	1709	6.84	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.63	N	000320	500	84 억		569873	N	N	2	N	00	N
106	20240812	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12860	80	2	0.63	311677680	24509	138.30	12800	12940	12570	16610	8950	12780	12716.73	4.28	0	-667	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1709	6.84	0.41	12	0.18	1881.00	31185.00	15100	20240208	-14.83	10450	20240125	23.06	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10450	23.06	20240125	0.62	N	000320	500	84 억		568818	N	N	2	N	00	N
107	20240812	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	-80	5	-0.63	274608160	21607	121.92	12800	12940	12570	16610	8950	12780	12709.22	4.28	0	-911	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1688	6.75	0.41	12	0.16	1881.00	31185.00	15100	20240208	-15.89	10450	20240125	21.53	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10450	21.53	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
108	20240812	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	0	3	0.00	150001080	11799	66.58	12800	12940	12570	16610	8950	12780	12713.03	4.28	0	-1121	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1699	6.79	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.36	10450	20240125	22.30	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10450	22.30	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
109	20240812	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	20	2	0.16	137553620	10821	61.06	12800	12940	12570	16610	8950	12780	12711.73	4.28	0	-1040	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1701	6.80	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
110	20240812	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12620	-160	5	-1.25	116166290	9136	51.55	12800	12940	12570	16610	8950	12780	12715.22	4.28	0	-756	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1677	6.71	0.40	12	0.07	1881.00	31185.00	15100	20240208	-16.42	10450	20240125	20.77	15100	-16.42	20240208	10450	20.77	20240125	15100	-16.42	20240208	10450	20.77	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
111	20240812	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12680	-100	5	-0.78	64858050	5069	28.60	12800	12940	12670	16610	8950	12780	12795.04	4.28	0	-1052	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1685	6.74	0.41	12	0.04	1881.00	31185.00	15100	20240208	-16.03	10450	20240125	21.34	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	10450	21.34	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
112	20240812	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	-30	5	-0.23	44672270	3480	19.64	12800	12940	12740	16610	8950	12780	12836.86	4.28	0	-540	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1695	6.78	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.56	10450	20240125	22.01	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10450	22.01	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
113	20240812	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	20	2	0.16	9881270	772	4.36	12800	12870	12790	16610	8950	12780	12799.57	4.28	0	89	13066	12922	12766	12622	12466	12845	12545	84	3830	500	9200	10	1	13291151	1701	6.80	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.62	N	000320	500	84 억		568818	N	N	0	N	00	N
114	20240809	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	40	2	0.31	225759320	17722	99.51	12800	12910	12610	16560	8920	12740	12738.90	4.33	0	-3574	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1699	6.79	0.41	12	0.13	1881.00	31185.00	15100	20240208	-15.36	10450	20240125	22.30	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10450	22.30	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
115	20240809	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12720	-20	5	-0.16	186765820	14664	82.34	12800	12910	12610	16560	8920	12740	12736.35	4.33	0	-1818	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1691	6.76	0.41	12	0.11	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10450	21.72	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
116	20240809	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	-80	5	-0.63	175799900	13800	77.48	12800	12910	12610	16560	8920	12740	12739.12	4.33	0	-1538	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1683	6.73	0.41	12	0.10	1881.00	31185.00	15100	20240208	-16.16	10450	20240125	21.15	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10450	21.15	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
117	20240809	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12630	-110	5	-0.86	157501580	12354	69.37	12800	12910	12610	16560	8920	12740	12749.04	4.33	0	-1269	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1679	6.71	0.41	12	0.09	1881.00	31185.00	15100	20240208	-16.36	10450	20240125	20.86	15100	-16.36	20240208	10450	20.86	20240125	15100	-16.36	20240208	10450	20.86	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
118	20240809	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12850	110	2	0.86	109530160	8574	48.14	12800	12910	12730	16560	8920	12740	12774.69	4.33	0	-440	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1708	6.83	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
119	20240809	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12810	70	2	0.55	58105660	4541	25.50	12800	12910	12730	16560	8920	12740	12795.79	4.33	0	-105	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1703	6.81	0.41	12	0.03	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
120	20240809	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12770	30	2	0.24	33219860	2598	14.59	12800	12910	12730	16560	8920	12740	12786.71	4.33	0	-162	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1697	6.79	0.41	12	0.02	1881.00	31185.00	15100	20240208	-15.43	10450	20240125	22.20	15100	-15.43	20240208	10450	22.20	20240125	15100	-15.43	20240208	10450	22.20	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
121	20240809	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12800	60	2	0.47	1087800	85	0.48	12800	12800	12790	16560	8920	12740	12797.65	4.33	0	81	13086	12912	12716	12542	12346	13000	12630	84	3820	500	9170	10	1	13291151	1701	6.80	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.23	10450	20240125	22.49	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10450	22.49	20240125	0.63	N	000320	500	84 억		575620	N	N	0	N	00	N
122	20240808	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12740	80	2	0.63	222720350	17496	67.89	12660	12890	12520	16450	8870	12660	12729.79	4.33	0	1128	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1693	6.77	0.41	12	0.13	1881.00	31185.00	15100	20240208	-15.63	10450	20240125	21.91	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10450	21.91	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
123	20240808	150104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	0	3	0.00	192414140	15098	58.59	12660	12890	12520	16450	8870	12660	12744.35	4.33	0	1249	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1683	6.73	0.41	12	0.11	1881.00	31185.00	15100	20240208	-16.16	10450	20240125	21.15	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10450	21.15	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
124	20240808	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12670	10	2	0.08	185913630	14586	56.60	12660	12890	12520	16450	8870	12660	12746.03	4.33	0	1323	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1684	6.74	0.41	12	0.11	1881.00	31185.00	15100	20240208	-16.09	10450	20240125	21.24	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10450	21.24	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
125	20240808	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12790	130	2	1.03	140048130	10966	42.55	12660	12890	12520	16450	8870	12660	12771.12	4.33	0	-253	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1700	6.80	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.30	10450	20240125	22.39	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10450	22.39	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
126	20240808	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12810	150	2	1.18	136863050	10717	41.59	12660	12890	12520	16450	8870	12660	12770.65	4.33	0	-318	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1703	6.81	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.17	10450	20240125	22.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10450	22.58	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
127	20240808	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12890	230	2	1.82	115203400	9027	35.03	12660	12890	12520	16450	8870	12660	12762.09	4.33	0	-1389	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1713	6.85	0.41	12	0.07	1881.00	31185.00	15100	20240208	-14.64	10450	20240125	23.35	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10450	23.35	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
128	20240808	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12720	60	2	0.47	59590680	4693	18.21	12660	12870	12520	16450	8870	12660	12697.78	4.33	0	-1538	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1691	6.76	0.41	12	0.04	1881.00	31185.00	15100	20240208	-15.76	10450	20240125	21.72	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10450	21.72	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
129	20240808	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	-130	5	-1.03	4718280	376	1.46	12660	12660	12520	16450	8870	12660	12548.62	4.33	0	315	13060	12860	12480	12280	11900	12960	12380	84	3790	500	9110	10	1	13291151	1665	6.66	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.02	10450	20240125	19.90	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10450	19.90	20240125	0.62	N	000320	500	84 억		574882	N	N	0	N	00	N
130	20240807	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12660	290	2	2.34	323615150	25731	66.66	12100	12680	12100	16080	8660	12370	12576.78	4.36	0	-3905	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1683	6.73	0.41	12	0.19	1881.00	31185.00	15100	20240208	-16.16	10450	20240125	21.15	15100	-16.16	20240208	10450	21.15	20240125	15100	-16.16	20240208	10450	21.15	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
131	20240807	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	270	2	2.18	288427000	22942	59.43	12100	12680	12100	16080	8660	12370	12572.01	4.36	0	-2396	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1680	6.72	0.41	12	0.17	1881.00	31185.00	15100	20240208	-16.29	10450	20240125	20.96	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10450	20.96	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
132	20240807	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12680	310	2	2.51	153592210	12245	31.72	12100	12680	12100	16080	8660	12370	12543.26	4.36	0	263	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1685	6.74	0.41	12	0.09	1881.00	31185.00	15100	20240208	-16.03	10450	20240125	21.34	15100	-16.03	20240208	10450	21.34	20240125	15100	-16.03	20240208	10450	21.34	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
133	20240807	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12570	200	2	1.62	138576050	11056	28.64	12100	12650	12100	16080	8660	12370	12534.01	4.36	0	369	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1671	6.68	0.40	12	0.08	1881.00	31185.00	15100	20240208	-16.75	10450	20240125	20.29	15100	-16.75	20240208	10450	20.29	20240125	15100	-16.75	20240208	10450	20.29	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
134	20240807	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12540	170	2	1.37	62363030	4998	12.95	12100	12590	12100	16080	8660	12370	12477.60	4.36	0	-227	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1667	6.67	0.40	12	0.04	1881.00	31185.00	15100	20240208	-16.95	10450	20240125	20.00	15100	-16.95	20240208	10450	20.00	20240125	15100	-16.95	20240208	10450	20.00	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
135	20240807	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	160	2	1.29	49850820	4002	10.37	12100	12540	12100	16080	8660	12370	12456.48	4.36	0	-238	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1665	6.66	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.02	10450	20240125	19.90	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10450	19.90	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
136	20240807	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	100	2	0.81	32346090	2603	6.74	12100	12540	12100	16080	8660	12370	12426.47	4.36	0	-485	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1657	6.63	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.42	10450	20240125	19.33	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10450	19.33	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
137	20240807	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12100	-270	5	-2.18	1851300	153	0.40	12100	12100	12100	16080	8660	12370	12100.00	4.36	0	7	12956	12662	12256	11962	11556	12810	12110	84	3710	500	8900	10	1	13291151	1608	6.43	0.39	12	0.00	1881.00	31185.00	15100	20240208	-19.87	10450	20240125	15.79	15100	-19.87	20240208	10450	15.79	20240125	15100	-19.87	20240208	10450	15.79	20240125	0.62	N	000320	500	84 억		579916	N	N	0	N	00	N
138	20240806	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12370	130	2	1.06	452917180	36815	60.71	11850	12550	11850	15910	8570	12240	12302.31	4.35	0	-713	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1644	6.58	0.40	12	0.28	1881.00	31185.00	15100	20240208	-18.08	10450	20240125	18.37	15100	-18.08	20240208	10450	18.37	20240125	15100	-18.08	20240208	10450	18.37	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
139	20240806	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12240	0	3	0.00	417246030	33927	55.94	11850	12550	11850	15910	8570	12240	12298.36	4.35	0	-231	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1627	6.51	0.39	12	0.26	1881.00	31185.00	15100	20240208	-18.94	10450	20240125	17.13	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	10450	17.13	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
140	20240806	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	190	2	1.55	388594590	31614	52.13	11850	12550	11850	15910	8570	12240	12291.86	4.35	0	-144	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1652	6.61	0.40	12	0.24	1881.00	31185.00	15100	20240208	-17.68	10450	20240125	18.95	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10450	18.95	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
141	20240806	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	210	2	1.72	367350550	29905	49.31	11850	12550	11850	15910	8570	12240	12283.92	4.35	0	658	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1655	6.62	0.40	12	0.22	1881.00	31185.00	15100	20240208	-17.55	10450	20240125	19.14	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10450	19.14	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
142	20240806	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12180	-60	5	-0.49	344019760	28018	46.20	11850	12550	11850	15910	8570	12240	12278.53	4.35	0	1675	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1619	6.48	0.39	12	0.21	1881.00	31185.00	15100	20240208	-19.34	10450	20240125	16.56	15100	-19.34	20240208	10450	16.56	20240125	15100	-19.34	20240208	10450	16.56	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
143	20240806	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12140	-100	5	-0.82	313483650	25515	42.07	11850	12550	11850	15910	8570	12240	12286.26	4.35	0	2092	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1614	6.45	0.39	12	0.19	1881.00	31185.00	15100	20240208	-19.60	10450	20240125	16.17	15100	-19.60	20240208	10450	16.17	20240125	15100	-19.60	20240208	10450	16.17	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
144	20240806	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12550	310	2	2.53	154297020	12552	20.70	11850	12550	11850	15910	8570	12240	12292.65	4.35	0	881	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1668	6.67	0.40	12	0.09	1881.00	31185.00	15100	20240208	-16.89	10450	20240125	20.10	15100	-16.89	20240208	10450	20.10	20240125	15100	-16.89	20240208	10450	20.10	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
145	20240806	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11920	-320	5	-2.61	24450100	2063	3.40	11850	11920	11850	15910	8570	12240	11850.78	4.35	0	375	13380	12810	12380	11810	11380	12595	11595	84	3670	500	8810	10	1	13291151	1584	6.34	0.38	12	0.02	1881.00	31185.00	15100	20240208	-21.06	10450	20240125	14.07	15100	-21.06	20240208	10450	14.07	20240125	15100	-21.06	20240208	10450	14.07	20240125	0.61	N	000320	500	84 억		578726	N	N	10	N	00	N
146	20240805	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12240	-1010	5	-7.62	748934500	60544	238.66	12860	12950	11950	17220	9280	13250	12370.11	4.44	0	-10126	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1627	6.51	0.39	12	0.46	1881.00	31185.00	15100	20240208	-18.94	10450	20240125	17.13	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	10450	17.13	20240125	0.62	N	000320	500	84 억		590362	N	N	10	N	00	N
147	20240805	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12150	-1100	5	-8.30	672277280	54228	213.77	12860	12950	11950	17220	9280	13250	12397.24	4.44	0	-9329	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1615	6.46	0.39	12	0.41	1881.00	31185.00	15100	20240208	-19.54	10450	20240125	16.27	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	10450	16.27	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
148	20240805	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12350	-900	5	-6.79	468287180	37352	147.24	12860	12950	12350	17220	9280	13250	12537.14	4.44	0	-6050	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1641	6.57	0.40	12	0.28	1881.00	31185.00	15100	20240208	-18.21	10450	20240125	18.18	15100	-18.21	20240208	10450	18.18	20240125	15100	-18.21	20240208	10450	18.18	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
149	20240805	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	-860	5	-6.49	374493600	29786	117.42	12860	12950	12380	17220	9280	13250	12572.81	4.44	0	-3020	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1647	6.59	0.40	12	0.22	1881.00	31185.00	15100	20240208	-17.95	10450	20240125	18.56	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10450	18.56	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
150	20240805	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-820	5	-6.19	279980160	22189	87.47	12860	12950	12410	17220	9280	13250	12617.97	4.44	0	-3188	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1652	6.61	0.40	12	0.17	1881.00	31185.00	15100	20240208	-17.68	10450	20240125	18.95	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10450	18.95	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
151	20240805	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-750	5	-5.66	199226300	15719	61.96	12860	12950	12410	17220	9280	13250	12674.24	4.44	0	-3673	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1661	6.65	0.40	12	0.12	1881.00	31185.00	15100	20240208	-17.22	10450	20240125	19.62	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10450	19.62	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
152	20240805	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	-610	5	-4.60	129724290	10153	40.02	12860	12950	12540	17220	9280	13250	12776.94	4.44	0	-2468	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1680	6.72	0.41	12	0.08	1881.00	31185.00	15100	20240208	-16.29	10450	20240125	20.96	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10450	20.96	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
153	20240805	090104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12850	-400	5	-3.02	7058900	549	2.16	12860	12900	12850	17220	9280	13250	12857.74	4.44	0	64	13843	13546	13303	13006	12763	13425	12885	84	3970	500	9540	10	1	13291151	1708	6.83	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.90	10450	20240125	22.97	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10450	22.97	20240125	0.62	N	000320	500	84 억		590362	N	N	11	N	00	N
154	20240802	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13250	-450	5	-3.28	336747540	25212	129.68	13380	13600	13060	17810	9590	13700	13356.64	4.45	0	-3372	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1761	7.04	0.42	12	0.19	1881.00	31185.00	15100	20240208	-12.25	10420	20230727	27.16	15100	-12.25	20240208	10450	26.79	20240125	15100	-12.25	20240208	10450	26.79	20240125	0.55	N	000320	500	84 억		590942	N	N	11	N	00	N
155	20240802	150104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13260	-440	5	-3.21	305149240	22826	117.41	13380	13600	13060	17810	9590	13700	13368.49	4.45	0	-3188	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1762	7.05	0.43	12	0.17	1881.00	31185.00	15100	20240208	-12.19	10420	20230727	27.26	15100	-12.19	20240208	10450	26.89	20240125	15100	-12.19	20240208	10450	26.89	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
156	20240802	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13230	-470	5	-3.43	248817660	18551	95.42	13380	13600	13210	17810	9590	13700	13412.63	4.45	0	-2391	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1758	7.03	0.42	12	0.14	1881.00	31185.00	15100	20240208	-12.38	10420	20230727	26.97	15100	-12.38	20240208	10450	26.60	20240125	15100	-12.38	20240208	10450	26.60	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
157	20240802	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13310	-390	5	-2.85	233132910	17368	89.34	13380	13600	13250	17810	9590	13700	13423.13	4.45	0	-2014	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1769	7.08	0.43	12	0.13	1881.00	31185.00	15100	20240208	-11.85	10420	20230727	27.74	15100	-11.85	20240208	10450	27.37	20240125	15100	-11.85	20240208	10450	27.37	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
158	20240802	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13340	-360	5	-2.63	210164590	15643	80.46	13380	13600	13250	17810	9590	13700	13435.06	4.45	0	-1277	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1773	7.09	0.43	12	0.12	1881.00	31185.00	15100	20240208	-11.66	10420	20230727	28.02	15100	-11.66	20240208	10450	27.66	20240125	15100	-11.66	20240208	10450	27.66	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
159	20240802	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13510	-190	5	-1.39	140961450	10476	53.89	13380	13600	13380	17810	9590	13700	13455.66	4.45	0	1396	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1796	7.18	0.43	12	0.08	1881.00	31185.00	15100	20240208	-10.53	10420	20230727	29.65	15100	-10.53	20240208	10450	29.28	20240125	15100	-10.53	20240208	10450	29.28	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
160	20240802	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13490	-210	5	-1.53	115443620	8580	44.13	13380	13600	13380	17810	9590	13700	13454.97	4.45	0	767	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1793	7.17	0.43	12	0.06	1881.00	31185.00	15100	20240208	-10.66	10420	20230727	29.46	15100	-10.66	20240208	10450	29.09	20240125	15100	-10.66	20240208	10450	29.09	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
161	20240802	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13580	-120	5	-0.88	11885480	887	4.56	13380	13580	13380	17810	9590	13700	13399.64	4.45	0	28	14060	13880	13590	13410	13120	13970	13500	84	4110	500	9860	10	1	13291151	1805	7.22	0.44	12	0.01	1881.00	31185.00	15100	20240208	-10.07	10420	20230727	30.33	15100	-10.07	20240208	10450	29.95	20240125	15100	-10.07	20240208	10450	29.95	20240125	0.55	N	000320	500	84 억		590942	N	N	29	N	00	N
162	20240801	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13700	260	2	1.93	264137840	19440	79.27	13440	13770	13300	17470	9410	13440	13587.16	4.38	0	3410	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1821	7.28	0.44	12	0.15	1881.00	31185.00	15100	20240208	-9.27	10280	20230726	33.27	15100	-9.27	20240208	10450	31.10	20240125	15100	-9.27	20240208	10450	31.10	20240125	0.53	N	000320	500	84 억		582691	N	N	29	N	00	N
163	20240801	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13650	210	2	1.56	230857400	17005	69.34	13440	13770	13300	17470	9410	13440	13575.85	4.38	0	3606	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1814	7.26	0.44	12	0.13	1881.00	31185.00	15100	20240208	-9.60	10280	20230726	32.78	15100	-9.60	20240208	10450	30.62	20240125	15100	-9.60	20240208	10450	30.62	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
164	20240801	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13720	280	2	2.08	215105920	15855	64.65	13440	13770	13300	17470	9410	13440	13567.07	4.38	0	3598	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1824	7.29	0.44	12	0.12	1881.00	31185.00	15100	20240208	-9.14	10280	20230726	33.46	15100	-9.14	20240208	10450	31.29	20240125	15100	-9.14	20240208	10450	31.29	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
165	20240801	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13730	290	2	2.16	166883990	12327	50.27	13440	13770	13300	17470	9410	13440	13538.09	4.38	0	2642	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1825	7.30	0.44	12	0.09	1881.00	31185.00	15100	20240208	-9.07	10280	20230726	33.56	15100	-9.07	20240208	10450	31.39	20240125	15100	-9.07	20240208	10450	31.39	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
166	20240801	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13500	60	2	0.45	89787680	6667	27.19	13440	13610	13300	17470	9410	13440	13467.48	4.38	0	188	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1794	7.18	0.43	12	0.05	1881.00	31185.00	15100	20240208	-10.60	10280	20230726	31.32	15100	-10.60	20240208	10450	29.19	20240125	15100	-10.60	20240208	10450	29.19	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
167	20240801	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13540	100	2	0.74	68928990	5121	20.88	13440	13610	13300	17470	9410	13440	13460.06	4.38	0	373	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1800	7.20	0.43	12	0.04	1881.00	31185.00	15100	20240208	-10.33	10280	20230726	31.71	15100	-10.33	20240208	10450	29.57	20240125	15100	-10.33	20240208	10450	29.57	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
168	20240801	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13390	-50	5	-0.37	35766090	2658	10.84	13440	13610	13300	17470	9410	13440	13456.02	4.38	0	237	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1780	7.12	0.43	12	0.02	1881.00	31185.00	15100	20240208	-11.32	10280	20230726	30.25	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N
169	20240801	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	13590	150	2	1.12	8400720	623	2.54	13440	13590	13350	17470	9410	13440	13484.30	4.38	0	-22	14146	13792	13196	12842	12246	13495	12545	84	4030	500	9670	10	1	13291151	1806	7.22	0.44	12	0.00	1881.00	31185.00	15100	20240208	-10.00	10280	20230726	32.20	15100	-10.00	20240208	10450	30.05	20240125	15100	-10.00	20240208	10450	30.05	20240125	0.53	N	000320	500	84 억		582691	N	N	4	N	00	N