KissMeData/000320/price/prices-20240601.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	20240628	160108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	80	2	0.63	350601340	27423	132.02	12700	12900	12620	16510	8890	12700	12785.06	4.42	0	1642	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1699	6.79	0.41	12	0.21	1881.00	31185.00	15100	20240208	-15.36	10120	20230710	26.28	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10120	26.28	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
3	20240628	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12760	60	2	0.47	334423540	26156	125.92	12700	12900	12620	16510	8890	12700	12785.86	4.42	0	1171	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1696	6.78	0.41	12	0.20	1881.00	31185.00	15100	20240208	-15.50	10120	20230710	26.09	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10120	26.09	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
4	20240628	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12790	90	2	0.71	315857370	24700	118.91	12700	12900	12620	16510	8890	12700	12787.89	4.42	0	876	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1700	6.80	0.41	12	0.19	1881.00	31185.00	15100	20240208	-15.30	10120	20230710	26.38	15100	-15.30	20240208	10450	22.39	20240125	15100	-15.30	20240208	10120	26.38	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
5	20240628	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12710	10	2	0.08	240672460	18818	90.59	12700	12900	12620	16510	8890	12700	12789.68	4.42	0	-851	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1689	6.76	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.83	10120	20230710	25.59	15100	-15.83	20240208	10450	21.63	20240125	15100	-15.83	20240208	10120	25.59	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
6	20240628	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12750	50	2	0.39	232387710	18167	87.46	12700	12900	12620	16510	8890	12700	12791.96	4.42	0	-1111	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1695	6.78	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.56	10120	20230710	25.99	15100	-15.56	20240208	10450	22.01	20240125	15100	-15.56	20240208	10120	25.99	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
7	20240628	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12820	120	2	0.94	199840830	15607	75.13	12700	12900	12620	16510	8890	12700	12804.84	4.42	0	-1385	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1704	6.82	0.41	12	0.12	1881.00	31185.00	15100	20240208	-15.10	10120	20230710	26.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10120	26.68	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
8	20240628	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12780	80	2	0.63	151761310	11854	57.07	12700	12900	12620	16510	8890	12700	12802.90	4.42	0	-2621	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1699	6.79	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.36	10120	20230710	26.28	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10120	26.28	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
9	20240628	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	0	3	0.00	901700	71	0.34	12700	12700	12700	16510	8890	12700	12700.00	4.42	0	-6	12926	12812	12706	12592	12486	12810	12590	84	3810	500	9140	10	1	13291151	1688	6.75	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.89	10120	20230710	25.49	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10120	25.49	20230710	1.14	N	000320	500	84 억		587061	N	N	2	N	00	N
10	20240627	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	10	2	0.08	263480580	20747	88.78	12700	12820	12600	16490	8890	12690	12699.69	4.42	0	-633	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1688	6.75	0.41	12	0.16	1881.00	31185.00	15100	20240208	-15.89	10120	20230710	25.49	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10120	25.49	20230710	1.15	N	000320	500	84 억		587640	N	N	2	N	00	N
11	20240627	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12690	0	3	0.00	219089860	17240	73.77	12700	12820	12600	16490	8890	12690	12708.23	4.42	0	-1060	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1687	6.75	0.41	12	0.13	1881.00	31185.00	15100	20240208	-15.96	10120	20230710	25.40	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10120	25.40	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
12	20240627	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12630	-60	5	-0.47	198952160	15648	66.96	12700	12820	12600	16490	8890	12690	12714.22	4.42	0	-1622	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1679	6.71	0.41	12	0.12	1881.00	31185.00	15100	20240208	-16.36	10120	20230710	24.80	15100	-16.36	20240208	10450	20.86	20240125	15100	-16.36	20240208	10120	24.80	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
13	20240627	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12720	30	2	0.24	143165840	11241	48.10	12700	12820	12610	16490	8890	12690	12736.04	4.42	0	-1953	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1691	6.76	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.76	10120	20230710	25.69	15100	-15.76	20240208	10450	21.72	20240125	15100	-15.76	20240208	10120	25.69	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
14	20240627	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12730	40	2	0.32	126956630	9968	42.65	12700	12820	12610	16490	8890	12690	12736.42	4.42	0	-1813	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1692	6.77	0.41	12	0.07	1881.00	31185.00	15100	20240208	-15.70	10120	20230710	25.79	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	10120	25.79	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
15	20240627	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12640	-50	5	-0.39	109321660	8578	36.71	12700	12820	12610	16490	8890	12690	12744.42	4.42	0	-1230	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1680	6.72	0.41	12	0.06	1881.00	31185.00	15100	20240208	-16.29	10120	20230710	24.90	15100	-16.29	20240208	10450	20.96	20240125	15100	-16.29	20240208	10120	24.90	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
16	20240627	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12740	50	2	0.39	86533390	6782	29.02	12700	12820	12620	16490	8890	12690	12759.27	4.42	0	-765	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1693	6.77	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.63	10120	20230710	25.89	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10120	25.89	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
17	20240627	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12740	50	2	0.39	10938880	861	3.68	12700	12740	12690	16490	8890	12690	12704.85	4.42	0	-77	12876	12782	12606	12512	12336	12830	12560	84	3800	500	9130	10	1	13291151	1693	6.77	0.41	12	0.01	1881.00	31185.00	15100	20240208	-15.63	10120	20230710	25.89	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10120	25.89	20230710	1.15	N	000320	500	84 억		587640	N	N	4	N	00	N
18	20240626	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12690	200	2	1.60	293556590	23301	364.53	12550	12700	12430	16230	8750	12490	12598.14	4.37	0	5967	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1687	6.75	0.41	12	0.18	1881.00	31185.00	15100	20240208	-15.96	10120	20230710	25.40	15100	-15.96	20240208	10450	21.44	20240125	15100	-15.96	20240208	10120	25.40	20230710	1.16	N	000320	500	84 억		580775	N	N	4	N	00	N
19	20240626	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12700	210	2	1.68	279083290	22160	346.68	12550	12700	12430	16230	8750	12490	12594.01	4.37	0	5961	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1688	6.75	0.41	12	0.17	1881.00	31185.00	15100	20240208	-15.89	10120	20230710	25.49	15100	-15.89	20240208	10450	21.53	20240125	15100	-15.89	20240208	10120	25.49	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
20	20240626	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12600	110	2	0.88	230696520	18339	286.91	12550	12660	12430	16230	8750	12490	12579.56	4.37	0	5432	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1675	6.70	0.40	12	0.14	1881.00	31185.00	15100	20240208	-16.56	10120	20230710	24.51	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	10120	24.51	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
21	20240626	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12600	110	2	0.88	164580940	13098	204.91	12550	12630	12430	16230	8750	12490	12565.35	4.37	0	4401	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1675	6.70	0.40	12	0.10	1881.00	31185.00	15100	20240208	-16.56	10120	20230710	24.51	15100	-16.56	20240208	10450	20.57	20240125	15100	-16.56	20240208	10120	24.51	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
22	20240626	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12580	90	2	0.72	98173020	7830	122.50	12550	12610	12430	16230	8750	12490	12538.06	4.37	0	2879	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1672	6.69	0.40	12	0.06	1881.00	31185.00	15100	20240208	-16.69	10120	20230710	24.31	15100	-16.69	20240208	10450	20.38	20240125	15100	-16.69	20240208	10120	24.31	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
23	20240626	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12530	40	2	0.32	57228970	4573	71.54	12550	12550	12430	16230	8750	12490	12514.54	4.37	0	2665	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1665	6.66	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.02	10120	20230710	23.81	15100	-17.02	20240208	10450	19.90	20240125	15100	-17.02	20240208	10120	23.81	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
24	20240626	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	0	3	0.00	18771370	1503	23.51	12550	12550	12430	16230	8750	12490	12489.27	4.37	0	386	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1660	6.64	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.28	10120	20230710	23.42	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10120	23.42	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
25	20240626	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	10	2	0.08	3210300	256	4.01	12550	12550	12500	16230	8750	12490	12540.23	4.37	0	-50	12616	12552	12436	12372	12256	12580	12400	84	3740	500	8990	10	1	13291151	1661	6.65	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.22	10120	20230710	23.52	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10120	23.52	20230710	1.16	N	000320	500	84 억		580775	N	N	2	N	00	N
26	20240625	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	-10	5	-0.08	79475260	6392	42.91	12490	12500	12320	16250	8750	12500	12433.55	4.38	0	-960	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1660	6.64	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.28	10120	20230710	23.42	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10120	23.42	20230710	1.16	N	000320	500	84 억		581985	N	N	2	N	00	N
27	20240625	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-30	5	-0.24	69624400	5602	37.61	12490	12500	12320	16250	8750	12500	12428.49	4.38	0	-945	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1657	6.63	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.42	10120	20230710	23.22	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10120	23.22	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
28	20240625	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12410	-90	5	-0.72	59243090	4767	32.00	12490	12500	12320	16250	8750	12500	12427.75	4.38	0	-982	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1649	6.60	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.81	10120	20230710	22.63	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	10120	22.63	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
29	20240625	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-60	5	-0.48	48976590	3941	26.46	12490	12500	12320	16250	8750	12500	12427.45	4.38	0	-1020	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1653	6.61	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.62	10120	20230710	22.92	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10120	22.92	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
30	20240625	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12420	-80	5	-0.64	33135310	2666	17.90	12490	12500	12320	16250	8750	12500	12428.85	4.38	0	-898	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1651	6.60	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.75	10120	20230710	22.73	15100	-17.75	20240208	10450	18.85	20240125	15100	-17.75	20240208	10120	22.73	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
31	20240625	110109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	-10	5	-0.08	22682840	1827	12.27	12490	12490	12320	16250	8750	12500	12415.35	4.38	0	-611	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1660	6.64	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.28	10120	20230710	23.42	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10120	23.42	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
32	20240625	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-100	5	-0.80	8771710	705	4.73	12490	12490	12320	16250	8750	12500	12442.14	4.38	0	-416	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1648	6.59	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.88	10120	20230710	22.53	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10120	22.53	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
33	20240625	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	-180	5	-1.44	172810	14	0.09	12490	12490	12320	16250	8750	12500	12343.57	4.38	0	-4	12620	12560	12490	12430	12360	12525	12395	84	3750	500	9000	10	1	13291151	1637	6.55	0.40	12	0.00	1881.00	31185.00	15100	20240208	-18.41	10120	20230710	21.74	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	10120	21.74	20230710	1.16	N	000320	500	84 억		581985	N	N	1	N	00	N
34	20240624	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	10	2	0.08	180441340	14454	206.96	12540	12550	12420	16230	8750	12490	12483.82	4.42	0	-5533	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1661	6.65	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10120	23.52	20230710	1.17	N	000320	500	84 억		587471	N	N	1	N	00	N
35	20240624	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	-40	5	-0.32	161485560	12936	185.22	12540	12550	12420	16230	8750	12490	12483.42	4.42	0	-4951	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1655	6.62	0.40	12	0.10	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10120	23.02	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
36	20240624	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12480	-10	5	-0.08	156210590	12512	179.15	12540	12550	12420	16230	8750	12490	12484.86	4.42	0	-4631	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1659	6.63	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.35	10060	20230616	24.06	15100	-17.35	20240208	10450	19.43	20240125	15100	-17.35	20240208	10120	23.32	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
37	20240624	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-20	5	-0.16	142258350	11393	163.13	12540	12550	12420	16230	8750	12490	12486.47	4.42	0	-4132	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1657	6.63	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10120	23.22	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
38	20240624	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-20	5	-0.16	117697150	9422	134.91	12540	12550	12420	16230	8750	12490	12491.74	4.42	0	-4137	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1657	6.63	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10120	23.22	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
39	20240624	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	10	2	0.08	100797410	8068	115.52	12540	12550	12420	16230	8750	12490	12493.48	4.42	0	-3148	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1661	6.65	0.40	12	0.06	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10120	23.52	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
40	20240624	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	10	2	0.08	63639950	5091	72.90	12540	12550	12420	16230	8750	12490	12500.48	4.42	0	-1810	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1661	6.65	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10120	23.52	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
41	20240624	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	0	3	0.00	13724340	1095	15.68	12540	12540	12490	16230	8750	12490	12533.64	4.42	0	-293	12710	12600	12440	12330	12170	12655	12385	84	3740	500	8990	10	1	13291151	1660	6.64	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.28	10060	20230616	24.16	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10120	23.42	20230710	1.17	N	000320	500	84 억		587471	N	N	0	N	00	N
42	20240621	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12490	40	2	0.32	86149920	6958	34.62	12370	12550	12280	16180	8720	12450	12381.39	4.44	0	-2544	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1660	6.64	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.28	10060	20230616	24.16	15100	-17.28	20240208	10450	19.52	20240125	15100	-17.28	20240208	10120	23.42	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
43	20240621	150104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12340	-110	5	-0.88	66390900	5374	26.73	12370	12550	12280	16180	8720	12450	12354.09	4.44	0	-1850	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1640	6.56	0.40	12	0.04	1881.00	31185.00	15100	20240208	-18.28	10060	20230616	22.66	15100	-18.28	20240208	10450	18.09	20240125	15100	-18.28	20240208	10120	21.94	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
44	20240621	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12330	-120	5	-0.96	63753930	5161	25.68	12370	12550	12280	16180	8720	12450	12353.02	4.44	0	-1746	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1639	6.56	0.40	12	0.04	1881.00	31185.00	15100	20240208	-18.34	10060	20230616	22.56	15100	-18.34	20240208	10450	17.99	20240125	15100	-18.34	20240208	10120	21.84	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
45	20240621	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12350	-100	5	-0.80	57088090	4621	22.99	12370	12550	12280	16180	8720	12450	12354.06	4.44	0	-1376	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1641	6.57	0.40	12	0.03	1881.00	31185.00	15100	20240208	-18.21	10060	20230616	22.76	15100	-18.21	20240208	10450	18.18	20240125	15100	-18.21	20240208	10120	22.04	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
46	20240621	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-50	5	-0.40	55342850	4480	22.29	12370	12550	12280	16180	8720	12450	12353.31	4.44	0	-1386	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1648	6.59	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10120	22.53	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
47	20240621	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12290	-160	5	-1.29	50049830	4051	20.15	12370	12550	12290	16180	8720	12450	12354.93	4.44	0	-1113	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1633	6.53	0.39	12	0.03	1881.00	31185.00	15100	20240208	-18.61	10060	20230616	22.17	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	10120	21.44	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
48	20240621	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12330	-120	5	-0.96	33237470	2689	13.38	12370	12550	12290	16180	8720	12450	12360.53	4.44	0	-570	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1639	6.56	0.40	12	0.02	1881.00	31185.00	15100	20240208	-18.34	10060	20230616	22.56	15100	-18.34	20240208	10450	17.99	20240125	15100	-18.34	20240208	10120	21.84	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
49	20240621	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12380	-70	5	-0.56	309350	25	0.12	12370	12380	12370	16180	8720	12450	12374.00	4.44	0	-10	12656	12552	12366	12262	12076	12605	12315	84	3730	500	8960	10	1	13291151	1645	6.58	0.40	12	0.00	1881.00	31185.00	15100	20240208	-18.01	10060	20230616	23.06	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	10120	22.33	20230710	1.18	N	000320	500	84 억		590341	N	N	1	N	00	N
50	20240620	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	150	2	1.22	247107800	20059	127.21	12250	12470	12180	15990	8610	12300	12312.14	4.40	0	5029	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1655	6.62	0.40	12	0.15	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10120	23.02	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
51	20240620	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	150	2	1.22	213348240	17346	110.00	12250	12470	12180	15990	8610	12300	12299.56	4.40	0	4132	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1655	6.62	0.40	12	0.13	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10120	23.02	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
52	20240620	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	90	2	0.73	148329950	12095	76.70	12250	12390	12180	15990	8610	12300	12263.74	4.40	0	3551	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1647	6.59	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.95	10060	20230616	23.16	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10120	22.43	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
53	20240620	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12280	-20	5	-0.16	115408650	9422	59.75	12250	12370	12180	15990	8610	12300	12248.85	4.40	0	1762	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1632	6.53	0.39	12	0.07	1881.00	31185.00	15100	20240208	-18.68	10060	20230616	22.07	15100	-18.68	20240208	10450	17.51	20240125	15100	-18.68	20240208	10120	21.34	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
54	20240620	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12230	-70	5	-0.57	85680650	6995	44.36	12250	12370	12180	15990	8610	12300	12248.84	4.40	0	802	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1626	6.50	0.39	12	0.05	1881.00	31185.00	15100	20240208	-19.01	10060	20230616	21.57	15100	-19.01	20240208	10450	17.03	20240125	15100	-19.01	20240208	10120	20.85	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
55	20240620	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	20	2	0.16	75337500	6150	39.00	12250	12370	12180	15990	8610	12300	12250.00	4.40	0	739	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1637	6.55	0.40	12	0.05	1881.00	31185.00	15100	20240208	-18.41	10060	20230616	22.47	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	10120	21.74	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
56	20240620	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12230	-70	5	-0.57	35478750	2904	18.42	12250	12300	12180	15990	8610	12300	12217.20	4.40	0	703	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1626	6.50	0.39	12	0.02	1881.00	31185.00	15100	20240208	-19.01	10060	20230616	21.57	15100	-19.01	20240208	10450	17.03	20240125	15100	-19.01	20240208	10120	20.85	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
57	20240620	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12230	-70	5	-0.57	1358910	111	0.70	12250	12250	12230	15990	8610	12300	12242.43	4.40	0	-54	12646	12472	12326	12152	12006	12400	12080	84	3690	500	8850	10	1	13291151	1626	6.50	0.39	12	0.00	1881.00	31185.00	15100	20240208	-19.01	10060	20230616	21.57	15100	-19.01	20240208	10450	17.03	20240125	15100	-19.01	20240208	10120	20.85	20230710	1.17	N	000320	500	84 억		584323	N	N	1	N	00	N
58	20240619	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12300	-200	5	-1.60	191369350	15610	104.30	12500	12500	12180	16250	8750	12500	12259.41	4.43	0	-4575	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1635	6.54	0.39	12	0.12	1881.00	31185.00	15100	20240208	-18.54	10060	20230616	22.27	15100	-18.54	20240208	10450	17.70	20240125	15100	-18.54	20240208	10120	21.54	20230710	1.17	N	000320	500	84 억		589328	N	N	1	N	00	N
59	20240619	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12210	-290	5	-2.32	162579250	13268	88.65	12500	12500	12180	16250	8750	12500	12253.49	4.43	0	-4023	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1623	6.49	0.39	12	0.10	1881.00	31185.00	15100	20240208	-19.14	10060	20230616	21.37	15100	-19.14	20240208	10450	16.84	20240125	15100	-19.14	20240208	10120	20.65	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
60	20240619	140108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	-300	5	-2.40	135614190	11062	73.91	12500	12500	12180	16250	8750	12500	12259.46	4.43	0	-3266	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1622	6.49	0.39	12	0.08	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10120	20.55	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
61	20240619	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12240	-260	5	-2.08	111659280	9101	60.81	12500	12500	12180	16250	8750	12500	12268.90	4.43	0	-2081	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1627	6.51	0.39	12	0.07	1881.00	31185.00	15100	20240208	-18.94	10060	20230616	21.67	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	10120	20.95	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
62	20240619	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12250	-250	5	-2.00	96997150	7904	52.81	12500	12500	12180	16250	8750	12500	12271.91	4.43	0	-2119	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1628	6.51	0.39	12	0.06	1881.00	31185.00	15100	20240208	-18.87	10060	20230616	21.77	15100	-18.87	20240208	10450	17.22	20240125	15100	-18.87	20240208	10120	21.05	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
63	20240619	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12250	-250	5	-2.00	80684640	6572	43.91	12500	12500	12180	16250	8750	12500	12277.03	4.43	0	-1829	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1628	6.51	0.39	12	0.05	1881.00	31185.00	15100	20240208	-18.87	10060	20230616	21.77	15100	-18.87	20240208	10450	17.22	20240125	15100	-18.87	20240208	10120	21.05	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
64	20240619	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12290	-210	5	-1.68	25903400	2098	14.02	12500	12500	12270	16250	8750	12500	12346.71	4.43	0	-955	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1633	6.53	0.39	12	0.02	1881.00	31185.00	15100	20240208	-18.61	10060	20230616	22.17	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	10120	21.44	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
65	20240619	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-70	5	-0.56	1237080	99	0.66	12500	12500	12430	16250	8750	12500	12495.76	4.43	0	-19	12700	12600	12400	12300	12100	12650	12350	84	3750	500	9000	10	1	13291151	1652	6.61	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10120	22.83	20230710	1.17	N	000320	500	84 억		589328	N	N	0	N	00	N
66	20240618	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	230	2	1.87	184880670	14960	123.05	12220	12500	12200	15950	8590	12270	12351.98	4.41	0	1380	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1661	6.65	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10120	23.52	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
67	20240618	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12340	70	2	0.57	136607220	11087	91.19	12220	12480	12200	15950	8590	12270	12321.39	4.41	0	1443	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1640	6.56	0.40	12	0.08	1881.00	31185.00	15100	20240208	-18.28	10060	20230616	22.66	15100	-18.28	20240208	10450	18.09	20240125	15100	-18.28	20240208	10120	21.94	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
68	20240618	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	50	2	0.41	123849150	10054	82.69	12220	12480	12200	15950	8590	12270	12318.40	4.41	0	994	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1637	6.55	0.40	12	0.08	1881.00	31185.00	15100	20240208	-18.41	10060	20230616	22.47	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	10120	21.74	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
69	20240618	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	160	2	1.30	113957710	9253	76.11	12220	12480	12200	15950	8590	12270	12315.76	4.41	0	763	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1652	6.61	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10120	22.83	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
70	20240618	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12280	10	2	0.08	36220510	2957	24.32	12220	12290	12200	15950	8590	12270	12249.07	4.41	0	-395	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1632	6.53	0.39	12	0.02	1881.00	31185.00	15100	20240208	-18.68	10060	20230616	22.07	15100	-18.68	20240208	10450	17.51	20240125	15100	-18.68	20240208	10120	21.34	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
71	20240618	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12260	-10	5	-0.08	28728010	2346	19.30	12220	12290	12200	15950	8590	12270	12245.53	4.41	0	-555	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1629	6.52	0.39	12	0.02	1881.00	31185.00	15100	20240208	-18.81	10060	20230616	21.87	15100	-18.81	20240208	10450	17.32	20240125	15100	-18.81	20240208	10120	21.15	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
72	20240618	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12260	-10	5	-0.08	19987860	1633	13.43	12220	12290	12200	15950	8590	12270	12239.96	4.41	0	-64	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1629	6.52	0.39	12	0.01	1881.00	31185.00	15100	20240208	-18.81	10060	20230616	21.87	15100	-18.81	20240208	10450	17.32	20240125	15100	-18.81	20240208	10120	21.15	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
73	20240618	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12290	20	2	0.16	1437850	117	0.96	12220	12290	12220	15950	8590	12270	12289.32	4.41	0	-1	12396	12332	12226	12162	12056	12365	12195	84	3680	500	8830	10	1	13291151	1633	6.53	0.39	12	0.00	1881.00	31185.00	15100	20240208	-18.61	10060	20230616	22.17	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	10120	21.44	20230710	1.16	N	000320	500	84 억		585723	N	N	0	N	00	N
74	20240617	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12270	70	2	0.57	147960180	12124	15.81	12160	12290	12120	15860	8540	12200	12203.98	4.42	0	-1847	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1631	6.52	0.39	12	0.09	1881.00	31185.00	15100	20240208	-18.74	10060	20230616	21.97	15100	-18.74	20240208	10450	17.42	20240125	15100	-18.74	20240208	10120	21.25	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
75	20240617	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12210	10	2	0.08	114931700	9427	12.29	12160	12290	12120	15860	8540	12200	12191.43	4.42	0	-1322	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1623	6.49	0.39	12	0.07	1881.00	31185.00	15100	20240208	-19.14	10060	20230616	21.37	15100	-19.14	20240208	10450	16.84	20240125	15100	-19.14	20240208	10120	20.65	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
76	20240617	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12150	-50	5	-0.41	106360090	8723	11.37	12160	12290	12120	15860	8540	12200	12192.76	4.42	0	-1100	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1615	6.46	0.39	12	0.07	1881.00	31185.00	15100	20240208	-19.54	10060	20230616	20.78	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	10120	20.06	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
77	20240617	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12150	-50	5	-0.41	90428560	7412	9.66	12160	12290	12120	15860	8540	12200	12200.31	4.42	0	-967	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1615	6.46	0.39	12	0.06	1881.00	31185.00	15100	20240208	-19.54	10060	20230616	20.78	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	10120	20.06	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
78	20240617	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12170	-30	5	-0.25	73210200	5999	7.82	12160	12290	12120	15860	8540	12200	12203.97	4.42	0	-344	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1618	6.47	0.39	12	0.05	1881.00	31185.00	15100	20240208	-19.40	10060	20230616	20.97	15100	-19.40	20240208	10450	16.46	20240125	15100	-19.40	20240208	10120	20.26	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
79	20240617	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12280	80	2	0.66	64853940	5313	6.93	12160	12290	12120	15860	8540	12200	12207.14	4.42	0	-472	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1632	6.53	0.39	12	0.04	1881.00	31185.00	15100	20240208	-18.68	10060	20230616	22.07	15100	-18.68	20240208	10450	17.51	20240125	15100	-18.68	20240208	10120	21.34	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
80	20240617	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12240	40	2	0.33	46696070	3827	4.99	12160	12290	12120	15860	8540	12200	12201.92	4.42	0	-445	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1627	6.51	0.39	12	0.03	1881.00	31185.00	15100	20240208	-18.94	10060	20230616	21.67	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	10120	20.95	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
81	20240617	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	0	3	0.00	8840240	725	0.95	12160	12200	12160	15860	8540	12200	12186.96	4.42	0	-259	12700	12450	12220	11970	11740	12335	11855	84	3660	500	8780	10	1	13291151	1622	6.49	0.39	12	0.01	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10120	20.55	20230710	1.15	N	000320	500	84 억		586846	N	N	9	N	00	N
82	20240614	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	-270	5	-2.17	926288110	76419	297.64	12470	12470	11990	16210	8730	12470	12120.76	4.40	0	-29848	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1622	6.49	0.39	12	0.57	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10060	21.27	20230616	1.15	N	000320	500	84 억		585386	N	N	9	N	00	N
83	20240614	150104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12030	-440	5	-3.53	736742270	60721	236.50	12470	12470	12020	16210	8730	12470	12133.24	4.40	0	-26967	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1599	6.40	0.39	12	0.46	1881.00	31185.00	15100	20240208	-20.33	10060	20230616	19.58	15100	-20.33	20240208	10450	15.12	20240125	15100	-20.33	20240208	10060	19.58	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
84	20240614	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12110	-360	5	-2.89	340942550	27914	108.72	12470	12470	12090	16210	8730	12470	12214.03	4.40	0	-8486	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1610	6.44	0.39	12	0.21	1881.00	31185.00	15100	20240208	-19.80	10060	20230616	20.38	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	10060	20.38	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
85	20240614	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12270	-200	5	-1.60	222473490	18168	70.76	12470	12470	12090	16210	8730	12470	12245.35	4.40	0	-2432	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1631	6.52	0.39	12	0.14	1881.00	31185.00	15100	20240208	-18.74	10060	20230616	21.97	15100	-18.74	20240208	10450	17.42	20240125	15100	-18.74	20240208	10060	21.97	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
86	20240614	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12320	-150	5	-1.20	192968940	15757	61.37	12470	12470	12090	16210	8730	12470	12246.55	4.40	0	-3132	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1637	6.55	0.40	12	0.12	1881.00	31185.00	15100	20240208	-18.41	10060	20230616	22.47	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	10060	22.47	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
87	20240614	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	-270	5	-2.17	151680260	12381	48.22	12470	12470	12090	16210	8730	12470	12251.05	4.40	0	-2433	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1622	6.49	0.39	12	0.09	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10060	21.27	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
88	20240614	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12300	-170	5	-1.36	50005190	4059	15.81	12470	12470	12250	16210	8730	12470	12319.58	4.40	0	-1367	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1635	6.54	0.39	12	0.03	1881.00	31185.00	15100	20240208	-18.54	10060	20230616	22.27	15100	-18.54	20240208	10450	17.70	20240125	15100	-18.54	20240208	10060	22.27	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
89	20240614	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-30	5	-0.24	4239740	340	1.32	12470	12470	12440	16210	8730	12470	12469.82	4.40	0	-238	12623	12546	12443	12366	12263	12495	12315	84	3740	500	8970	10	1	13291151	1653	6.61	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.15	N	000320	500	84 억		585386	N	N	2	N	00	N
90	20240613	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	20	2	0.16	318488770	25674	106.39	12490	12520	12340	16180	8720	12450	12405.11	4.40	0	-124	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1657	6.63	0.40	12	0.19	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	1.13	N	000320	500	84 억		584795	N	N	2	N	00	N
91	20240613	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12380	-70	5	-0.56	300125690	24200	100.29	12490	12520	12340	16180	8720	12450	12401.89	4.40	0	327	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1645	6.58	0.40	12	0.18	1881.00	31185.00	15100	20240208	-18.01	10060	20230616	23.06	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	10060	23.06	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
92	20240613	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12420	-30	5	-0.24	259452360	20924	86.71	12490	12520	12340	16180	8720	12450	12399.75	4.40	0	-35	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1651	6.60	0.40	12	0.16	1881.00	31185.00	15100	20240208	-17.75	10060	20230616	23.46	15100	-17.75	20240208	10450	18.85	20240125	15100	-17.75	20240208	10060	23.46	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
93	20240613	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12410	-40	5	-0.32	205675140	16586	68.73	12490	12520	12340	16180	8720	12450	12400.53	4.40	0	-1516	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1649	6.60	0.40	12	0.12	1881.00	31185.00	15100	20240208	-17.81	10060	20230616	23.36	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	10060	23.36	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
94	20240613	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	-60	5	-0.48	128233610	10344	42.87	12490	12520	12340	16180	8720	12450	12396.91	4.40	0	-2422	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1647	6.59	0.40	12	0.08	1881.00	31185.00	15100	20240208	-17.95	10060	20230616	23.16	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10060	23.16	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
95	20240613	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	-60	5	-0.48	90916580	7332	30.38	12490	12520	12340	16180	8720	12450	12399.97	4.40	0	-2203	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1647	6.59	0.40	12	0.06	1881.00	31185.00	15100	20240208	-17.95	10060	20230616	23.16	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10060	23.16	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
96	20240613	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12340	-110	5	-0.88	47965850	3866	16.02	12490	12520	12340	16180	8720	12450	12407.10	4.40	0	-2120	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1640	6.56	0.40	12	0.03	1881.00	31185.00	15100	20240208	-18.28	10060	20230616	22.66	15100	-18.28	20240208	10450	18.09	20240125	15100	-18.28	20240208	10060	22.66	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
97	20240613	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12520	70	2	0.56	1524570	122	0.51	12490	12520	12450	16180	8720	12450	12496.48	4.40	0	-28	12623	12536	12453	12366	12283	12535	12365	84	3730	500	8960	10	1	13291151	1664	6.66	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.09	10060	20230616	24.45	15100	-17.09	20240208	10450	19.81	20240125	15100	-17.09	20240208	10060	24.45	20230616	1.13	N	000320	500	84 억		584795	N	N	1	N	00	N
98	20240612	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	-60	5	-0.48	295735940	23806	89.47	12450	12540	12370	16260	8760	12510	12422.75	4.38	0	2649	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1655	6.62	0.40	12	0.18	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	1.13	N	000320	500	84 억		582339	N	N	1	N	00	N
99	20240612	150109	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-80	5	-0.64	266789840	21474	80.70	12450	12540	12370	16260	8760	12510	12423.85	4.38	0	2040	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1652	6.61	0.40	12	0.16	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
100	20240612	140104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	-80	5	-0.64	216049060	17383	65.33	12450	12540	12370	16260	8760	12510	12428.76	4.38	0	266	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1652	6.61	0.40	12	0.13	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
101	20240612	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-70	5	-0.56	170662230	13727	51.59	12450	12540	12370	16260	8760	12510	12432.59	4.38	0	-1489	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1653	6.61	0.40	12	0.10	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
102	20240612	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12410	-100	5	-0.80	125795370	10117	38.02	12450	12540	12370	16260	8760	12510	12434.06	4.38	0	-1207	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1649	6.60	0.40	12	0.08	1881.00	31185.00	15100	20240208	-17.81	10060	20230616	23.36	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	10060	23.36	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
103	20240612	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-40	5	-0.32	65043500	5222	19.62	12450	12540	12400	16260	8760	12510	12455.67	4.38	0	-686	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1657	6.63	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
104	20240612	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-70	5	-0.56	26080820	2091	7.86	12450	12520	12410	16260	8760	12510	12472.89	4.38	0	-567	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1653	6.61	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
105	20240612	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	-10	5	-0.08	3274550	263	0.99	12450	12500	12450	16260	8760	12510	12450.76	4.38	0	-59	12850	12680	12550	12380	12250	12615	12315	84	3750	500	9000	10	1	13291151	1661	6.65	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	1.13	N	000320	500	84 억		582339	N	N	7	N	00	N
106	20240610	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	70	2	0.56	238679380	19207	83.08	12430	12550	12360	16150	8710	12430	12426.69	4.37	0	2822	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1661	6.65	0.40	12	0.14	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	1.13	N	000320	500	84 억		580925	N	N	38	N	00	N
107	20240610	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	-40	5	-0.32	207569400	16704	72.26	12430	12550	12360	16150	8710	12430	12426.33	4.37	0	2734	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1647	6.59	0.40	12	0.13	1881.00	31185.00	15100	20240208	-17.95	10060	20230616	23.16	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10060	23.16	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
108	20240610	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-30	5	-0.24	149533400	12025	52.02	12430	12550	12360	16150	8710	12430	12435.21	4.37	0	808	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1648	6.59	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10060	23.26	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
109	20240610	130104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12380	-50	5	-0.40	113135620	9094	39.34	12430	12550	12360	16150	8710	12430	12440.69	4.37	0	-481	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1645	6.58	0.40	12	0.07	1881.00	31185.00	15100	20240208	-18.01	10060	20230616	23.06	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	10060	23.06	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
110	20240610	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	0	3	0.00	64076730	5140	22.23	12430	12550	12360	16150	8710	12430	12466.29	4.37	0	-210	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1652	6.61	0.40	12	0.04	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
111	20240610	110104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	10	2	0.08	45581000	3649	15.78	12430	12550	12420	16150	8710	12430	12491.37	4.37	0	367	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1653	6.61	0.40	12	0.03	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
112	20240610	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12500	70	2	0.56	28243140	2258	9.77	12430	12550	12420	16150	8710	12430	12508.03	4.37	0	75	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1661	6.65	0.40	12	0.02	1881.00	31185.00	15100	20240208	-17.22	10060	20230616	24.25	15100	-17.22	20240208	10450	19.62	20240125	15100	-17.22	20240208	10060	24.25	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
113	20240610	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12420	-10	5	-0.08	3331000	268	1.16	12430	12430	12420	16150	8710	12430	12429.10	4.37	0	-188	12650	12540	12390	12280	12130	12595	12335	84	3720	500	8940	10	1	13291151	1651	6.60	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.75	10060	20230616	23.46	15100	-17.75	20240208	10450	18.85	20240125	15100	-17.75	20240208	10060	23.46	20230616	1.13	N	000320	500	84 억		580925	N	N	0	N	00	N
114	20240607	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	180	2	1.47	285379370	23107	99.16	12340	12500	12240	15920	8580	12250	12350.34	4.33	0	4580	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1652	6.61	0.40	12	0.17	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
115	20240607	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12360	110	2	0.90	271784510	22012	94.46	12340	12500	12240	15920	8580	12250	12347.11	4.33	0	4420	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1643	6.57	0.40	12	0.17	1881.00	31185.00	15100	20240208	-18.15	10060	20230616	22.86	15100	-18.15	20240208	10450	18.28	20240125	15100	-18.15	20240208	10060	22.86	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
116	20240607	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12300	50	2	0.41	242081840	19611	84.16	12340	12500	12240	15920	8580	12250	12344.19	4.33	0	3710	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1635	6.54	0.39	12	0.15	1881.00	31185.00	15100	20240208	-18.54	10060	20230616	22.27	15100	-18.54	20240208	10450	17.70	20240125	15100	-18.54	20240208	10060	22.27	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
117	20240607	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12360	110	2	0.90	196868400	15943	68.42	12340	12500	12240	15920	8580	12250	12348.27	4.33	0	3559	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1643	6.57	0.40	12	0.12	1881.00	31185.00	15100	20240208	-18.15	10060	20230616	22.86	15100	-18.15	20240208	10450	18.28	20240125	15100	-18.15	20240208	10060	22.86	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
118	20240607	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	180	2	1.47	184003070	14902	63.95	12340	12500	12240	15920	8580	12250	12347.54	4.33	0	3378	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1652	6.61	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
119	20240607	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12280	30	2	0.24	133458070	10807	46.38	12340	12480	12240	15920	8580	12250	12349.22	4.33	0	2900	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1632	6.53	0.39	12	0.08	1881.00	31185.00	15100	20240208	-18.68	10060	20230616	22.07	15100	-18.68	20240208	10450	17.51	20240125	15100	-18.68	20240208	10060	22.07	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
120	20240607	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12430	180	2	1.47	85125660	6874	29.50	12340	12480	12290	15920	8580	12250	12383.72	4.33	0	2951	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1652	6.61	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.68	10060	20230616	23.56	15100	-17.68	20240208	10450	18.95	20240125	15100	-17.68	20240208	10060	23.56	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
121	20240607	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12340	90	2	0.73	802100	65	0.28	12340	12340	12340	15920	8580	12250	12340.00	4.33	0	-4	12563	12406	12243	12086	11923	12485	12165	84	3670	500	8820	10	1	13291151	1640	6.56	0.40	12	0.00	1881.00	31185.00	15100	20240208	-18.28	10060	20230616	22.66	15100	-18.28	20240208	10450	18.09	20240125	15100	-18.28	20240208	10060	22.66	20230616	1.13	N	000320	500	84 억		575922	N	N	0	N	00	N
122	20240605	160104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12250	100	2	0.82	282061370	23161	184.83	12160	12400	12080	15790	8510	12150	12178.29	4.33	0	1171	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1628	6.51	0.39	12	0.17	1881.00	31185.00	15100	20240208	-18.87	10060	20230616	21.77	15100	-18.87	20240208	10450	17.22	20240125	15100	-18.87	20240208	10060	21.77	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
123	20240605	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12290	140	2	1.15	268282840	22034	175.84	12160	12400	12080	15790	8510	12150	12175.86	4.33	0	1622	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1633	6.53	0.39	12	0.17	1881.00	31185.00	15100	20240208	-18.61	10060	20230616	22.17	15100	-18.61	20240208	10450	17.61	20240125	15100	-18.61	20240208	10060	22.17	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
124	20240605	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12110	-40	5	-0.33	239501860	19663	156.91	12160	12400	12080	15790	8510	12150	12180.33	4.33	0	815	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1610	6.44	0.39	12	0.15	1881.00	31185.00	15100	20240208	-19.80	10060	20230616	20.38	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	10060	20.38	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
125	20240605	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12130	-20	5	-0.16	111144170	9159	73.09	12160	12280	12080	15790	8510	12150	12134.97	4.33	0	-289	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1612	6.45	0.39	12	0.07	1881.00	31185.00	15100	20240208	-19.67	10060	20230616	20.58	15100	-19.67	20240208	10450	16.08	20240125	15100	-19.67	20240208	10060	20.58	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
126	20240605	120104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12090	-60	5	-0.49	86967790	7161	57.15	12160	12280	12090	15790	8510	12150	12144.64	4.33	0	-638	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1607	6.43	0.39	12	0.05	1881.00	31185.00	15100	20240208	-19.93	10060	20230616	20.18	15100	-19.93	20240208	10450	15.69	20240125	15100	-19.93	20240208	10060	20.18	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
127	20240605	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12150	0	3	0.00	64404270	5300	42.30	12160	12280	12090	15790	8510	12150	12151.75	4.33	0	-698	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1615	6.46	0.39	12	0.04	1881.00	31185.00	15100	20240208	-19.54	10060	20230616	20.78	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	10060	20.78	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
128	20240605	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12260	110	2	0.91	49387630	4066	32.45	12160	12280	12090	15790	8510	12150	12146.49	4.33	0	-619	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1629	6.52	0.39	12	0.03	1881.00	31185.00	15100	20240208	-18.81	10060	20230616	21.87	15100	-18.81	20240208	10450	17.32	20240125	15100	-18.81	20240208	10060	21.87	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
129	20240605	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	50	2	0.41	1483560	122	0.97	12160	12200	12160	15790	8510	12150	12160.33	4.33	0	-17	12550	12350	12250	12050	11950	12300	12000	84	3640	500	8740	10	1	13291151	1622	6.49	0.39	12	0.00	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10060	21.27	20230616	1.15	N	000320	500	84 억		575242	N	N	0	N	00	N
130	20240604	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12150	-240	5	-1.94	154221960	12521	87.27	12450	12450	12150	16100	8680	12390	12317.06	4.34	0	-1184	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1615	6.46	0.39	12	0.09	1881.00	31185.00	15100	20240208	-19.54	10060	20230616	20.78	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	10060	20.78	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
131	20240604	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12200	-190	5	-1.53	140227580	11371	79.25	12450	12450	12170	16100	8680	12390	12332.04	4.34	0	-691	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1622	6.49	0.39	12	0.09	1881.00	31185.00	15100	20240208	-19.21	10060	20230616	21.27	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	10060	21.27	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
132	20240604	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12350	-40	5	-0.32	66657840	5382	37.51	12450	12450	12350	16100	8680	12390	12385.33	4.34	0	-835	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1641	6.57	0.40	12	0.04	1881.00	31185.00	15100	20240208	-18.21	10060	20230616	22.76	15100	-18.21	20240208	10450	18.18	20240125	15100	-18.21	20240208	10060	22.76	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
133	20240604	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12380	-10	5	-0.08	38276800	3088	21.52	12450	12450	12350	16100	8680	12390	12395.34	4.34	0	-830	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1645	6.58	0.40	12	0.02	1881.00	31185.00	15100	20240208	-18.01	10060	20230616	23.06	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	10060	23.06	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
134	20240604	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12360	-30	5	-0.24	33426120	2696	18.79	12450	12450	12350	16100	8680	12390	12398.41	4.34	0	-836	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1643	6.57	0.40	12	0.02	1881.00	31185.00	15100	20240208	-18.15	10060	20230616	22.86	15100	-18.15	20240208	10450	18.28	20240125	15100	-18.15	20240208	10060	22.86	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
135	20240604	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12380	-10	5	-0.08	28815990	2323	16.19	12450	12450	12370	16100	8680	12390	12404.64	4.34	0	-845	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1645	6.58	0.40	12	0.02	1881.00	31185.00	15100	20240208	-18.01	10060	20230616	23.06	15100	-18.01	20240208	10450	18.47	20240125	15100	-18.01	20240208	10060	23.06	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
136	20240604	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12410	20	2	0.16	8476910	682	4.75	12450	12450	12400	16100	8680	12390	12429.49	4.34	0	-301	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1649	6.60	0.40	12	0.01	1881.00	31185.00	15100	20240208	-17.81	10060	20230616	23.36	15100	-17.81	20240208	10450	18.76	20240125	15100	-17.81	20240208	10060	23.36	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
137	20240604	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12450	60	2	0.48	1145400	92	0.64	12450	12450	12450	16100	8680	12390	12450.00	4.34	0	-60	12590	12490	12420	12320	12250	12455	12285	84	3710	500	8920	10	1	13291151	1655	6.62	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.55	10060	20230616	23.76	15100	-17.55	20240208	10450	19.14	20240125	15100	-17.55	20240208	10060	23.76	20230616	1.14	N	000320	500	84 억		576490	N	N	37	N	00	N
138	20240603	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12390	-120	5	-0.96	177257590	14296	161.01	12510	12520	12350	16260	8760	12510	12399.10	4.33	0	543	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1647	6.59	0.40	12	0.11	1881.00	31185.00	15100	20240208	-17.95	10060	20230616	23.16	15100	-17.95	20240208	10450	18.56	20240125	15100	-17.95	20240208	10060	23.16	20230616	1.15	N	000320	500	84 억		576042	N	N	37	N	00	N
139	20240603	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-110	5	-0.88	166178740	13402	150.94	12510	12520	12350	16260	8760	12510	12399.55	4.33	0	554	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1648	6.59	0.40	12	0.10	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10060	23.26	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
140	20240603	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12420	-90	5	-0.72	145320590	11723	132.03	12510	12520	12350	16260	8760	12510	12396.19	4.33	0	345	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1651	6.60	0.40	12	0.09	1881.00	31185.00	15100	20240208	-17.75	10060	20230616	23.46	15100	-17.75	20240208	10450	18.85	20240125	15100	-17.75	20240208	10060	23.46	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
141	20240603	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-110	5	-0.88	110903260	8946	100.75	12510	12520	12350	16260	8760	12510	12396.97	4.33	0	-21	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1648	6.59	0.40	12	0.07	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10060	23.26	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
142	20240603	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12400	-110	5	-0.88	89353080	7208	81.18	12510	12520	12350	16260	8760	12510	12396.38	4.33	0	-58	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1648	6.59	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.88	10060	20230616	23.26	15100	-17.88	20240208	10450	18.66	20240125	15100	-17.88	20240208	10060	23.26	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
143	20240603	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12470	-40	5	-0.32	78270130	6314	71.11	12510	12520	12350	16260	8760	12510	12396.28	4.33	0	-173	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1657	6.63	0.40	12	0.05	1881.00	31185.00	15100	20240208	-17.42	10060	20230616	23.96	15100	-17.42	20240208	10450	19.33	20240125	15100	-17.42	20240208	10060	23.96	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
144	20240603	100104	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12350	-160	5	-1.28	49036350	3958	44.58	12510	12520	12350	16260	8760	12510	12389.17	4.33	0	-32	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1641	6.57	0.40	12	0.03	1881.00	31185.00	15100	20240208	-18.21	10060	20230616	22.76	15100	-18.21	20240208	10450	18.18	20240125	15100	-18.21	20240208	10060	22.76	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N
145	20240603	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12440	-70	5	-0.56	2287640	183	2.06	12510	12520	12440	16260	8760	12510	12500.77	4.33	0	-62	12650	12580	12460	12390	12270	12615	12425	84	3750	500	9000	10	1	13291151	1653	6.61	0.40	12	0.00	1881.00	31185.00	15100	20240208	-17.62	10060	20230616	23.66	15100	-17.62	20240208	10450	19.04	20240125	15100	-17.62	20240208	10060	23.66	20230616	1.15	N	000320	500	84 억		576042	N	N	0	N	00	N