KissMeData/487570/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	161328	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	100	2	0.22	388688350	8566	39.59	45800	45800	45200	58700	31650	45200	45375.72	4.41	0	260	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1688	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-61.61	44000	20240805	2.95	118000	-61.61	20240729	44000	2.95	20240805	118000	-61.61	20240729	44000	2.95	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
3	20240830	151345	57	100.00	KOSPI		금융업	N	N	N	N		N	45250	50	2	0.11	367854650	8106	37.47	45800	45800	45200	58700	31650	45200	45380.54	4.41	0	634	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1686	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-61.65	44000	20240805	2.84	118000	-61.65	20240729	44000	2.84	20240805	118000	-61.65	20240729	44000	2.84	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
4	20240830	141344	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	200	2	0.44	281660350	6204	28.68	45800	45800	45250	58700	31650	45200	45399.80	4.41	0	785	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1692	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-61.53	44000	20240805	3.18	118000	-61.53	20240729	44000	3.18	20240805	118000	-61.53	20240729	44000	3.18	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
5	20240830	131334	57	100.00	KOSPI		금융업	N	N	N	N		N	45500	300	2	0.66	258083100	5685	26.28	45800	45800	45250	58700	31650	45200	45397.20	4.41	0	343	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1695	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-61.44	44000	20240805	3.41	118000	-61.44	20240729	44000	3.41	20240805	118000	-61.44	20240729	44000	3.41	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
6	20240830	121341	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	350	2	0.77	222460550	4900	22.65	45800	45800	45250	58700	31650	45200	45400.11	4.41	0	24	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1697	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-61.40	44000	20240805	3.52	118000	-61.40	20240729	44000	3.52	20240805	118000	-61.40	20240729	44000	3.52	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
7	20240830	111354	57	100.00	KOSPI		금융업	N	N	N	N		N	45650	450	2	1.00	181001150	3987	18.43	45800	45800	45250	58700	31650	45200	45397.83	4.41	0	-140	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1701	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-61.31	44000	20240805	3.75	118000	-61.31	20240729	44000	3.75	20240805	118000	-61.31	20240729	44000	3.75	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
8	20240830	101347	57	100.00	KOSPI		금융업	N	N	N	N		N	45350	150	2	0.33	98347100	2168	10.02	45800	45800	45250	58700	31650	45200	45363.05	4.41	0	-327	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1690	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-61.57	44000	20240805	3.07	118000	-61.57	20240729	44000	3.07	20240805	118000	-61.57	20240729	44000	3.07	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
9	20240830	091352	57	100.00	KOSPI		금융업	N	N	N	N		N	45350	150	2	0.33	25829750	567	2.62	45800	45800	45300	58700	31650	45200	45555.11	4.41	0	17	46733	45966	45483	44716	44233	45725	44475	186	13500	5000	31640	50	1	3725927	1690	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-61.57	44000	20240805	3.07	118000	-61.57	20240729	44000	3.07	20240805	118000	-61.57	20240729	44000	3.07	20240805	0.71	N	487570	5000	186 억		164377	N	N	0	N	00	N
10	20240829	161352	57	100.00	KOSPI		금융업	N	N	N	N		N	45200	-1300	5	-2.80	978499250	21574	153.89	46250	46250	45000	60400	32550	46500	45355.90	4.48	0	-2810	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1684	0.00	0.00	12	0.58	0.00	0.00	118000	20240729	-61.69	44000	20240805	2.73	118000	-61.69	20240729	44000	2.73	20240805	118000	-61.69	20240729	44000	2.73	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
11	20240829	151405	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	-1200	5	-2.58	918991100	20258	144.50	46250	46250	45000	60400	32550	46500	45364.35	4.48	0	-2744	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1688	0.00	0.00	12	0.54	0.00	0.00	118000	20240729	-61.61	44000	20240805	2.95	118000	-61.61	20240729	44000	2.95	20240805	118000	-61.61	20240729	44000	2.95	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
12	20240829	141406	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	-1100	5	-2.37	752382550	16578	118.25	46250	46250	45000	60400	32550	46500	45384.40	4.48	0	-2460	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1692	0.00	0.00	12	0.44	0.00	0.00	118000	20240729	-61.53	44000	20240805	3.18	118000	-61.53	20240729	44000	3.18	20240805	118000	-61.53	20240729	44000	3.18	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
13	20240829	131406	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	-1100	5	-2.37	706108050	15559	110.99	46250	46250	45000	60400	32550	46500	45382.61	4.48	0	-2256	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1692	0.00	0.00	12	0.42	0.00	0.00	118000	20240729	-61.53	44000	20240805	3.18	118000	-61.53	20240729	44000	3.18	20240805	118000	-61.53	20240729	44000	3.18	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
14	20240829	121404	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	-950	5	-2.04	668292100	14726	105.04	46250	46250	45000	60400	32550	46500	45381.78	4.48	0	-2202	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1697	0.00	0.00	12	0.40	0.00	0.00	118000	20240729	-61.40	44000	20240805	3.52	118000	-61.40	20240729	44000	3.52	20240805	118000	-61.40	20240729	44000	3.52	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
15	20240829	111404	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	-1200	5	-2.58	628248900	13844	98.75	46250	46250	45000	60400	32550	46500	45380.59	4.48	0	-2118	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1688	0.00	0.00	12	0.37	0.00	0.00	118000	20240729	-61.61	44000	20240805	2.95	118000	-61.61	20240729	44000	2.95	20240805	118000	-61.61	20240729	44000	2.95	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
16	20240829	101354	57	100.00	KOSPI		금융업	N	N	N	N		N	45250	-1250	5	-2.69	485718800	10701	76.33	46250	46250	45000	60400	32550	46500	45390.04	4.48	0	-2297	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1686	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-61.65	44000	20240805	2.84	118000	-61.65	20240729	44000	2.84	20240805	118000	-61.65	20240729	44000	2.84	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
17	20240829	091404	57	100.00	KOSPI		금융업	N	N	N	N		N	45600	-900	5	-1.94	94555350	2063	14.72	46250	46250	45600	60400	32550	46500	45833.91	4.48	0	-553	47500	47000	46500	46000	45500	46750	45750	186	13900	5000	32550	50	1	3725927	1699	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-61.36	44000	20240805	3.64	118000	-61.36	20240729	44000	3.64	20240805	118000	-61.36	20240729	44000	3.64	20240805	0.69	N	487570	5000	186 억		167021	N	N	0	N	00	N
18	20240828	161317	57	100.00	KOSPI		금융업	N	N	N	N		N	46500	-50	5	-0.11	644870150	13931	91.91	46600	47000	46000	60500	32600	46550	46290.03	4.55	0	-2354	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1733	0.00	0.00	12	0.37	0.00	0.00	118000	20240729	-60.59	44000	20240805	5.68	118000	-60.59	20240729	44000	5.68	20240805	118000	-60.59	20240729	44000	5.68	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
19	20240828	151328	57	100.00	KOSPI		금융업	N	N	N	N		N	46100	-450	5	-0.97	618342850	13359	88.13	46600	47000	46000	60500	32600	46550	46286.61	4.55	0	-2238	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1718	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-60.93	44000	20240805	4.77	118000	-60.93	20240729	44000	4.77	20240805	118000	-60.93	20240729	44000	4.77	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
20	20240828	141328	57	100.00	KOSPI		금융업	N	N	N	N		N	46150	-400	5	-0.86	526202800	11359	74.94	46600	47000	46100	60500	32600	46550	46324.75	4.55	0	-2245	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1720	0.00	0.00	12	0.30	0.00	0.00	118000	20240729	-60.89	44000	20240805	4.89	118000	-60.89	20240729	44000	4.89	20240805	118000	-60.89	20240729	44000	4.89	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
21	20240828	131328	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	-200	5	-0.43	428648400	9247	61.00	46600	47000	46200	60500	32600	46550	46355.40	4.55	0	-2032	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1727	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
22	20240828	121324	57	100.00	KOSPI		금융업	N	N	N	N		N	46250	-300	5	-0.64	346432100	7471	49.29	46600	47000	46200	60500	32600	46550	46370.24	4.55	0	-1879	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1723	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-60.81	44000	20240805	5.11	118000	-60.81	20240729	44000	5.11	20240805	118000	-60.81	20240729	44000	5.11	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
23	20240828	111323	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	-150	5	-0.32	276307050	5961	39.33	46600	47000	46200	60500	32600	46550	46352.47	4.55	0	-1341	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1729	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
24	20240828	101350	57	100.00	KOSPI		금융업	N	N	N	N		N	46250	-300	5	-0.64	140471750	3029	19.98	46600	47000	46200	60500	32600	46550	46375.62	4.55	0	-943	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1723	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-60.81	44000	20240805	5.11	118000	-60.81	20240729	44000	5.11	20240805	118000	-60.81	20240729	44000	5.11	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
25	20240828	091347	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	-150	5	-0.32	45084500	969	6.39	46600	47000	46400	60500	32600	46550	46526.83	4.55	0	-355	47783	47166	46483	45866	45183	47475	46175	186	13950	5000	32580	50	1	3725927	1729	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.69	N	487570	5000	186 억		169694	N	N	3	N	00	N
26	20240827	161314	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	400	2	0.87	705119650	15142	66.58	45850	47100	45800	59900	32350	46150	46567.14	4.48	0	3011	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1734	0.00	0.00	12	0.41	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.68	N	487570	5000	186 억		166990	N	N	3	N	00	N
27	20240827	151323	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	450	2	0.98	661450900	14204	62.45	45850	47100	45800	59900	32350	46150	46567.93	4.48	0	3040	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1736	0.00	0.00	12	0.38	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
28	20240827	141329	57	100.00	KOSPI		금융업	N	N	N	N		N	46850	700	2	1.52	452370050	9730	42.78	45850	47100	45800	59900	32350	46150	46492.30	4.48	0	2036	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1746	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-60.30	44000	20240805	6.48	118000	-60.30	20240729	44000	6.48	20240805	118000	-60.30	20240729	44000	6.48	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
29	20240827	131333	57	100.00	KOSPI		금융업	N	N	N	N		N	47050	900	2	1.95	407798300	8778	38.60	45850	47100	45800	59900	32350	46150	46456.86	4.48	0	1722	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1753	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-60.13	44000	20240805	6.93	118000	-60.13	20240729	44000	6.93	20240805	118000	-60.13	20240729	44000	6.93	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
30	20240827	121333	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	400	2	0.87	266502200	5757	25.31	45850	46700	45800	59900	32350	46150	46291.85	4.48	0	785	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1734	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
31	20240827	111331	57	100.00	KOSPI		금융업	N	N	N	N		N	46250	100	2	0.22	180202450	3897	17.13	45850	46700	45800	59900	32350	46150	46241.33	4.48	0	42	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1723	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-60.81	44000	20240805	5.11	118000	-60.81	20240729	44000	5.11	20240805	118000	-60.81	20240729	44000	5.11	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
32	20240827	101327	57	100.00	KOSPI		금융업	N	N	N	N		N	46300	150	2	0.33	72895500	1585	6.97	45850	46300	45800	59900	32350	46150	45990.85	4.48	0	19	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1725	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-60.76	44000	20240805	5.23	118000	-60.76	20240729	44000	5.23	20240805	118000	-60.76	20240729	44000	5.23	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
33	20240827	091330	57	100.00	KOSPI		금융업	N	N	N	N		N	46050	-100	5	-0.22	28947700	631	2.77	45850	46050	45800	59900	32350	46150	45875.91	4.48	0	-71	47316	46732	46116	45532	44916	46425	45225	186	13750	5000	32300	50	1	3725927	1716	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-60.97	44000	20240805	4.66	118000	-60.97	20240729	44000	4.66	20240805	118000	-60.97	20240729	44000	4.66	20240805	0.68	N	487570	5000	186 억		166990	N	N	0	N	00	N
34	20240826	161306	57	100.00	KOSPI		금융업	N	N	N	N		N	46150	-550	5	-1.18	1040603050	22727	125.31	46700	46700	45500	60700	32700	46700	45787.07	4.58	0	-3645	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1720	0.00	0.00	12	0.61	0.00	0.00	118000	20240729	-60.89	44000	20240805	4.89	118000	-60.89	20240729	44000	4.89	20240805	118000	-60.89	20240729	44000	4.89	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
35	20240826	151318	57	100.00	KOSPI		금융업	N	N	N	N		N	46100	-600	5	-1.28	1020173150	22284	122.86	46700	46700	45500	60700	32700	46700	45780.52	4.58	0	-3573	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1718	0.00	0.00	12	0.60	0.00	0.00	118000	20240729	-60.93	44000	20240805	4.77	118000	-60.93	20240729	44000	4.77	20240805	118000	-60.93	20240729	44000	4.77	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
36	20240826	141324	57	100.00	KOSPI		금융업	N	N	N	N		N	45650	-1050	5	-2.25	865306100	18901	104.21	46700	46700	45500	60700	32700	46700	45780.97	4.58	0	-4220	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1701	0.00	0.00	12	0.51	0.00	0.00	118000	20240729	-61.31	44000	20240805	3.75	118000	-61.31	20240729	44000	3.75	20240805	118000	-61.31	20240729	44000	3.75	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
37	20240826	131323	57	100.00	KOSPI		금융업	N	N	N	N		N	45750	-950	5	-2.03	831953400	18171	100.19	46700	46700	45500	60700	32700	46700	45784.68	4.58	0	-4178	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1705	0.00	0.00	12	0.49	0.00	0.00	118000	20240729	-61.23	44000	20240805	3.98	118000	-61.23	20240729	44000	3.98	20240805	118000	-61.23	20240729	44000	3.98	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
38	20240826	121318	57	100.00	KOSPI		금융업	N	N	N	N		N	45600	-1100	5	-2.36	710868300	15521	85.58	46700	46700	45500	60700	32700	46700	45800.42	4.58	0	-4324	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1699	0.00	0.00	12	0.42	0.00	0.00	118000	20240729	-61.36	44000	20240805	3.64	118000	-61.36	20240729	44000	3.64	20240805	118000	-61.36	20240729	44000	3.64	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
39	20240826	111318	57	100.00	KOSPI		금융업	N	N	N	N		N	45850	-850	5	-1.82	507098950	11059	60.97	46700	46700	45500	60700	32700	46700	45853.96	4.58	0	-3400	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1708	0.00	0.00	12	0.30	0.00	0.00	118000	20240729	-61.14	44000	20240805	4.20	118000	-61.14	20240729	44000	4.20	20240805	118000	-61.14	20240729	44000	4.20	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
40	20240826	101320	57	100.00	KOSPI		금융업	N	N	N	N		N	45850	-850	5	-1.82	407461800	8883	48.98	46700	46700	45500	60700	32700	46700	45869.84	4.58	0	-3003	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1708	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-61.14	44000	20240805	4.20	118000	-61.14	20240729	44000	4.20	20240805	118000	-61.14	20240729	44000	4.20	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
41	20240826	091317	57	100.00	KOSPI		금융업	N	N	N	N		N	46500	-200	5	-0.43	35307700	757	4.17	46700	46700	46500	60700	32700	46700	46641.61	4.58	0	-88	47333	47016	46533	46216	45733	47175	46375	186	14000	5000	32690	50	1	3725927	1733	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-60.59	44000	20240805	5.68	118000	-60.59	20240729	44000	5.68	20240805	118000	-60.59	20240729	44000	5.68	20240805	0.65	N	487570	5000	186 억		170714	N	N	0	N	00	N
42	20240823	161305	57	100.00	KOSPI		금융업	N	N	N	N		N	46700	-150	5	-0.32	838888550	18101	87.47	46500	46850	46050	60900	32800	46850	46344.87	4.60	0	-284	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1740	0.00	0.00	12	0.49	0.00	0.00	118000	20240729	-60.42	44000	20240805	6.14	118000	-60.42	20240729	44000	6.14	20240805	118000	-60.42	20240729	44000	6.14	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
43	20240823	151318	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	-250	5	-0.53	823525800	17772	85.88	46500	46850	46050	60900	32800	46850	46338.39	4.60	0	-198	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1736	0.00	0.00	12	0.48	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
44	20240823	141318	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	-450	5	-0.96	744567850	16077	77.69	46500	46850	46050	60900	32800	46850	46312.61	4.60	0	-431	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1729	0.00	0.00	12	0.43	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
45	20240823	131314	57	100.00	KOSPI		금융업	N	N	N	N		N	46300	-550	5	-1.17	703761900	15198	73.45	46500	46850	46050	60900	32800	46850	46306.22	4.60	0	-533	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1725	0.00	0.00	12	0.41	0.00	0.00	118000	20240729	-60.76	44000	20240805	5.23	118000	-60.76	20240729	44000	5.23	20240805	118000	-60.76	20240729	44000	5.23	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
46	20240823	121313	57	100.00	KOSPI		금융업	N	N	N	N		N	46100	-750	5	-1.60	577487600	12466	60.24	46500	46850	46050	60900	32800	46850	46325.01	4.60	0	-939	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1718	0.00	0.00	12	0.33	0.00	0.00	118000	20240729	-60.93	44000	20240805	4.77	118000	-60.93	20240729	44000	4.77	20240805	118000	-60.93	20240729	44000	4.77	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
47	20240823	111312	57	100.00	KOSPI		금융업	N	N	N	N		N	46100	-750	5	-1.60	477813050	10304	49.79	46500	46850	46050	60900	32800	46850	46371.61	4.60	0	-702	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1718	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-60.93	44000	20240805	4.77	118000	-60.93	20240729	44000	4.77	20240805	118000	-60.93	20240729	44000	4.77	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
48	20240823	101315	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	-500	5	-1.07	255662650	5501	26.58	46500	46850	46350	60900	32800	46850	46475.67	4.60	0	114	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1727	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
49	20240823	091316	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	-250	5	-0.53	102668650	2207	10.67	46500	46850	46450	60900	32800	46850	46519.55	4.60	0	439	48650	47750	47100	46200	45550	47425	45875	186	14050	5000	32790	50	1	3725927	1736	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.62	N	487570	5000	186 억		171253	N	N	0	N	00	N
50	20240822	161310	57	100.00	KOSPI		금융업	N	N	N	N		N	46850	300	2	0.64	969666550	20625	176.98	48000	48000	46450	60500	32600	46550	47014.14	4.66	0	-2620	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1746	0.00	0.00	12	0.55	0.00	0.00	118000	20240729	-60.30	44000	20240805	6.48	118000	-60.30	20240729	44000	6.48	20240805	118000	-60.30	20240729	44000	6.48	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
51	20240822	151318	57	100.00	KOSPI		금융업	N	N	N	N		N	46950	400	2	0.86	918349800	19530	167.58	48000	48000	46450	60500	32600	46550	47022.52	4.66	0	-3032	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1749	0.00	0.00	12	0.52	0.00	0.00	118000	20240729	-60.21	44000	20240805	6.70	118000	-60.21	20240729	44000	6.70	20240805	118000	-60.21	20240729	44000	6.70	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
52	20240822	141321	57	100.00	KOSPI		금융업	N	N	N	N		N	46650	100	2	0.21	830512400	17649	151.44	48000	48000	46450	60500	32600	46550	47057.19	4.66	0	-3247	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1738	0.00	0.00	12	0.47	0.00	0.00	118000	20240729	-60.47	44000	20240805	6.02	118000	-60.47	20240729	44000	6.02	20240805	118000	-60.47	20240729	44000	6.02	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
53	20240822	131317	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	0	3	0.00	749373900	15910	136.52	48000	48000	46450	60500	32600	46550	47100.81	4.66	0	-2796	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1734	0.00	0.00	12	0.43	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
54	20240822	121323	57	100.00	KOSPI		금융업	N	N	N	N		N	46650	100	2	0.21	604126500	12789	109.74	48000	48000	46650	60500	32600	46550	47237.98	4.66	0	-2186	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1738	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-60.47	44000	20240805	6.02	118000	-60.47	20240729	44000	6.02	20240805	118000	-60.47	20240729	44000	6.02	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
55	20240822	111311	57	100.00	KOSPI		금융업	N	N	N	N		N	47150	600	2	1.29	443406100	9361	80.32	48000	48000	46850	60500	32600	46550	47367.39	4.66	0	-1158	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1757	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-60.04	44000	20240805	7.16	118000	-60.04	20240729	44000	7.16	20240805	118000	-60.04	20240729	44000	7.16	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
56	20240822	101309	57	100.00	KOSPI		금융업	N	N	N	N		N	47050	500	2	1.07	307539100	6491	55.70	48000	48000	46850	60500	32600	46550	47379.31	4.66	0	-1187	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1753	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-60.13	44000	20240805	6.93	118000	-60.13	20240729	44000	6.93	20240805	118000	-60.13	20240729	44000	6.93	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
57	20240822	091312	57	100.00	KOSPI		금융업	N	N	N	N		N	47400	850	2	1.83	126530950	2649	22.73	48000	48000	47150	60500	32600	46550	47765.55	4.66	0	-378	47683	47116	46733	46166	45783	46925	45975	186	13950	5000	32580	50	1	3725927	1766	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-59.83	44000	20240805	7.73	118000	-59.83	20240729	44000	7.73	20240805	118000	-59.83	20240729	44000	7.73	20240805	0.64	N	487570	5000	186 억		173677	N	N	17	N	00	N
58	20240821	161302	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	-300	5	-0.64	533194100	11446	54.23	47000	47300	46350	60900	32800	46850	46583.44	4.71	0	-1626	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1734	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.58	N	487570	5000	186 억		175365	N	N	17	N	00	N
59	20240821	151322	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	-250	5	-0.53	508755150	10921	51.74	47000	47300	46350	60900	32800	46850	46585.03	4.71	0	-1544	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1736	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
60	20240821	141317	57	100.00	KOSPI		금융업	N	N	N	N		N	46500	-350	5	-0.75	430890200	9248	43.81	47000	47300	46350	60900	32800	46850	46592.80	4.71	0	-1750	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1733	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-60.59	44000	20240805	5.68	118000	-60.59	20240729	44000	5.68	20240805	118000	-60.59	20240729	44000	5.68	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
61	20240821	131325	57	100.00	KOSPI		금융업	N	N	N	N		N	46450	-400	5	-0.85	369670050	7930	37.57	47000	47300	46350	60900	32800	46850	46616.65	4.71	0	-1459	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1731	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-60.64	44000	20240805	5.57	118000	-60.64	20240729	44000	5.57	20240805	118000	-60.64	20240729	44000	5.57	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
62	20240821	121322	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	-450	5	-0.96	299678550	6423	30.43	47000	47300	46350	60900	32800	46850	46657.10	4.71	0	-1523	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1729	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
63	20240821	111318	57	100.00	KOSPI		금융업	N	N	N	N		N	46450	-400	5	-0.85	271487350	5816	27.55	47000	47300	46350	60900	32800	46850	46679.39	4.71	0	-1279	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1731	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-60.64	44000	20240805	5.57	118000	-60.64	20240729	44000	5.57	20240805	118000	-60.64	20240729	44000	5.57	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
64	20240821	101323	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	-250	5	-0.53	175691900	3755	17.79	47000	47300	46500	60900	32800	46850	46788.79	4.71	0	-319	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1736	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
65	20240821	091312	57	100.00	KOSPI		금융업	N	N	N	N		N	46800	-50	5	-0.11	21843000	465	2.20	47000	47300	46700	60900	32800	46850	46974.19	4.71	0	135	48550	47700	46950	46100	45350	47325	45725	186	14050	5000	32790	50	1	3725927	1744	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-60.34	44000	20240805	6.36	118000	-60.34	20240729	44000	6.36	20240805	118000	-60.34	20240729	44000	6.36	20240805	0.58	N	487570	5000	186 억		175365	N	N	0	N	00	N
66	20240820	161257	57	100.00	KOSPI		금융업	N	N	N	N		N	46850	-400	5	-0.85	954525100	20374	12.32	47650	47800	46200	61400	33100	47250	46850.16	4.69	0	-4607	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1746	0.00	0.00	12	0.55	0.00	0.00	118000	20240729	-60.30	44000	20240805	6.48	118000	-60.30	20240729	44000	6.48	20240805	118000	-60.30	20240729	44000	6.48	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
67	20240820	151314	57	100.00	KOSPI		금융업	N	N	N	N		N	46750	-500	5	-1.06	833589500	17786	10.76	47650	47800	46200	61400	33100	47250	46867.73	4.69	0	-3497	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1742	0.00	0.00	12	0.48	0.00	0.00	118000	20240729	-60.38	44000	20240805	6.25	118000	-60.38	20240729	44000	6.25	20240805	118000	-60.38	20240729	44000	6.25	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
68	20240820	141306	57	100.00	KOSPI		금융업	N	N	N	N		N	46850	-400	5	-0.85	715127800	15252	9.22	47650	47800	46200	61400	33100	47250	46887.48	4.69	0	-2389	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1746	0.00	0.00	12	0.41	0.00	0.00	118000	20240729	-60.30	44000	20240805	6.48	118000	-60.30	20240729	44000	6.48	20240805	118000	-60.30	20240729	44000	6.48	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
69	20240820	131312	57	100.00	KOSPI		금융업	N	N	N	N		N	46500	-750	5	-1.59	661254350	14099	8.53	47650	47800	46200	61400	33100	47250	46900.80	4.69	0	-2544	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1733	0.00	0.00	12	0.38	0.00	0.00	118000	20240729	-60.59	44000	20240805	5.68	118000	-60.59	20240729	44000	5.68	20240805	118000	-60.59	20240729	44000	5.68	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
70	20240820	121303	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	-900	5	-1.90	613814000	13078	7.91	47650	47800	46200	61400	33100	47250	46934.85	4.69	0	-2258	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1727	0.00	0.00	12	0.35	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
71	20240820	111303	57	100.00	KOSPI		금융업	N	N	N	N		N	46450	-800	5	-1.69	472552000	10027	6.06	47650	47800	46300	61400	33100	47250	47127.95	4.69	0	-884	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1731	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-60.64	44000	20240805	5.57	118000	-60.64	20240729	44000	5.57	20240805	118000	-60.64	20240729	44000	5.57	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
72	20240820	101256	57	100.00	KOSPI		금융업	N	N	N	N		N	47300	50	2	0.11	266091250	5605	3.39	47650	47800	47150	61400	33100	47250	47473.91	4.69	0	-221	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1762	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-59.92	44000	20240805	7.50	118000	-59.92	20240729	44000	7.50	20240805	118000	-59.92	20240729	44000	7.50	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
73	20240820	091302	57	100.00	KOSPI		금융업	N	N	N	N		N	47600	350	2	0.74	98201650	2068	1.25	47650	47650	47300	61400	33100	47250	47486.29	4.69	0	-300	48450	47850	47400	46800	46350	47625	46575	186	14150	5000	33070	50	1	3725927	1774	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-59.66	44000	20240805	8.18	118000	-59.66	20240729	44000	8.18	20240805	118000	-59.66	20240729	44000	8.18	20240805	0.60	N	487570	5000	186 억		174616	N	N	0	N	00	N
74	20240819	161247	57	100.00	KOSPI		금융업	N	N	N	N		N	47250	50	2	0.11	709405350	14899	70.29	47300	48000	46950	61300	33050	47200	47616.46	4.71	0	-619	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1761	0.00	0.00	12	0.40	0.00	0.00	118000	20240729	-59.96	44000	20240805	7.39	118000	-59.96	20240729	44000	7.39	20240805	118000	-59.96	20240729	44000	7.39	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
75	20240819	151258	57	100.00	KOSPI		금융업	N	N	N	N		N	47500	300	2	0.64	627067800	13159	62.08	47300	48000	46950	61300	33050	47200	47653.15	4.71	0	153	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1770	0.00	0.00	12	0.35	0.00	0.00	118000	20240729	-59.75	44000	20240805	7.95	118000	-59.75	20240729	44000	7.95	20240805	118000	-59.75	20240729	44000	7.95	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
76	20240819	141257	57	100.00	KOSPI		금융업	N	N	N	N		N	47700	500	2	1.06	582087450	12215	57.63	47300	48000	46950	61300	33050	47200	47653.50	4.71	0	-80	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1777	0.00	0.00	12	0.33	0.00	0.00	118000	20240729	-59.58	44000	20240805	8.41	118000	-59.58	20240729	44000	8.41	20240805	118000	-59.58	20240729	44000	8.41	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
77	20240819	131255	57	100.00	KOSPI		금융업	N	N	N	N		N	47500	300	2	0.64	391816350	8240	38.88	47300	48000	46950	61300	33050	47200	47550.53	4.71	0	547	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1770	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-59.75	44000	20240805	7.95	118000	-59.75	20240729	44000	7.95	20240805	118000	-59.75	20240729	44000	7.95	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
78	20240819	121254	57	100.00	KOSPI		금융업	N	N	N	N		N	47600	400	2	0.85	350381050	7367	34.76	47300	48000	46950	61300	33050	47200	47560.89	4.71	0	275	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1774	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-59.66	44000	20240805	8.18	118000	-59.66	20240729	44000	8.18	20240805	118000	-59.66	20240729	44000	8.18	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
79	20240819	111257	57	100.00	KOSPI		금융업	N	N	N	N		N	47650	450	2	0.95	293572750	6172	29.12	47300	48000	46950	61300	33050	47200	47565.25	4.71	0	118	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1775	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-59.62	44000	20240805	8.30	118000	-59.62	20240729	44000	8.30	20240805	118000	-59.62	20240729	44000	8.30	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
80	20240819	101254	57	100.00	KOSPI		금융업	N	N	N	N		N	47600	400	2	0.85	225338750	4736	22.34	47300	48000	46950	61300	33050	47200	47579.97	4.71	0	-314	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1774	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-59.66	44000	20240805	8.18	118000	-59.66	20240729	44000	8.18	20240805	118000	-59.66	20240729	44000	8.18	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
81	20240819	091253	57	100.00	KOSPI		금융업	N	N	N	N		N	47200	0	3	0.00	39753400	844	3.98	47300	47300	46950	61300	33050	47200	47101.18	4.71	0	-167	48633	47916	47233	46516	45833	47575	46175	186	14100	5000	33040	50	1	3725927	1759	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-60.00	44000	20240805	7.27	118000	-60.00	20240729	44000	7.27	20240805	118000	-60.00	20240729	44000	7.27	20240805	0.60	N	487570	5000	186 억		175430	N	N	16	N	00	N
82	20240816	161242	57	100.00	KOSPI		금융업	N	N	N	N		N	47200	550	2	1.18	990500250	21002	2.90	47500	47950	46550	60600	32700	46650	47162.11	4.65	0	983	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1759	0.00	0.00	12	0.56	0.00	0.00	118000	20240729	-60.00	44000	20240805	7.27	118000	-60.00	20240729	44000	7.27	20240805	118000	-60.00	20240729	44000	7.27	20240805	0.63	N	487570	5000	186 억		173168	N	N	16	N	00	N
83	20240816	151253	57	100.00	KOSPI		금융업	N	N	N	N		N	47200	550	2	1.18	952023500	20185	2.78	47500	47950	46550	60600	32700	46650	47164.90	4.65	0	948	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1759	0.00	0.00	12	0.54	0.00	0.00	118000	20240729	-60.00	44000	20240805	7.27	118000	-60.00	20240729	44000	7.27	20240805	118000	-60.00	20240729	44000	7.27	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
84	20240816	141254	57	100.00	KOSPI		금융업	N	N	N	N		N	47250	600	2	1.29	914384600	19389	2.67	47500	47950	46550	60600	32700	46650	47159.97	4.65	0	962	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1761	0.00	0.00	12	0.52	0.00	0.00	118000	20240729	-59.96	44000	20240805	7.39	118000	-59.96	20240729	44000	7.39	20240805	118000	-59.96	20240729	44000	7.39	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
85	20240816	131255	57	100.00	KOSPI		금융업	N	N	N	N		N	47250	600	2	1.29	875126050	18557	2.56	47500	47950	46550	60600	32700	46650	47158.81	4.65	0	1126	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1761	0.00	0.00	12	0.50	0.00	0.00	118000	20240729	-59.96	44000	20240805	7.39	118000	-59.96	20240729	44000	7.39	20240805	118000	-59.96	20240729	44000	7.39	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
86	20240816	121247	57	100.00	KOSPI		금융업	N	N	N	N		N	47000	350	2	0.75	816939250	17322	2.39	47500	47950	46550	60600	32700	46650	47161.95	4.65	0	946	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1751	0.00	0.00	12	0.46	0.00	0.00	118000	20240729	-60.17	44000	20240805	6.82	118000	-60.17	20240729	44000	6.82	20240805	118000	-60.17	20240729	44000	6.82	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
87	20240816	111253	57	100.00	KOSPI		금융업	N	N	N	N		N	47300	650	2	1.39	709488950	15050	2.08	47500	47950	46550	60600	32700	46650	47142.12	4.65	0	582	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1762	0.00	0.00	12	0.40	0.00	0.00	118000	20240729	-59.92	44000	20240805	7.50	118000	-59.92	20240729	44000	7.50	20240805	118000	-59.92	20240729	44000	7.50	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
88	20240816	101248	57	100.00	KOSPI		금융업	N	N	N	N		N	47550	900	2	1.93	493879800	10516	1.45	47500	47900	46550	60600	32700	46650	46964.61	4.65	0	273	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1772	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-59.70	44000	20240805	8.07	118000	-59.70	20240729	44000	8.07	20240805	118000	-59.70	20240729	44000	8.07	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
89	20240816	091251	57	100.00	KOSPI		금융업	N	N	N	N		N	47050	400	2	0.86	117379700	2488	0.34	47500	47500	46800	60600	32700	46650	47178.34	4.65	0	-149	47416	47032	46616	46232	45816	47225	46425	186	13950	5000	32650	50	1	3725927	1753	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-60.13	44000	20240805	6.93	118000	-60.13	20240729	44000	6.93	20240805	118000	-60.13	20240729	44000	6.93	20240805	0.63	N	487570	5000	186 억		173168	N	N	0	N	00	N
90	20240814	161252	57	100.00	KOSPI		금융업	N	N	N	N		N	46650	300	2	0.65	627501450	13497	3.48	46400	47000	46200	60200	32450	46350	46490.71	4.59	0	2298	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1738	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-60.47	44000	20240805	6.02	118000	-60.47	20240729	44000	6.02	20240805	118000	-60.47	20240729	44000	6.02	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
91	20240814	151253	57	100.00	KOSPI		금융업	N	N	N	N		N	46650	300	2	0.65	593279250	12763	3.29	46400	47000	46200	60200	32450	46350	46484.52	4.59	0	2144	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1738	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-60.47	44000	20240805	6.02	118000	-60.47	20240729	44000	6.02	20240805	118000	-60.47	20240729	44000	6.02	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
92	20240814	141300	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	0	3	0.00	499459950	10747	2.77	46400	47000	46200	60200	32450	46350	46474.59	4.59	0	1674	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1727	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
93	20240814	131254	57	100.00	KOSPI		금융업	N	N	N	N		N	46300	-50	5	-0.11	430121400	9249	2.38	46400	47000	46200	60200	32450	46350	46504.97	4.59	0	1382	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1725	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-60.76	44000	20240805	5.23	118000	-60.76	20240729	44000	5.23	20240805	118000	-60.76	20240729	44000	5.23	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
94	20240814	121246	57	100.00	KOSPI		금융업	N	N	N	N		N	46750	400	2	0.86	341676600	7347	1.89	46400	47000	46200	60200	32450	46350	46506.02	4.59	0	1159	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1742	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-60.38	44000	20240805	6.25	118000	-60.38	20240729	44000	6.25	20240805	118000	-60.38	20240729	44000	6.25	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
95	20240814	111243	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	200	2	0.43	294725150	6339	1.63	46400	47000	46200	60200	32450	46350	46494.41	4.59	0	1084	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1734	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
96	20240814	101239	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	0	3	0.00	203247700	4364	1.12	46400	47000	46300	60200	32450	46350	46574.75	4.59	0	737	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1727	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
97	20240814	091314	57	100.00	KOSPI		금융업	N	N	N	N		N	46950	600	2	1.29	71623250	1534	0.40	46400	47000	46400	60200	32450	46350	46695.01	4.59	0	340	48750	47550	46800	45600	44850	47175	45225	186	13850	5000	32440	50	1	3725927	1749	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-60.21	44000	20240805	6.70	118000	-60.21	20240729	44000	6.70	20240805	118000	-60.21	20240729	44000	6.70	20240805	0.64	N	487570	5000	186 억		171102	N	N	0	N	00	N
98	20240813	161233	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	-1300	5	-2.73	880069800	18812	102.10	47650	48000	46050	61900	33400	47650	46788.62	4.62	0	-1570	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1727	0.00	0.00	12	0.50	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
99	20240813	151243	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	-1050	5	-2.20	847149200	18102	98.25	47650	48000	46050	61900	33400	47650	46798.65	4.62	0	-1356	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1736	0.00	0.00	12	0.49	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
100	20240813	141237	57	100.00	KOSPI		금융업	N	N	N	N		N	46250	-1400	5	-2.94	785072900	16768	91.01	47650	48000	46050	61900	33400	47650	46819.71	4.62	0	-1187	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1723	0.00	0.00	12	0.45	0.00	0.00	118000	20240729	-60.81	44000	20240805	5.11	118000	-60.81	20240729	44000	5.11	20240805	118000	-60.81	20240729	44000	5.11	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
101	20240813	131237	57	100.00	KOSPI		금융업	N	N	N	N		N	46300	-1350	5	-2.83	728882450	15554	84.42	47650	48000	46050	61900	33400	47650	46861.42	4.62	0	-1030	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1725	0.00	0.00	12	0.42	0.00	0.00	118000	20240729	-60.76	44000	20240805	5.23	118000	-60.76	20240729	44000	5.23	20240805	118000	-60.76	20240729	44000	5.23	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
102	20240813	121233	57	100.00	KOSPI		금융업	N	N	N	N		N	46300	-1350	5	-2.83	689219150	14697	79.77	47650	48000	46050	61900	33400	47650	46895.23	4.62	0	-932	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1725	0.00	0.00	12	0.39	0.00	0.00	118000	20240729	-60.76	44000	20240805	5.23	118000	-60.76	20240729	44000	5.23	20240805	118000	-60.76	20240729	44000	5.23	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
103	20240813	111230	57	100.00	KOSPI		금융업	N	N	N	N		N	46550	-1100	5	-2.31	513193850	10894	59.13	47650	48000	46350	61900	33400	47650	47107.94	4.62	0	-539	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1734	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-60.55	44000	20240805	5.80	118000	-60.55	20240729	44000	5.80	20240805	118000	-60.55	20240729	44000	5.80	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
104	20240813	101227	57	100.00	KOSPI		금융업	N	N	N	N		N	47200	-450	5	-0.94	227579300	4789	25.99	47650	48000	47200	61900	33400	47650	47521.26	4.62	0	-1068	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1759	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-60.00	44000	20240805	7.27	118000	-60.00	20240729	44000	7.27	20240805	118000	-60.00	20240729	44000	7.27	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
105	20240813	091234	57	100.00	KOSPI		금융업	N	N	N	N		N	47900	250	2	0.52	35763650	749	4.07	47650	48000	47650	61900	33400	47650	47748.53	4.62	0	-315	48650	48150	47800	47300	46950	47975	47125	186	14250	5000	33350	50	1	3725927	1785	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-59.41	44000	20240805	8.86	118000	-59.41	20240729	44000	8.86	20240805	118000	-59.41	20240729	44000	8.86	20240805	0.72	N	487570	5000	186 억		172135	N	N	0	N	00	N
106	20240812	161217	57	100.00	KOSPI		금융업	N	N	N	N		N	47650	200	2	0.42	861882000	18035	40.68	47900	48300	47450	61600	33250	47450	47790.55	4.63	0	-627	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1775	0.00	0.00	12	0.48	0.00	0.00	118000	20240729	-59.62	44000	20240805	8.30	118000	-59.62	20240729	44000	8.30	20240805	118000	-59.62	20240729	44000	8.30	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
107	20240812	151224	57	100.00	KOSPI		금융업	N	N	N	N		N	47800	350	2	0.74	743024100	15540	35.06	47900	48300	47450	61600	33250	47450	47813.79	4.63	0	-456	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1781	0.00	0.00	12	0.42	0.00	0.00	118000	20240729	-59.49	44000	20240805	8.64	118000	-59.49	20240729	44000	8.64	20240805	118000	-59.49	20240729	44000	8.64	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
108	20240812	141222	57	100.00	KOSPI		금융업	N	N	N	N		N	47850	400	2	0.84	665280100	13911	31.38	47900	48300	47450	61600	33250	47450	47824.19	4.63	0	-485	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1783	0.00	0.00	12	0.37	0.00	0.00	118000	20240729	-59.45	44000	20240805	8.75	118000	-59.45	20240729	44000	8.75	20240805	118000	-59.45	20240729	44000	8.75	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
109	20240812	131217	57	100.00	KOSPI		금융업	N	N	N	N		N	47750	300	2	0.63	590499050	12344	27.85	47900	48300	47450	61600	33250	47450	47837.12	4.63	0	-442	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1779	0.00	0.00	12	0.33	0.00	0.00	118000	20240729	-59.53	44000	20240805	8.52	118000	-59.53	20240729	44000	8.52	20240805	118000	-59.53	20240729	44000	8.52	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
110	20240812	121219	57	100.00	KOSPI		금융업	N	N	N	N		N	48000	550	2	1.16	477553050	9979	22.51	47900	48300	47450	61600	33250	47450	47856.05	4.63	0	-427	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1788	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-59.32	44000	20240805	9.09	118000	-59.32	20240729	44000	9.09	20240805	118000	-59.32	20240729	44000	9.09	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
111	20240812	111221	57	100.00	KOSPI		금융업	N	N	N	N		N	47700	250	2	0.53	418494250	8746	19.73	47900	48300	47450	61600	33250	47450	47850.06	4.63	0	-345	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1777	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-59.58	44000	20240805	8.41	118000	-59.58	20240729	44000	8.41	20240805	118000	-59.58	20240729	44000	8.41	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
112	20240812	101207	57	100.00	KOSPI		금융업	N	N	N	N		N	47550	100	2	0.21	370783150	7746	17.47	47900	48300	47450	61600	33250	47450	47868.02	4.63	0	-146	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1772	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-59.70	44000	20240805	8.07	118000	-59.70	20240729	44000	8.07	20240805	118000	-59.70	20240729	44000	8.07	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
113	20240812	091207	57	100.00	KOSPI		금융업	N	N	N	N		N	47800	350	2	0.74	125759500	2627	5.93	47900	48150	47500	61600	33250	47450	47872.87	4.63	0	-92	51616	49532	47916	45832	44216	50575	46875	186	14150	5000	33210	50	1	3725927	1781	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-59.49	44000	20240805	8.64	118000	-59.49	20240729	44000	8.64	20240805	118000	-59.49	20240729	44000	8.64	20240805	0.73	N	487570	5000	186 억		172661	N	N	0	N	00	N
114	20240809	161158	57	100.00	KOSPI		금융업	N	N	N	N		N	47450	1700	2	3.72	2118643800	44018	114.34	46300	50000	46300	59400	32050	45750	48132.03	4.56	0	2721	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1768	0.00	0.00	12	1.18	0.00	0.00	118000	20240729	-59.79	44000	20240805	7.84	118000	-59.79	20240729	44000	7.84	20240805	118000	-59.79	20240729	44000	7.84	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
115	20240809	151230	57	100.00	KOSPI		금융업	N	N	N	N		N	47300	1550	2	3.39	2093955900	43497	112.98	46300	50000	46300	59400	32050	45750	48140.24	4.56	0	2787	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1762	0.00	0.00	12	1.17	0.00	0.00	118000	20240729	-59.92	44000	20240805	7.50	118000	-59.92	20240729	44000	7.50	20240805	118000	-59.92	20240729	44000	7.50	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
116	20240809	141238	57	100.00	KOSPI		금융업	N	N	N	N		N	47150	1400	2	3.06	2029900000	42135	109.44	46300	50000	46300	59400	32050	45750	48176.10	4.56	0	2941	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1757	0.00	0.00	12	1.13	0.00	0.00	118000	20240729	-60.04	44000	20240805	7.16	118000	-60.04	20240729	44000	7.16	20240805	118000	-60.04	20240729	44000	7.16	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
117	20240809	131224	57	100.00	KOSPI		금융업	N	N	N	N		N	47400	1650	2	3.61	1816955000	37620	97.72	46300	50000	46300	59400	32050	45750	48297.58	4.56	0	3045	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1766	0.00	0.00	12	1.01	0.00	0.00	118000	20240729	-59.83	44000	20240805	7.73	118000	-59.83	20240729	44000	7.73	20240805	118000	-59.83	20240729	44000	7.73	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
118	20240809	121223	57	100.00	KOSPI		금융업	N	N	N	N		N	47600	1850	2	4.04	1746523200	36138	93.87	46300	50000	46300	59400	32050	45750	48329.27	4.56	0	3152	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1774	0.00	0.00	12	0.97	0.00	0.00	118000	20240729	-59.66	44000	20240805	8.18	118000	-59.66	20240729	44000	8.18	20240805	118000	-59.66	20240729	44000	8.18	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
119	20240809	111217	57	100.00	KOSPI		금융업	N	N	N	N		N	47550	1800	2	3.93	1641877700	33930	88.13	46300	50000	46300	59400	32050	45750	48390.15	4.56	0	3185	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1772	0.00	0.00	12	0.91	0.00	0.00	118000	20240729	-59.70	44000	20240805	8.07	118000	-59.70	20240729	44000	8.07	20240805	118000	-59.70	20240729	44000	8.07	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
120	20240809	101221	57	100.00	KOSPI		금융업	N	N	N	N		N	48400	2650	2	5.79	1451531700	29949	77.79	46300	50000	46300	59400	32050	45750	48466.78	4.56	0	2708	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1803	0.00	0.00	12	0.80	0.00	0.00	118000	20240729	-58.98	44000	20240805	10.00	118000	-58.98	20240729	44000	10.00	20240805	118000	-58.98	20240729	44000	10.00	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
121	20240809	091222	57	100.00	KOSPI		금융업	N	N	N	N		N	46900	1150	2	2.51	144194100	3077	7.99	46300	47300	46300	59400	32050	45750	46861.91	4.56	0	542	48983	47366	45933	44316	42883	48175	45125	186	13650	5000	32020	50	1	3725927	1747	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-60.25	44000	20240805	6.59	118000	-60.25	20240729	44000	6.59	20240805	118000	-60.25	20240729	44000	6.59	20240805	0.74	N	487570	5000	186 억		170074	N	N	0	N	00	N
122	20240808	161156	57	100.00	KOSPI		금융업	N	N	N	N		N	45750	200	2	0.44	1739368850	37796	80.14	45100	47550	44500	59200	31900	45550	46020.94	4.65	0	-2454	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1705	0.00	0.00	12	1.01	0.00	0.00	118000	20240729	-61.23	44000	20240805	3.98	118000	-61.23	20240729	44000	3.98	20240805	118000	-61.23	20240729	44000	3.98	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
123	20240808	151215	57	100.00	KOSPI		금융업	N	N	N	N		N	45600	50	2	0.11	1704055950	37023	78.51	45100	47550	44500	59200	31900	45550	46026.95	4.65	0	-2330	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1699	0.00	0.00	12	0.99	0.00	0.00	118000	20240729	-61.36	44000	20240805	3.64	118000	-61.36	20240729	44000	3.64	20240805	118000	-61.36	20240729	44000	3.64	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
124	20240808	141215	57	100.00	KOSPI		금융업	N	N	N	N		N	46050	500	2	1.10	1568648350	34058	72.22	45100	47550	44500	59200	31900	45550	46058.15	4.65	0	-2571	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1716	0.00	0.00	12	0.91	0.00	0.00	118000	20240729	-60.97	44000	20240805	4.66	118000	-60.97	20240729	44000	4.66	20240805	118000	-60.97	20240729	44000	4.66	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
125	20240808	131213	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	850	2	1.87	1383698650	30036	63.69	45100	47550	44500	59200	31900	45550	46068.01	4.65	0	-1992	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1729	0.00	0.00	12	0.81	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
126	20240808	121215	57	100.00	KOSPI		금융업	N	N	N	N		N	46350	800	2	1.76	1273788600	27661	58.65	45100	47550	44500	59200	31900	45550	46049.98	4.65	0	-1859	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1727	0.00	0.00	12	0.74	0.00	0.00	118000	20240729	-60.72	44000	20240805	5.34	118000	-60.72	20240729	44000	5.34	20240805	118000	-60.72	20240729	44000	5.34	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
127	20240808	111214	57	100.00	KOSPI		금융업	N	N	N	N		N	46600	1050	2	2.31	896485800	19638	41.64	45100	46950	44500	59200	31900	45550	45650.57	4.65	0	-1540	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1736	0.00	0.00	12	0.53	0.00	0.00	118000	20240729	-60.51	44000	20240805	5.91	118000	-60.51	20240729	44000	5.91	20240805	118000	-60.51	20240729	44000	5.91	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
128	20240808	101207	57	100.00	KOSPI		금융업	N	N	N	N		N	46050	500	2	1.10	590901550	13070	27.71	45100	46700	44500	59200	31900	45550	45210.52	4.65	0	-1559	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1716	0.00	0.00	12	0.35	0.00	0.00	118000	20240729	-60.97	44000	20240805	4.66	118000	-60.97	20240729	44000	4.66	20240805	118000	-60.97	20240729	44000	4.66	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
129	20240808	091200	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	-550	5	-1.21	128489800	2857	6.06	45100	45500	44800	59200	31900	45550	44973.68	4.65	0	-729	47716	46632	45666	44582	43616	47175	45125	186	13650	5000	31880	50	1	3725927	1677	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-61.86	44000	20240805	2.27	118000	-61.86	20240729	44000	2.27	20240805	118000	-61.86	20240729	44000	2.27	20240805	0.76	N	487570	5000	186 억		173264	N	N	0	N	00	N
130	20240807	161144	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	0	3	0.00	2093461750	45757	54.72	44700	46750	44700	59200	31900	45550	45753.01	4.79	0	-1636	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1697	0.00	0.00	12	1.23	0.00	0.00	118000	20240729	-61.40	44000	20240805	3.52	118000	-61.40	20240729	44000	3.52	20240805	118000	-61.40	20240729	44000	3.52	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
131	20240807	151201	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	-150	5	-0.33	2023061150	44209	52.87	44700	46750	44700	59200	31900	45550	45761.30	4.79	0	-1697	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1692	0.00	0.00	12	1.19	0.00	0.00	118000	20240729	-61.53	44000	20240805	3.18	118000	-61.53	20240729	44000	3.18	20240805	118000	-61.53	20240729	44000	3.18	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
132	20240807	141206	57	100.00	KOSPI		금융업	N	N	N	N		N	45850	300	2	0.66	1787949400	39051	46.70	44700	46750	44700	59200	31900	45550	45784.98	4.79	0	-1651	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1708	0.00	0.00	12	1.05	0.00	0.00	118000	20240729	-61.14	44000	20240805	4.20	118000	-61.14	20240729	44000	4.20	20240805	118000	-61.14	20240729	44000	4.20	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
133	20240807	131159	57	100.00	KOSPI		금융업	N	N	N	N		N	46150	600	2	1.32	1502279250	32837	39.27	44700	46750	44700	59200	31900	45550	45749.59	4.79	0	-2755	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1720	0.00	0.00	12	0.88	0.00	0.00	118000	20240729	-60.89	44000	20240805	4.89	118000	-60.89	20240729	44000	4.89	20240805	118000	-60.89	20240729	44000	4.89	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
134	20240807	121202	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	850	2	1.87	1214786100	26586	31.80	44700	46750	44700	59200	31900	45550	45692.70	4.79	0	-2467	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1729	0.00	0.00	12	0.71	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
135	20240807	111200	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	850	2	1.87	1086190250	23806	28.47	44700	46750	44700	59200	31900	45550	45626.74	4.79	0	-2328	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1729	0.00	0.00	12	0.64	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
136	20240807	101151	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	0	3	0.00	604198750	13364	15.98	44700	46000	44700	59200	31900	45550	45210.92	4.79	0	-1452	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1697	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-61.40	44000	20240805	3.52	118000	-61.40	20240729	44000	3.52	20240805	118000	-61.40	20240729	44000	3.52	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
137	20240807	091241	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	-450	5	-0.99	307185650	6849	8.19	44700	45400	44700	59200	31900	45550	44851.17	4.79	0	-1286	49583	47566	46233	44216	42883	48575	45225	186	13650	5000	31880	50	1	3725927	1680	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-61.78	44000	20240805	2.50	118000	-61.78	20240729	44000	2.50	20240805	118000	-61.78	20240729	44000	2.50	20240805	0.88	N	487570	5000	186 억		178417	N	N	0	N	00	N
138	20240806	161136	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	50	2	0.11	3765962650	81418	79.25	45000	48250	44900	59100	31850	45500	46265.75	4.84	0	-2448	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1697	0.00	0.00	12	2.19	0.00	0.00	118000	20240729	-61.40	44000	20240805	3.52	118000	-61.40	20240729	44000	3.52	20240805	118000	-61.40	20240729	44000	3.52	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
139	20240806	151156	57	100.00	KOSPI		금융업	N	N	N	N		N	45750	250	2	0.55	3494491750	75465	73.45	45000	48250	44900	59100	31850	45500	46311.33	4.84	0	-2228	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1705	0.00	0.00	12	2.03	0.00	0.00	118000	20240729	-61.23	44000	20240805	3.98	118000	-61.23	20240729	44000	3.98	20240805	118000	-61.23	20240729	44000	3.98	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
140	20240806	141149	57	100.00	KOSPI		금융업	N	N	N	N		N	45850	350	2	0.77	3028438000	65250	63.51	45000	48250	44900	59100	31850	45500	46419.66	4.84	0	-2160	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1708	0.00	0.00	12	1.75	0.00	0.00	118000	20240729	-61.14	44000	20240805	4.20	118000	-61.14	20240729	44000	4.20	20240805	118000	-61.14	20240729	44000	4.20	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
141	20240806	131153	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	900	2	1.98	2718836450	58521	56.96	45000	48250	44900	59100	31850	45500	46467.16	4.84	0	-1187	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1729	0.00	0.00	12	1.57	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
142	20240806	121153	57	100.00	KOSPI		금융업	N	N	N	N		N	46150	650	2	1.43	2498382400	53754	52.32	45000	48250	44900	59100	31850	45500	46486.96	4.84	0	-1554	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1720	0.00	0.00	12	1.44	0.00	0.00	118000	20240729	-60.89	44000	20240805	4.89	118000	-60.89	20240729	44000	4.89	20240805	118000	-60.89	20240729	44000	4.89	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
143	20240806	111142	57	100.00	KOSPI		금융업	N	N	N	N		N	46400	900	2	1.98	2267838900	48747	47.45	45000	48250	44900	59100	31850	45500	46532.89	4.84	0	-1484	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1729	0.00	0.00	12	1.31	0.00	0.00	118000	20240729	-60.68	44000	20240805	5.45	118000	-60.68	20240729	44000	5.45	20240805	118000	-60.68	20240729	44000	5.45	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
144	20240806	101142	57	100.00	KOSPI		금융업	N	N	N	N		N	48150	2650	2	5.82	1677124100	36066	35.10	45000	48250	44900	59100	31850	45500	46515.15	4.84	0	-1017	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1794	0.00	0.00	12	0.97	0.00	0.00	118000	20240729	-59.19	44000	20240805	9.43	118000	-59.19	20240729	44000	9.43	20240805	118000	-59.19	20240729	44000	9.43	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
145	20240806	091149	57	100.00	KOSPI		금융업	N	N	N	N		N	46100	600	2	1.32	521256850	11392	11.09	45000	47300	44900	59100	31850	45500	45767.77	4.84	0	-198	55833	50666	47333	42166	38833	49000	40500	186	13600	5000	31850	50	1	3725927	1718	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-60.93	44000	20240805	4.77	118000	-60.93	20240729	44000	4.77	20240805	118000	-60.93	20240729	44000	4.77	20240805	0.76	N	487570	5000	186 억		180265	N	N	0	N	00	N
146	20240805	161122	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	45500	-8100	5	-15.11	4819938200	98813	84.41	51000	52500	44000	69600	37600	53600	48802.91	5.15	0	-2660	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	50	1	3725927	1695	0.00	0.00	12	2.65	0.00	0.00	118000	20240729	-61.44	44000	20240805	3.41	118000	-61.44	20240729	44000	3.41	20240805	118000	-61.44	20240729	44000	3.41	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
147	20240805	151141	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	45050	-8550	5	-15.95	4511498950	92027	78.61	51000	52500	44000	69600	37600	53600	49022.00	5.15	0	-2858	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	50	1	3725927	1679	0.00	0.00	12	2.47	0.00	0.00	118000	20240729	-61.82	44000	20240805	2.39	118000	-61.82	20240729	44000	2.39	20240805	118000	-61.82	20240729	44000	2.39	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
148	20240805	141142	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	48100	-5500	5	-10.26	3626000400	72542	61.97	51000	52500	48050	69600	37600	53600	49983.20	5.15	0	-2176	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	50	1	3725927	1792	0.00	0.00	12	1.95	0.00	0.00	118000	20240729	-59.24	48050	20240805	0.10	118000	-59.24	20240729	48050	0.10	20240805	118000	-59.24	20240729	48050	0.10	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
149	20240805	131142	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	49550	-4050	5	-7.56	2646819850	52444	44.80	51000	52500	49300	69600	37600	53600	50467.48	5.15	0	-1776	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	50	1	3725927	1846	0.00	0.00	12	1.41	0.00	0.00	118000	20240729	-58.01	49300	20240805	0.51	118000	-58.01	20240729	49300	0.51	20240805	118000	-58.01	20240729	49300	0.51	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
150	20240805	121136	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	49750	-3850	5	-7.18	2235172200	44139	37.71	51000	52500	49650	69600	37600	53600	50637.18	5.15	0	-1532	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	50	1	3725927	1854	0.00	0.00	12	1.18	0.00	0.00	118000	20240729	-57.84	49650	20240805	0.20	118000	-57.84	20240729	49650	0.20	20240805	118000	-57.84	20240729	49650	0.20	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
151	20240805	111134	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	50100	-3500	5	-6.53	1923823200	37909	32.38	51000	52500	50000	69600	37600	53600	50745.97	5.15	0	-1114	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	100	1	3725927	1867	0.00	0.00	12	1.02	0.00	0.00	118000	20240729	-57.54	50000	20240805	0.20	118000	-57.54	20240729	50000	0.20	20240805	118000	-57.54	20240729	50000	0.20	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
152	20240805	101131	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	50800	-2800	5	-5.22	1526568300	30011	25.64	51000	52500	50100	69600	37600	53600	50863.95	5.15	0	-848	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	100	1	3725927	1893	0.00	0.00	12	0.81	0.00	0.00	118000	20240729	-56.95	50100	20240805	1.40	118000	-56.95	20240729	50100	1.40	20240805	118000	-56.95	20240729	50100	1.40	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
153	20240805	091124	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	50500	-3100	5	-5.78	768105100	15130	12.92	51000	51500	50200	69600	37600	53600	50760.83	5.15	0	-436	60000	56800	55200	52000	50400	56000	51200	186	16000	5000	37520	100	1	3725927	1882	0.00	0.00	12	0.41	0.00	0.00	118000	20240729	-57.20	50200	20240805	0.60	118000	-57.20	20240729	50200	0.60	20240805	118000	-57.20	20240729	50200	0.60	20240805	0.69	N	487570	5000	186 억		191994	N	N	1	N	00	N
154	20240802	161116	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	53600	-6500	5	-10.82	6166148100	110958	78.75	58400	58400	53600	78100	42100	60100	55585.52	5.69	0	-20363	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	1997	0.00	0.00	12	2.98	0.00	0.00	118000	20240729	-54.58	53600	20240802	0.00	118000	-54.58	20240729	53600	0.00	20240802	118000	-54.58	20240729	53600	0.00	20240802	0.64	N	487570	5000	186 억		211941	N	N	1	N	00	N
155	20240802	151115	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	53700	-6400	5	-10.65	5882694300	105680	75.00	58400	58400	53600	78100	42100	60100	55664.20	5.69	0	-20113	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2001	0.00	0.00	12	2.84	0.00	0.00	118000	20240729	-54.49	53600	20240802	0.19	118000	-54.49	20240729	53600	0.19	20240802	118000	-54.49	20240729	53600	0.19	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
156	20240802	141117	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	54000	-6100	5	-10.15	5422392800	97162	68.96	58400	58400	53600	78100	42100	60100	55806.74	5.69	0	-19782	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2012	0.00	0.00	12	2.61	0.00	0.00	118000	20240729	-54.24	53600	20240802	0.75	118000	-54.24	20240729	53600	0.75	20240802	118000	-54.24	20240729	53600	0.75	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
157	20240802	131117	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	54400	-5700	5	-9.48	5120609700	91611	65.02	58400	58400	53600	78100	42100	60100	55894.08	5.69	0	-19750	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2027	0.00	0.00	12	2.46	0.00	0.00	118000	20240729	-53.90	53600	20240802	1.49	118000	-53.90	20240729	53600	1.49	20240802	118000	-53.90	20240729	53600	1.49	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
158	20240802	121116	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	54000	-6100	5	-10.15	4730162900	84397	59.90	58400	58400	54000	78100	42100	60100	56045.47	5.69	0	-19442	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2012	0.00	0.00	12	2.27	0.00	0.00	118000	20240729	-54.24	54000	20240802	0.00	118000	-54.24	20240729	54000	0.00	20240802	118000	-54.24	20240729	54000	0.00	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
159	20240802	111117	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	55200	-4900	5	-8.15	3834799800	67972	48.24	58400	58400	54500	78100	42100	60100	56416.10	5.69	0	-17023	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2057	0.00	0.00	12	1.82	0.00	0.00	118000	20240729	-53.22	54500	20240802	1.28	118000	-53.22	20240729	54500	1.28	20240802	118000	-53.22	20240729	54500	1.28	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
160	20240802	101112	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	56200	-3900	5	-6.49	2695808700	47296	33.57	58400	58400	55200	78100	42100	60100	56997.15	5.69	0	-12394	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2094	0.00	0.00	12	1.27	0.00	0.00	118000	20240729	-52.37	55200	20240802	1.81	118000	-52.37	20240729	55200	1.81	20240802	118000	-52.37	20240729	55200	1.81	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
161	20240802	091119	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	57600	-2500	5	-4.16	740767800	12756	9.05	58400	58400	57600	78100	42100	60100	58068.44	5.69	0	-4062	66033	63066	61233	58266	56433	62150	57350	186	18000	5000	42070	100	1	3725927	2146	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-51.19	57600	20240802	0.00	118000	-51.19	20240729	57600	0.00	20240802	118000	-51.19	20240729	57600	0.00	20240802	0.64	N	487570	5000	186 억		211941	N	N	0	N	00	N
162	20240801	161111	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	60100	-3700	5	-5.80	8442911400	137705	92.09	63500	64200	59400	82900	44700	63800	61316.10	6.01	0	-4222	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2239	0.00	0.00	12	3.70	0.00	0.00	118000	20240729	-49.07	59400	20240801	1.18	118000	-49.07	20240729	59400	1.18	20240801	118000	-49.07	20240729	59400	1.18	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
163	20240801	151138	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	60300	-3500	5	-5.49	7807230400	127144	85.03	63500	64200	59400	82900	44700	63800	61404.16	6.01	0	-3829	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2247	0.00	0.00	12	3.41	0.00	0.00	118000	20240729	-48.90	59400	20240801	1.52	118000	-48.90	20240729	59400	1.52	20240801	118000	-48.90	20240729	59400	1.52	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
164	20240801	141125	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	60200	-3600	5	-5.64	5802733400	93735	62.69	63500	64200	59800	82900	44700	63800	61905.22	6.01	0	-4366	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2243	0.00	0.00	12	2.52	0.00	0.00	118000	20240729	-48.98	59800	20240801	0.67	118000	-48.98	20240729	59800	0.67	20240801	118000	-48.98	20240729	59800	0.67	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
165	20240801	131115	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	61200	-2600	5	-4.08	3910217400	62492	41.79	63500	64200	61200	82900	44700	63800	62571.00	6.01	0	13	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2280	0.00	0.00	12	1.68	0.00	0.00	118000	20240729	-48.14	61200	20240801	0.00	118000	-48.14	20240729	61200	0.00	20240801	118000	-48.14	20240729	61200	0.00	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
166	20240801	121122	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	61800	-2000	5	-3.13	3216369200	51212	34.25	63500	64200	61600	82900	44700	63800	62804.51	6.01	0	-150	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2303	0.00	0.00	12	1.37	0.00	0.00	118000	20240729	-47.63	61600	20240801	0.32	118000	-47.63	20240729	61600	0.32	20240801	118000	-47.63	20240729	61600	0.32	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
167	20240801	111120	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	62600	-1200	5	-1.88	2616272800	41524	27.77	63500	64200	61600	82900	44700	63800	63005.80	6.01	0	-313	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2332	0.00	0.00	12	1.11	0.00	0.00	118000	20240729	-46.95	61600	20240801	1.62	118000	-46.95	20240729	61600	1.62	20240801	118000	-46.95	20240729	61600	1.62	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
168	20240801	101114	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	62700	-1100	5	-1.72	1755671500	27707	18.53	63500	64200	62400	82900	44700	63800	63365.24	6.01	0	-613	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2336	0.00	0.00	12	0.74	0.00	0.00	118000	20240729	-46.86	62400	20240801	0.48	118000	-46.86	20240729	62400	0.48	20240801	118000	-46.86	20240729	62400	0.48	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N
169	20240801	091105	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	63500	-300	5	-0.47	578323900	9093	6.08	63500	64200	63000	82900	44700	63800	63600.45	6.01	0	-569	70066	66932	65066	61932	60066	66000	61000	186	19100	5000	44660	100	1	3725927	2366	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-46.19	63000	20240801	0.79	118000	-46.19	20240729	63000	0.79	20240801	118000	-46.19	20240729	63000	0.79	20240801	0.29	N	487570	5000	186 억		223817	N	N	0	N	00	N