KissMeData/107590/price/prices-20240201.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	20240229	160740	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	0	3	0.00	15024700	190	119.50	79400	79800	78300	102400	55200	78800	79077.37	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	8	N	00	N
3	20240229	150743	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	0	3	0.00	14157900	179	112.58	79400	79800	78300	102400	55200	78800	79094.41	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
4	20240229	140743	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	100	2	0.13	14000300	177	111.32	79400	79800	78300	102400	55200	78800	79097.74	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.88	77500	20240227	1.81	81600	-3.31	20240117	77500	1.81	20240227	109400	-27.88	20230322	77500	1.81	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
5	20240229	130741	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	-300	5	-0.38	12192400	154	96.86	79400	79800	78500	102400	55200	78800	79171.43	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1821	9.02	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.24	77500	20240227	1.29	81600	-3.80	20240117	77500	1.29	20240227	109400	-28.24	20230322	77500	1.29	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
6	20240229	120741	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	-300	5	-0.38	10622400	134	84.28	79400	79800	78500	102400	55200	78800	79271.64	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1821	9.02	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.24	77500	20240227	1.29	81600	-3.80	20240117	77500	1.29	20240227	109400	-28.24	20230322	77500	1.29	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
7	20240229	110743	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	300	2	0.38	10543900	133	83.65	79400	79800	78500	102400	55200	78800	79277.44	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77500	20240227	2.06	81600	-3.06	20240117	77500	2.06	20240227	109400	-27.70	20230322	77500	2.06	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
8	20240229	100744	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	300	2	0.38	10543900	133	83.65	79400	79800	78500	102400	55200	78800	79277.44	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77500	20240227	2.06	81600	-3.06	20240117	77500	2.06	20240227	109400	-27.70	20230322	77500	2.06	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
9	20240229	090742	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	1000	2	1.27	7780400	98	61.64	79400	79800	79200	102400	55200	78800	79391.84	0.19	0	0	79800	79300	78600	78100	77400	78950	77750	13	23600	500	56730	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	109400	20230322	-27.06	77500	20240227	2.97	81600	-2.21	20240117	77500	2.97	20240227	109400	-27.06	20230322	77500	2.97	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
10	20240228	160659	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	300	2	0.38	12541500	159	14.75	79000	79100	77900	102000	55000	78500	78877.36	0.19	0	-1	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	12	N	00	N
11	20240228	150657	57	100.00	KOSPI		금융업	N	N	N	N		N	78200	-300	5	-0.38	11126600	141	13.08	79000	79100	77900	102000	55000	78500	78912.06	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1814	8.99	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.52	77500	20240227	0.90	81600	-4.17	20240117	77500	0.90	20240227	109400	-28.52	20230322	77500	0.90	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
12	20240228	140740	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	300	2	0.38	10654400	135	12.52	79000	79100	77900	102000	55000	78500	78921.48	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
13	20240228	130742	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	300	2	0.38	10654400	135	12.52	79000	79100	77900	102000	55000	78500	78921.48	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
14	20240228	120744	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	300	2	0.38	10025500	127	11.78	79000	79100	77900	102000	55000	78500	78940.94	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77500	20240227	1.68	81600	-3.43	20240117	77500	1.68	20240227	109400	-27.97	20230322	77500	1.68	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
15	20240228	110713	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	200	2	0.25	8215400	104	9.65	79000	79100	77900	102000	55000	78500	78994.23	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1826	9.05	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.06	77500	20240227	1.55	81600	-3.55	20240117	77500	1.55	20240227	109400	-28.06	20230322	77500	1.55	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
16	20240228	100740	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	400	2	0.51	7664800	97	9.00	79000	79100	78400	102000	55000	78500	79018.56	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1830	9.07	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.88	77500	20240227	1.81	81600	-3.31	20240117	77500	1.81	20240227	109400	-27.88	20230322	77500	1.81	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
17	20240228	090744	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	600	2	0.76	6644300	84	7.79	79000	79100	79000	102000	55000	78500	79098.81	0.19	0	0	82233	80366	78933	77066	75633	79650	76350	13	23500	500	56520	100	1	2320000	1835	9.09	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.70	77500	20240227	2.06	81600	-3.06	20240117	77500	2.06	20240227	109400	-27.70	20230322	77500	2.06	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
18	20240227	160741	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	78500	300	2	0.38	84286100	1078	85.42	80800	80800	77500	101600	54800	78200	78187.48	0.19	0	-8	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1821	9.02	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.24	77500	20240227	1.29	81600	-3.80	20240117	77500	1.29	20240227	109400	-28.24	20230322	77500	1.29	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
19	20240227	150744	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	77700	-500	5	-0.64	59865000	765	60.62	80800	80800	77500	101600	54800	78200	78254.90	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1803	8.93	0.81	12	0.03	8699.00	95427.00	109400	20230322	-28.98	77500	20240227	0.26	81600	-4.78	20240117	77500	0.26	20240227	109400	-28.98	20230322	77500	0.26	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
20	20240227	140740	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	77700	-500	5	-0.64	27933500	353	27.97	80800	80800	77600	101600	54800	78200	79131.73	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1803	8.93	0.81	12	0.02	8699.00	95427.00	109400	20230322	-28.98	77600	20240227	0.13	81600	-4.78	20240117	77600	0.13	20240227	109400	-28.98	20230322	77600	0.13	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
21	20240227	130702	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	77600	-600	5	-0.77	26768000	338	26.78	80800	80800	77600	101600	54800	78200	79195.27	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1800	8.92	0.81	12	0.01	8699.00	95427.00	109400	20230322	-29.07	77600	20240227	0.00	81600	-4.90	20240117	77600	0.00	20240227	109400	-29.07	20230322	77600	0.00	20240227	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
22	20240227	120743	57	100.00	KOSPI		금융업	N	N	N	N		N	77900	-300	5	-0.38	20078500	252	19.97	80800	80800	77800	101600	54800	78200	79676.59	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1807	8.96	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.79	77600	20240115	0.39	81600	-4.53	20240117	77600	0.39	20240115	109400	-28.79	20230322	77600	0.39	20240115	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
23	20240227	110741	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	100	2	0.13	18363400	230	18.23	80800	80800	77800	101600	54800	78200	79840.87	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1817	9.00	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.43	77600	20240115	0.90	81600	-4.04	20240117	77600	0.90	20240115	109400	-28.43	20230322	77600	0.90	20240115	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
24	20240227	100738	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	100	2	0.13	18285100	229	18.15	80800	80800	77800	101600	54800	78200	79847.60	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1817	9.00	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.43	77600	20240115	0.90	81600	-4.04	20240117	77600	0.90	20240115	109400	-28.43	20230322	77600	0.90	20240115	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
25	20240227	090741	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	1900	2	2.43	15143000	189	14.98	80800	80800	77800	101600	54800	78200	80121.69	0.19	0	0	79066	78632	78266	77832	77466	78450	77650	13	23400	500	56300	100	1	2320000	1858	9.21	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.78	77600	20240115	3.22	81600	-1.84	20240117	77600	3.22	20240115	109400	-26.78	20230322	77600	3.22	20240115	0.07	N	107590	500	13 억		4311	N	N	1	N	00	N
26	20240226	160739	57	100.00	KOSPI		금융업	N	N	N	N		N	78200	-300	5	-0.38	98508200	1262	606.73	78700	78700	77900	102000	55000	78500	78057.21	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1814	8.99	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.52	77600	20240115	0.77	81600	-4.17	20240117	77600	0.77	20240115	109400	-28.52	20230322	77600	0.77	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
27	20240226	150735	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-400	5	-0.51	97649300	1251	601.44	78700	78700	77900	102000	55000	78500	78056.99	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1812	8.98	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.61	77600	20240115	0.64	81600	-4.29	20240117	77600	0.64	20240115	109400	-28.61	20230322	77600	0.64	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
28	20240226	140736	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-400	5	-0.51	97493100	1249	600.48	78700	78700	77900	102000	55000	78500	78056.93	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1812	8.98	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.61	77600	20240115	0.64	81600	-4.29	20240117	77600	0.64	20240115	109400	-28.61	20230322	77600	0.64	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
29	20240226	130732	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-500	5	-0.64	97415000	1248	600.00	78700	78700	77900	102000	55000	78500	78056.89	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1810	8.97	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.70	77600	20240115	0.52	81600	-4.41	20240117	77600	0.52	20240115	109400	-28.70	20230322	77600	0.52	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
30	20240226	120731	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-400	5	-0.51	96946900	1242	597.12	78700	78700	77900	102000	55000	78500	78057.09	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1812	8.98	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.61	77600	20240115	0.64	81600	-4.29	20240117	77600	0.64	20240115	109400	-28.61	20230322	77600	0.64	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
31	20240226	110730	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-400	5	-0.51	96790600	1240	596.15	78700	78700	77900	102000	55000	78500	78056.94	0.19	0	-4	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1812	8.98	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.61	77600	20240115	0.64	81600	-4.29	20240117	77600	0.64	20240115	109400	-28.61	20230322	77600	0.64	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
32	20240226	100728	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	0	3	0.00	85480000	1095	526.44	78700	78700	78000	102000	55000	78500	78063.93	0.19	0	0	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1821	9.02	0.82	12	0.05	8699.00	95427.00	109400	20230322	-28.24	77600	20240115	1.16	81600	-3.80	20240117	77600	1.16	20240115	109400	-28.24	20230322	77600	1.16	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
33	20240226	090728	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	200	2	0.25	5194200	66	31.73	78700	78700	78700	102000	55000	78500	78700.00	0.19	0	0	79900	79200	78600	77900	77300	78900	77600	13	23500	500	56520	100	1	2320000	1826	9.05	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.06	77600	20240115	1.42	81600	-3.55	20240117	77600	1.42	20240115	109400	-28.06	20230322	77600	1.42	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
34	20240223	160729	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	-300	5	-0.38	16006100	204	160.63	79300	79300	78000	102400	55200	78800	78461.08	0.19	0	2	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1821	9.02	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.24	77600	20240115	1.16	81600	-3.80	20240117	77600	1.16	20240115	109400	-28.24	20230322	77600	1.16	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
35	20240223	150724	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-800	5	-1.02	15065000	192	151.18	79300	79300	78000	102400	55200	78800	78463.54	0.19	0	0	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1810	8.97	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.70	77600	20240115	0.52	81600	-4.41	20240117	77600	0.52	20240115	109400	-28.70	20230322	77600	0.52	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
36	20240223	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-800	5	-1.02	9993500	127	100.00	79300	79300	78000	102400	55200	78800	78688.98	0.19	0	-2	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1810	8.97	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.70	77600	20240115	0.52	81600	-4.41	20240117	77600	0.52	20240115	109400	-28.70	20230322	77600	0.52	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
37	20240223	130722	57	100.00	KOSPI		금융업	N	N	N	N		N	78400	-400	5	-0.51	5454900	69	54.33	79300	79300	78400	102400	55200	78800	79056.52	0.19	0	-2	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1819	9.01	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.34	77600	20240115	1.03	81600	-3.92	20240117	77600	1.03	20240115	109400	-28.34	20230322	77600	1.03	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
38	20240223	120723	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-200	5	-0.25	4591500	58	45.67	79300	79300	78500	102400	55200	78800	79163.79	0.19	0	-2	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1824	9.04	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.15	77600	20240115	1.29	81600	-3.68	20240117	77600	1.29	20240115	109400	-28.15	20230322	77600	1.29	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
39	20240223	110718	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-200	5	-0.25	4118900	52	40.94	79300	79300	78600	102400	55200	78800	79209.62	0.19	0	-1	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1824	9.04	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.15	77600	20240115	1.29	81600	-3.68	20240117	77600	1.29	20240115	109400	-28.15	20230322	77600	1.29	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
40	20240223	100719	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	500	2	0.63	3251300	41	32.28	79300	79300	79300	102400	55200	78800	79300.00	0.19	0	0	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
41	20240223	090722	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	500	2	0.63	2458300	31	24.41	79300	79300	79300	102400	55200	78800	79300.00	0.19	0	0	80133	79466	79033	78366	77933	79250	78150	13	23600	500	56730	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
42	20240222	160713	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-500	5	-0.63	10054800	127	35.57	79700	79700	78600	103000	55600	79300	79171.65	0.19	0	-1	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.97	77600	20240115	1.55	81600	-3.43	20240117	77600	1.55	20240115	109400	-27.97	20230322	77600	1.55	20240115	0.07	N	107590	500	13 억		4315	N	N	1	N	00	N
43	20240222	150722	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-600	5	-0.76	8796100	111	31.09	79700	79700	78600	103000	55600	79300	79244.14	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1826	9.05	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.06	77600	20240115	1.42	81600	-3.55	20240117	77600	1.42	20240115	109400	-28.06	20230322	77600	1.42	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
44	20240222	140717	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-600	5	-0.76	8638700	109	30.53	79700	79700	78600	103000	55600	79300	79254.13	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1826	9.05	0.82	12	0.00	8699.00	95427.00	109400	20230322	-28.06	77600	20240115	1.42	81600	-3.55	20240117	77600	1.42	20240115	109400	-28.06	20230322	77600	1.42	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
45	20240222	130707	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-500	5	-0.63	7301200	92	25.77	79700	79700	78800	103000	55600	79300	79360.87	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1828	9.06	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.97	77600	20240115	1.55	81600	-3.43	20240117	77600	1.55	20240115	109400	-27.97	20230322	77600	1.55	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
46	20240222	120717	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-500	5	-0.63	6907200	87	24.37	79700	79700	78800	103000	55600	79300	79393.10	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1828	9.06	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.97	77600	20240115	1.55	81600	-3.43	20240117	77600	1.55	20240115	109400	-27.97	20230322	77600	1.55	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
47	20240222	110714	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	5015300	63	17.65	79700	79700	79000	103000	55600	79300	79607.94	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1833	9.08	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
48	20240222	100706	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	300	2	0.38	4936300	62	17.37	79700	79700	79200	103000	55600	79300	79617.74	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.24	77600	20240115	2.58	81600	-2.45	20240117	77600	2.58	20240115	109400	-27.24	20230322	77600	2.58	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
49	20240222	090720	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	400	2	0.50	4856700	61	17.09	79700	79700	79200	103000	55600	79300	79618.03	0.19	0	0	80700	80000	79200	78500	77700	80350	78850	13	23700	500	57090	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	109400	20230322	-27.15	77600	20240115	2.71	81600	-2.33	20240117	77600	2.71	20240115	109400	-27.15	20230322	77600	2.71	20240115	0.07	N	107590	500	13 억		4315	N	N	0	N	00	N
50	20240221	160713	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	100	2	0.13	28231600	357	80.41	79200	79900	78400	102900	55500	79200	79080.11	0.19	0	-23	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1840	9.12	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
51	20240221	150706	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-500	5	-0.63	21439200	271	61.04	79200	79900	78400	102900	55500	79200	79111.44	0.19	0	-17	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1826	9.05	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.06	77600	20240115	1.42	81600	-3.55	20240117	77600	1.42	20240115	109400	-28.06	20230322	77600	1.42	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
52	20240221	140707	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-100	5	-0.13	19943600	252	56.76	79200	79900	78400	102900	55500	79200	79141.27	0.19	0	-13	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
53	20240221	130708	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-100	5	-0.13	18683300	236	53.15	79200	79900	78400	102900	55500	79200	79166.53	0.19	0	-8	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
54	20240221	120707	57	100.00	KOSPI		금융업	N	N	N	N		N	78400	-800	5	-1.01	12861500	162	36.49	79200	79900	78400	102900	55500	79200	79391.98	0.19	0	-5	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1819	9.01	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.34	77600	20240115	1.03	81600	-3.92	20240117	77600	1.03	20240115	109400	-28.34	20230322	77600	1.03	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
55	20240221	110714	57	100.00	KOSPI		금융업	N	N	N	N		N	78700	-500	5	-0.63	11368500	143	32.21	79200	79900	78700	102900	55500	79200	79500.00	0.19	0	-1	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1826	9.05	0.82	12	0.01	8699.00	95427.00	109400	20230322	-28.06	77600	20240115	1.42	81600	-3.55	20240117	77600	1.42	20240115	109400	-28.06	20230322	77600	1.42	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
56	20240221	100706	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	600	2	0.76	4306700	54	12.16	79200	79900	79200	102900	55500	79200	79753.70	0.19	0	-1	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
57	20240221	090706	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	600	2	0.76	4306700	54	12.16	79200	79900	79200	102900	55500	79200	79753.70	0.19	0	-1	81333	80266	79133	78066	76933	79700	77500	13	23700	500	57020	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.07	N	107590	500	13 억		4316	N	N	3	N	00	N
58	20240220	160659	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-400	5	-0.50	35050600	444	122.99	80000	80200	78000	103400	55800	79600	78942.79	0.19	0	14	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1837	9.10	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.61	77600	20240115	2.06	81600	-2.94	20240117	77600	2.06	20240115	109400	-27.61	20230322	77600	2.06	20240115	0.06	N	107590	500	13 억		4310	N	N	3	N	00	N
59	20240220	150703	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-800	5	-1.01	29038000	368	101.94	80000	80200	78000	103400	55800	79600	78907.61	0.19	0	6	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.97	77600	20240115	1.55	81600	-3.43	20240117	77600	1.55	20240115	109400	-27.97	20230322	77600	1.55	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
60	20240220	140701	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	-700	5	-0.88	24876800	315	87.26	80000	80200	78000	103400	55800	79600	78973.97	0.19	0	6	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.88	77600	20240115	1.68	81600	-3.31	20240117	77600	1.68	20240115	109400	-27.88	20230322	77600	1.68	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
61	20240220	130703	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-600	5	-0.75	24797900	314	86.98	80000	80200	78000	103400	55800	79600	78974.20	0.19	0	6	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
62	20240220	120657	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-600	5	-0.75	24561400	311	86.15	80000	80200	78000	103400	55800	79600	78975.56	0.19	0	6	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
63	20240220	110659	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-300	5	-0.38	8319300	104	28.81	80000	80200	79000	103400	55800	79600	79993.27	0.19	0	0	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
64	20240220	100651	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	200	2	0.25	8240000	103	28.53	80000	80200	79000	103400	55800	79600	80000.00	0.19	0	0	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
65	20240220	090707	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	6413800	80	22.16	80000	80200	80000	103400	55800	79600	80172.50	0.19	0	0	80733	80166	79333	78766	77933	80450	79050	13	23800	500	57310	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	109400	20230322	-26.87	77600	20240115	3.09	81600	-1.96	20240117	77600	3.09	20240115	109400	-26.87	20230322	77600	3.09	20240115	0.06	N	107590	500	13 억		4310	N	N	5	N	00	N
66	20240219	160701	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	400	2	0.51	28281000	358	168.87	79200	79900	78500	102900	55500	79200	78997.21	0.19	0	-15	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1847	9.15	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.24	77600	20240115	2.58	81600	-2.45	20240117	77600	2.58	20240115	109400	-27.24	20230322	77600	2.58	20240115	0.06	N	107590	500	13 억		4309	N	N	5	N	00	N
67	20240219	150706	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-100	5	-0.13	22343200	283	133.49	79200	79900	78500	102900	55500	79200	78951.24	0.19	0	1	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
68	20240219	140704	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	300	2	0.38	10925600	138	65.09	79200	79900	78600	102900	55500	79200	79171.01	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.33	77600	20240115	2.45	81600	-2.57	20240117	77600	2.45	20240115	109400	-27.33	20230322	77600	2.45	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
69	20240219	130705	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	300	2	0.38	10925600	138	65.09	79200	79900	78600	102900	55500	79200	79171.01	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.33	77600	20240115	2.45	81600	-2.57	20240117	77600	2.45	20240115	109400	-27.33	20230322	77600	2.45	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
70	20240219	120703	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-200	5	-0.25	6102600	77	36.32	79200	79900	78600	102900	55500	79200	79254.55	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1833	9.08	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
71	20240219	110701	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	-300	5	-0.38	5944600	75	35.38	79200	79900	78600	102900	55500	79200	79261.33	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1830	9.07	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.88	77600	20240115	1.68	81600	-3.31	20240117	77600	1.68	20240115	109400	-27.88	20230322	77600	1.68	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
72	20240219	100658	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	400	2	0.51	5786700	73	34.43	79200	79900	78600	102900	55500	79200	79269.86	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	109400	20230322	-27.24	77600	20240115	2.58	81600	-2.45	20240117	77600	2.58	20240115	109400	-27.24	20230322	77600	2.58	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
73	20240219	090658	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	700	2	0.88	2395600	30	14.15	79200	79900	79200	102900	55500	79200	79853.33	0.19	0	0	81466	80332	79666	78532	77866	80000	78200	13	23700	500	57020	100	1	2320000	1854	9.18	0.84	12	0.00	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
74	20240216	160654	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-300	5	-0.38	16952000	212	44.35	79300	80800	79000	103300	55700	79500	79962.26	0.19	0	-49	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.61	77600	20240115	2.06	81600	-2.94	20240117	77600	2.06	20240115	109400	-27.61	20230322	77600	2.06	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
75	20240216	150700	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-500	5	-0.63	13226900	165	34.52	79300	80800	79000	103300	55700	79500	80163.03	0.19	0	-11	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
76	20240216	140703	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	400	2	0.50	12356300	154	32.22	79300	80800	79000	103300	55700	79500	80235.71	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
77	20240216	130655	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	400	2	0.50	11557300	144	30.13	79300	80800	79000	103300	55700	79500	80259.03	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
78	20240216	120658	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	400	2	0.50	11557300	144	30.13	79300	80800	79000	103300	55700	79500	80259.03	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
79	20240216	110706	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	400	2	0.50	9559800	119	24.90	79300	80800	79000	103300	55700	79500	80334.45	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
80	20240216	100659	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	500	2	0.63	7165700	89	18.62	79300	80800	79000	103300	55700	79500	80513.48	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	109400	20230322	-26.87	77600	20240115	3.09	81600	-1.96	20240117	77600	3.09	20240115	109400	-26.87	20230322	77600	3.09	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
81	20240216	090651	57	100.00	KOSPI		금융업	N	N	N	N		N	80800	1300	2	1.64	6847000	85	17.78	79300	80800	79300	103300	55700	79500	80552.94	0.19	0	0	82166	80832	79666	78332	77166	80250	77750	13	23800	500	57240	100	1	2320000	1875	9.29	0.85	12	0.00	8699.00	95427.00	109400	20230322	-26.14	77600	20240115	4.12	81600	-0.98	20240117	77600	4.12	20240115	109400	-26.14	20230322	77600	4.12	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
82	20240215	160653	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	400	2	0.51	37940400	478	222.33	80200	81000	78500	102800	55400	79100	79373.22	0.19	0	-4	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1844	9.14	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.33	77600	20240115	2.45	81600	-2.57	20240117	77600	2.45	20240115	109400	-27.33	20230322	77600	2.45	20240115	0.06	N	107590	500	13 억		4309	N	N	2	N	00	N
83	20240215	150658	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	-300	5	-0.38	33906100	427	198.60	80200	81000	78500	102800	55400	79100	79405.39	0.19	0	0	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	109400	20230322	-27.97	77600	20240115	1.55	81600	-3.43	20240117	77600	1.55	20240115	109400	-27.97	20230322	77600	1.55	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
84	20240215	140654	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-100	5	-0.13	16140600	201	93.49	80200	81000	78900	102800	55400	79100	80301.49	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.79	77600	20240115	1.80	81600	-3.19	20240117	77600	1.80	20240115	109400	-27.79	20230322	77600	1.80	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
85	20240215	130646	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	500	2	0.63	14557500	181	84.19	80200	81000	78900	102800	55400	79100	80428.18	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1847	9.15	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.24	77600	20240115	2.58	81600	-2.45	20240117	77600	2.58	20240115	109400	-27.24	20230322	77600	2.58	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
86	20240215	120653	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	600	2	0.76	14079900	175	81.40	80200	81000	78900	102800	55400	79100	80456.57	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1849	9.16	0.84	12	0.01	8699.00	95427.00	109400	20230322	-27.15	77600	20240115	2.71	81600	-2.33	20240117	77600	2.71	20240115	109400	-27.15	20230322	77600	2.71	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
87	20240215	110650	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	700	2	0.88	13840800	172	80.00	80200	81000	78900	102800	55400	79100	80469.77	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
88	20240215	100649	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	800	2	1.01	13761000	171	79.53	80200	81000	78900	102800	55400	79100	80473.68	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
89	20240215	090651	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	0	3	0.00	12490300	155	72.09	80200	81000	79100	102800	55400	79100	80582.58	0.19	0	12	80566	79832	79166	78432	77766	79500	78100	13	23700	500	56950	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
90	20240214	160646	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-200	5	-0.25	17085000	215	73.88	79300	79900	78500	103000	55600	79300	79465.12	0.19	0	41	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
91	20240214	150646	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-200	5	-0.25	16769200	211	72.51	79300	79900	78500	103000	55600	79300	79474.88	0.19	0	40	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
92	20240214	140644	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-200	5	-0.25	16769200	211	72.51	79300	79900	78500	103000	55600	79300	79474.88	0.19	0	40	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.70	77600	20240115	1.93	81600	-3.06	20240117	77600	1.93	20240115	109400	-27.70	20230322	77600	1.93	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
93	20240214	130646	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-100	5	-0.13	14792200	186	63.92	79300	79900	78500	103000	55600	79300	79527.96	0.19	0	32	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.61	77600	20240115	2.06	81600	-2.94	20240117	77600	2.06	20240115	109400	-27.61	20230322	77600	2.06	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
94	20240214	120640	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-100	5	-0.13	13208200	166	57.04	79300	79900	78500	103000	55600	79300	79567.47	0.19	0	25	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.61	77600	20240115	2.06	81600	-2.94	20240117	77600	2.06	20240115	109400	-27.61	20230322	77600	2.06	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
95	20240214	110647	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	100	2	0.13	10530600	132	45.36	79300	79900	79300	103000	55600	79300	79777.27	0.19	0	17	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1842	9.13	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.42	77600	20240115	2.32	81600	-2.70	20240117	77600	2.32	20240115	109400	-27.42	20230322	77600	2.32	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
96	20240214	090637	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	600	2	0.76	8148600	102	35.05	79300	79900	79300	103000	55600	79300	79888.24	0.19	0	0	81700	80500	79600	78400	77500	80050	77950	13	23700	500	57090	100	1	2320000	1854	9.18	0.84	12	0.00	8699.00	95427.00	109400	20230322	-26.97	77600	20240115	2.96	81600	-2.08	20240117	77600	2.96	20240115	109400	-26.97	20230322	77600	2.96	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
97	20240213	160638	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-300	5	-0.38	23281200	291	47.16	80800	80800	78700	103400	55800	79600	80006.55	0.19	0	43	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1840	9.12	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.06	N	107590	500	13 억		4309	N	N	1	N	00	N
98	20240213	150636	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-300	5	-0.38	18933300	236	38.25	80800	80800	79200	103400	55800	79600	80225.85	0.19	0	42	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1840	9.12	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.51	77600	20240115	2.19	81600	-2.82	20240117	77600	2.19	20240115	109400	-27.51	20230322	77600	2.19	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
99	20240213	140644	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-100	5	-0.13	18219100	227	36.79	80800	80800	79200	103400	55800	79600	80260.35	0.19	0	41	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.33	77600	20240115	2.45	81600	-2.57	20240117	77600	2.45	20240115	109400	-27.33	20230322	77600	2.45	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
100	20240213	130635	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	0	3	0.00	17265100	215	34.85	80800	80800	79200	103400	55800	79600	80302.79	0.19	0	30	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1847	9.15	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.24	77600	20240115	2.58	81600	-2.45	20240117	77600	2.58	20240115	109400	-27.24	20230322	77600	2.58	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
101	20240213	120645	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-400	5	-0.50	16469900	205	33.23	80800	80800	79200	103400	55800	79600	80340.98	0.19	0	22	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	109400	20230322	-27.61	77600	20240115	2.06	81600	-2.94	20240117	77600	2.06	20240115	109400	-27.61	20230322	77600	2.06	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
102	20240213	110643	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	200	2	0.25	14489900	180	29.17	80800	80800	79400	103400	55800	79600	80499.44	0.19	0	12	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N
103	20240213	100537	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	200	2	0.25	13771700	171	27.71	80800	80800	79400	103400	55800	79600	80536.26	0.19	0	6	80800	80200	79500	78900	78200	79850	78550	13	23800	500	57310	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	109400	20230322	-27.06	77600	20240115	2.84	81600	-2.21	20240117	77600	2.84	20240115	109400	-27.06	20230322	77600	2.84	20240115	0.06	N	107590	500	13 억		4309	N	N	0	N	00	N