KissMeData/192400/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160916	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23200	-700	5	-2.93	676661750	29098	47.97	24000	24000	23000	31050	16750	23900	23254.58	11.95	0	-7329	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8250	6.34	0.73	12	0.08	3659.00	31648.00	24000	20240829	-3.33	15290	20240125	51.73	24000	0.00	20240829	15290	51.73	20240125	24000	-3.33	20240829	15290	51.73	20240125	0.00	N	192400	100	35 억		4249271	N	N	1	N	00	N
3	20240830	150925	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23200	-700	5	-2.93	567697450	24401	40.23	24000	24000	23000	31050	16750	23900	23265.34	11.95	0	-5392	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8250	6.34	0.73	12	0.07	3659.00	31648.00	24000	20240829	-3.33	15290	20240125	51.73	24000	0.00	20240829	15290	51.73	20240125	24000	-3.33	20240829	15290	51.73	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
4	20240830	140924	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23150	-750	5	-3.14	517594950	22238	36.66	24000	24000	23000	31050	16750	23900	23275.25	11.95	0	-4461	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8233	6.33	0.73	12	0.06	3659.00	31648.00	24000	20240829	-3.54	15290	20240125	51.41	24000	0.00	20240829	15290	51.41	20240125	24000	-3.54	20240829	15290	51.41	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
5	20240830	130919	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	-800	5	-3.35	456483700	19594	32.30	24000	24000	23000	31050	16750	23900	23297.12	11.95	0	-3364	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8215	6.31	0.73	12	0.06	3659.00	31648.00	24000	20240829	-3.75	15290	20240125	51.08	24000	0.00	20240829	15290	51.08	20240125	24000	-3.75	20240829	15290	51.08	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
6	20240830	120922	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23150	-750	5	-3.14	340980750	14589	24.05	24000	24000	23100	31050	16750	23900	23372.46	11.95	0	-2288	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8233	6.33	0.73	12	0.04	3659.00	31648.00	24000	20240829	-3.54	15290	20240125	51.41	24000	0.00	20240829	15290	51.41	20240125	24000	-3.54	20240829	15290	51.41	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
7	20240830	110932	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23350	-550	5	-2.30	242581250	10354	17.07	24000	24000	23100	31050	16750	23900	23428.75	11.95	0	-901	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8304	6.38	0.74	12	0.03	3659.00	31648.00	24000	20240829	-2.71	15290	20240125	52.71	24000	0.00	20240829	15290	52.71	20240125	24000	-2.71	20240829	15290	52.71	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
8	20240830	100927	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23350	-550	5	-2.30	202180850	8629	14.23	24000	24000	23100	31050	16750	23900	23430.39	11.95	0	-506	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	24000	20240829	-2.71	15290	20240125	52.71	24000	0.00	20240829	15290	52.71	20240125	24000	-2.71	20240829	15290	52.71	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
9	20240830	090930	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23700	-200	5	-0.84	25463550	1070	1.76	24000	24000	23500	31050	16750	23900	23797.71	11.95	0	-145	25066	24482	23416	22832	21766	24775	23125	36	7150	100	17680	50	1	35562185	8428	6.48	0.75	12	0.00	3659.00	31648.00	24000	20240829	-1.25	15290	20240125	55.00	24000	0.00	20240829	15290	55.00	20240125	24000	-1.25	20240829	15290	55.00	20240125	0.00	N	192400	100	35 억		4249271	N	N	0	N	00	N
10	20240829	160930	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23900	1300	2	5.75	1421848950	60477	221.71	22600	24000	22350	29350	15850	22600	23509.90	11.89	0	5864	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8499	6.53	0.76	12	0.17	3659.00	31648.00	24000	20240829	-0.42	15290	20240125	56.31	24000	-0.42	20240829	15290	56.31	20240125	24000	-0.42	20240829	15290	56.31	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
11	20240829	150939	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23800	1200	2	5.31	1329639600	56601	207.50	22600	24000	22350	29350	15850	22600	23491.45	11.89	0	5562	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8464	6.50	0.75	12	0.16	3659.00	31648.00	24000	20240829	-0.83	15290	20240125	55.66	24000	-0.83	20240829	15290	55.66	20240125	24000	-0.83	20240829	15290	55.66	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
12	20240829	140938	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23700	1100	2	4.87	1092490950	46672	171.10	22600	24000	22350	29350	15850	22600	23407.85	11.89	0	4645	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8428	6.48	0.75	12	0.13	3659.00	31648.00	24000	20240829	-1.25	15290	20240125	55.00	24000	-1.25	20240829	15290	55.00	20240125	24000	-1.25	20240829	15290	55.00	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
13	20240829	130941	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23750	1150	2	5.09	1016451100	43458	159.32	22600	24000	22350	29350	15850	22600	23389.27	11.89	0	4155	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8446	6.49	0.75	12	0.12	3659.00	31648.00	24000	20240829	-1.04	15290	20240125	55.33	24000	-1.04	20240829	15290	55.33	20240125	24000	-1.04	20240829	15290	55.33	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
14	20240829	120939	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23600	1000	2	4.42	707727200	30509	111.85	22600	23600	22350	29350	15850	22600	23197.33	11.89	0	4937	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8393	6.45	0.75	12	0.09	3659.00	31648.00	23600	20240829	0.00	15290	20240125	54.35	23600	0.00	20240829	15290	54.35	20240125	23600	0.00	20240829	15290	54.35	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
15	20240829	110938	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23400	800	2	3.54	517184100	22402	82.13	22600	23500	22350	29350	15850	22600	23086.51	11.89	0	3149	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8322	6.40	0.74	12	0.06	3659.00	31648.00	23500	20240829	-0.43	15290	20240125	53.04	23500	-0.43	20240829	15290	53.04	20240125	23500	-0.43	20240829	15290	53.04	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
16	20240829	100933	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23250	650	2	2.88	402680650	17508	64.19	22600	23500	22350	29350	15850	22600	22999.81	11.89	0	3898	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8268	6.35	0.73	12	0.05	3659.00	31648.00	23500	20240829	-1.06	15290	20240125	52.06	23500	-1.06	20240829	15290	52.06	20240125	23500	-1.06	20240829	15290	52.06	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
17	20240829	090937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-50	5	-0.22	5320450	236	0.87	22600	22600	22350	29350	15850	22600	22544.28	11.89	0	-36	22866	22732	22466	22332	22066	22800	22400	36	6750	100	16720	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	23400	20240717	-3.63	15290	20240125	47.48	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	15290	47.48	20240125	0.00	N	192400	100	35 억		4229874	N	N	256	N	00	N
18	20240828	160907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	300	2	1.35	610584050	27256	202.72	22500	22600	22200	28950	15650	22300	22401.81	11.86	0	-3594	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	8037	6.18	0.71	12	0.08	3659.00	31648.00	23400	20240717	-3.42	15290	20240125	47.81	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	15290	47.81	20240125	0.00	N	192400	100	35 억		4218399	N	N	256	N	00	N
19	20240828	150914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	150	2	0.67	534116700	23864	177.49	22500	22500	22200	28950	15650	22300	22381.69	11.86	0	-2886	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7984	6.14	0.71	12	0.07	3659.00	31648.00	23400	20240717	-4.06	15290	20240125	46.83	23400	-4.06	20240717	15290	46.83	20240125	23400	-4.06	20240717	15290	46.83	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
20	20240828	140916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	100	2	0.45	370436950	16574	123.27	22500	22500	22200	28950	15650	22300	22350.49	11.86	0	-1365	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7966	6.12	0.71	12	0.05	3659.00	31648.00	23400	20240717	-4.27	15290	20240125	46.50	23400	-4.27	20240717	15290	46.50	20240125	23400	-4.27	20240717	15290	46.50	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
21	20240828	130912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	100	2	0.45	282001100	12624	93.89	22500	22500	22200	28950	15650	22300	22338.49	11.86	0	-850	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7966	6.12	0.71	12	0.04	3659.00	31648.00	23400	20240717	-4.27	15290	20240125	46.50	23400	-4.27	20240717	15290	46.50	20240125	23400	-4.27	20240717	15290	46.50	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
22	20240828	120910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	50	2	0.22	200959400	9008	67.00	22500	22500	22200	28950	15650	22300	22308.99	11.86	0	-580	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7948	6.11	0.71	12	0.03	3659.00	31648.00	23400	20240717	-4.49	15290	20240125	46.17	23400	-4.49	20240717	15290	46.17	20240125	23400	-4.49	20240717	15290	46.17	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
23	20240828	110910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	0	3	0.00	186989200	8383	62.35	22500	22500	22200	28950	15650	22300	22305.76	11.86	0	-786	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.70	15290	20240125	45.85	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	15290	45.85	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
24	20240828	100939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	50	2	0.22	145782200	6538	48.63	22500	22500	22200	28950	15650	22300	22297.68	11.86	0	272	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	23400	20240717	-4.49	15290	20240125	46.17	23400	-4.49	20240717	15290	46.17	20240125	23400	-4.49	20240717	15290	46.17	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
25	20240828	090926	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	-100	5	-0.45	6939350	311	2.31	22500	22500	22200	28950	15650	22300	22313.02	11.86	0	-234	22733	22516	22233	22016	21733	22625	22125	36	6650	100	16500	50	1	35562185	7895	6.07	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.13	15290	20240125	45.19	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	15290	45.19	20240125	0.00	N	192400	100	35 억		4218399	N	N	290	N	00	N
26	20240827	160907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	300	2	1.36	297170000	13445	86.59	22100	22450	21950	28600	15400	22000	22102.64	11.86	0	-2828	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7930	6.09	0.70	12	0.04	3659.00	31648.00	23400	20240717	-4.70	15290	20240125	45.85	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	15290	45.85	20240125	0.00	N	192400	100	35 억		4216607	N	N	290	N	00	N
27	20240827	150912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	200	2	0.91	269977000	12223	78.72	22100	22450	21950	28600	15400	22000	22087.62	11.86	0	-2636	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7895	6.07	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.13	15290	20240125	45.19	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	15290	45.19	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
28	20240827	140915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	221582950	10033	64.62	22100	22450	21950	28600	15400	22000	22085.41	11.86	0	-2061	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	15290	20240125	43.88	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
29	20240827	130917	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	209196950	9470	60.99	22100	22450	21950	28600	15400	22000	22090.49	11.86	0	-1887	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.03	3659.00	31648.00	23400	20240717	-6.20	15290	20240125	43.56	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15290	43.56	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
30	20240827	120918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	150	2	0.68	157086350	7107	45.77	22100	22450	21950	28600	15400	22000	22103.05	11.86	0	-1693	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7877	6.05	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.34	15290	20240125	44.87	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	15290	44.87	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
31	20240827	110914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	144382800	6533	42.08	22100	22450	21950	28600	15400	22000	22100.54	11.86	0	-1597	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	15290	20240125	43.88	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
32	20240827	100913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	91717900	4139	26.66	22100	22450	22000	28600	15400	22000	22159.43	11.86	0	-1084	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15290	20240125	44.21	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
33	20240827	090913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	5799800	263	1.69	22100	22150	22000	28600	15400	22000	22052.47	11.86	0	46	22166	22082	21966	21882	21766	22100	21900	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	15290	20240125	43.88	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4216607	N	N	2	N	00	N
34	20240826	160900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	340244850	15526	393.66	22000	22050	21850	28600	15400	22000	21914.52	11.84	0	682	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.98	15180	20230818	44.93	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4212255	N	N	2	N	00	N
35	20240826	150907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	157385350	7180	182.05	22000	22050	21850	28600	15400	22000	21919.97	11.84	0	481	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	15180	20230818	44.93	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
36	20240826	140910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-150	5	-0.68	154773150	7061	179.03	22000	22050	21850	28600	15400	22000	21919.44	11.84	0	373	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.62	15180	20230818	43.94	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	15290	42.90	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
37	20240826	130911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	132216650	6031	152.92	22000	22050	21850	28600	15400	22000	21922.84	11.84	0	346	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.20	15180	20230818	44.60	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15290	43.56	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
38	20240826	120905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-150	5	-0.68	120179100	5481	138.97	22000	22050	21850	28600	15400	22000	21926.49	11.84	0	346	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.62	15180	20230818	43.94	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	15290	42.90	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
39	20240826	110909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	115034100	5246	133.01	22000	22050	21900	28600	15400	22000	21927.96	11.84	0	343	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.41	15180	20230818	44.27	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15290	43.23	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
40	20240826	100910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	46612200	2122	53.80	22000	22050	21950	28600	15400	22000	21966.16	11.84	0	270	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.20	15180	20230818	44.60	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15290	43.56	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
41	20240826	090906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	9835000	447	11.33	22000	22050	22000	28600	15400	22000	22002.24	11.84	0	131	22266	22132	22016	21882	21766	22200	21950	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	15180	20230818	44.93	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4212255	N	N	5	N	00	N
42	20240823	160901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	86970450	3944	29.33	21900	22150	21900	28600	15400	22000	22051.33	11.84	0	-1017	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4210236	N	N	5	N	00	N
43	20240823	150908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	83160900	3771	28.04	21900	22150	21900	28600	15400	22000	22052.74	11.84	0	-1006	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
44	20240823	140908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	71238550	3230	24.02	21900	22150	21900	28600	15400	22000	22055.28	11.84	0	-812	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
45	20240823	130908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	58668600	2660	19.78	21900	22150	21900	28600	15400	22000	22055.86	11.84	0	-584	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
46	20240823	120906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	49144750	2228	16.57	21900	22150	21900	28600	15400	22000	22057.79	11.84	0	-262	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
47	20240823	110904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	41804550	1895	14.09	21900	22150	21900	28600	15400	22000	22060.45	11.84	0	-79	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
48	20240823	100906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	37313000	1691	12.58	21900	22150	21900	28600	15400	22000	22065.64	11.84	0	-37	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
49	20240823	090907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	284700	13	0.10	21900	21900	21900	28600	15400	22000	21900.00	11.84	0	3	22366	22182	22016	21832	21666	22100	21750	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.41	15020	20230817	45.81	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15290	43.23	20240125	0.00	N	192400	100	35 억		4210236	N	N	365	N	00	N
50	20240822	160900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-50	5	-0.23	295224550	13446	273.79	22050	22200	21850	28650	15450	22050	21956.30	11.82	0	1159	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7824	6.01	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4204882	N	N	365	N	00	N
51	20240822	150908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	0	3	0.00	289217850	13173	268.23	22050	22200	21850	28650	15450	22050	21955.35	11.82	0	1184	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7841	6.03	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
52	20240822	140909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-50	5	-0.23	112569050	5111	104.07	22050	22200	22000	28650	15450	22050	22024.86	11.82	0	-1241	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
53	20240822	130909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	0	3	0.00	112392700	5103	103.91	22050	22200	22000	28650	15450	22050	22024.83	11.82	0	-1247	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
54	20240822	120912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-50	5	-0.23	86967050	3948	80.39	22050	22200	22000	28650	15450	22050	22028.13	11.82	0	-934	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
55	20240822	110903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	0	3	0.00	68442700	3106	63.25	22050	22200	22000	28650	15450	22050	22035.64	11.82	0	-383	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
56	20240822	100903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	0	3	0.00	54402350	2468	50.25	22050	22200	22000	28650	15450	22050	22043.09	11.82	0	-283	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
57	20240822	090904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	50	2	0.23	12677450	574	11.69	22050	22200	22050	28650	15450	22050	22086.15	11.82	0	-298	22350	22200	22050	21900	21750	22275	21975	36	6600	100	16310	50	1	35562185	7859	6.04	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.00	N	192400	100	35 억		4204882	N	N	12	N	00	N
58	20240821	160859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	108112450	4911	72.93	22000	22200	21900	28750	15550	22150	22014.35	11.82	0	-376	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4203523	N	N	12	N	00	N
59	20240821	150911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-150	5	-0.68	91800750	4171	61.94	22000	22200	21900	28750	15550	22150	22009.29	11.82	0	-379	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
60	20240821	140907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-150	5	-0.68	79923950	3631	53.92	22000	22200	21900	28750	15550	22150	22011.55	11.82	0	-32	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
61	20240821	130912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	77921600	3540	52.57	22000	22200	21900	28750	15550	22150	22011.75	11.82	0	-44	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
62	20240821	120912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	71352800	3242	48.14	22000	22200	21900	28750	15550	22150	22008.88	11.82	0	-2	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
63	20240821	110908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	68756700	3124	46.39	22000	22200	21900	28750	15550	22150	22009.19	11.82	0	-24	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
64	20240821	100912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-150	5	-0.68	57690150	2621	38.92	22000	22200	21900	28750	15550	22150	22010.74	11.82	0	36	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
65	20240821	090903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-200	5	-0.90	703200	32	0.48	22000	22000	21950	28750	15550	22150	21975.00	11.82	0	-8	22383	22266	22133	22016	21883	22325	22075	36	6600	100	16390	50	1	35562185	7806	6.00	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.20	15020	20230817	46.14	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15290	43.56	20240125	0.00	N	192400	100	35 억		4203523	N	N	196	N	00	N
66	20240820	160852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	150	2	0.68	149025450	6734	87.28	22000	22250	22000	28600	15400	22000	22130.30	11.82	0	473	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7877	6.05	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.34	15020	20230817	47.47	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	15290	44.87	20240125	0.02	N	192400	100	35 억		4202103	N	N	196	N	00	N
67	20240820	150904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	133485400	6032	78.19	22000	22250	22000	28600	15400	22000	22129.54	11.82	0	710	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.77	15020	20230817	46.80	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	15290	44.21	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
68	20240820	140902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	119834650	5413	70.16	22000	22250	22000	28600	15400	22000	22138.31	11.82	0	823	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
69	20240820	130903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	106001000	4787	62.05	22000	22250	22000	28600	15400	22000	22143.51	11.82	0	951	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
70	20240820	120859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	79104550	3571	46.29	22000	22250	22000	28600	15400	22000	22151.93	11.82	0	1362	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
71	20240820	110856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	200	2	0.91	59357900	2680	34.74	22000	22250	22000	28600	15400	22000	22148.47	11.82	0	1336	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7895	6.07	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.13	15020	20230817	47.80	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	15290	45.19	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
72	20240820	100854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	250	2	1.14	43545050	1968	25.51	22000	22250	22000	28600	15400	22000	22126.55	11.82	0	944	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7913	6.08	0.70	12	0.01	3659.00	31648.00	23400	20240717	-4.91	15020	20230817	48.14	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	15290	45.52	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
73	20240820	090857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	200	2	0.91	25837900	1170	15.17	22000	22200	22000	28600	15400	22000	22083.68	11.82	0	544	22400	22200	21950	21750	21500	22300	21850	36	6600	100	16280	50	1	35562185	7895	6.07	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.13	15020	20230817	47.80	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	15290	45.19	20240125	0.02	N	192400	100	35 억		4202103	N	N	48	N	00	N
74	20240819	160847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	150	2	0.69	169335550	7714	25.52	21800	22150	21700	28400	15300	21850	21951.72	11.80	0	2353	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.01	N	192400	100	35 억		4196511	N	N	48	N	00	N
75	20240819	150854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	50	2	0.23	165398450	7535	24.92	21800	22150	21700	28400	15300	21850	21950.69	11.80	0	2246	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7788	5.99	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.41	15020	20230817	45.81	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15290	43.23	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
76	20240819	140855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	150	2	0.69	155847250	7099	23.48	21800	22150	21700	28400	15300	21850	21953.41	11.80	0	2037	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
77	20240819	130851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	50	2	0.23	148788550	6777	22.42	21800	22150	21700	28400	15300	21850	21954.93	11.80	0	2037	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7788	5.99	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.41	15020	20230817	45.81	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15290	43.23	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
78	20240819	120851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	150	2	0.69	122842400	5598	18.52	21800	22150	21700	28400	15300	21850	21943.98	11.80	0	1754	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	15020	20230817	46.47	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15290	43.88	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
79	20240819	110853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	250	2	1.14	106471750	4856	16.06	21800	22150	21700	28400	15300	21850	21925.81	11.80	0	1370	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	15020	20230817	47.14	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	15290	44.54	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
80	20240819	100855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	0	3	0.00	56231050	2575	8.52	21800	21900	21700	28400	15300	21850	21837.30	11.80	0	129	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7770	5.97	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.62	15020	20230817	45.47	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	15290	42.90	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
81	20240819	090853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-100	5	-0.46	7091200	326	1.08	21800	21800	21700	28400	15300	21850	21752.15	11.80	0	6	22416	22132	21666	21382	20916	22275	21525	36	6550	100	16160	50	1	35562185	7735	5.94	0.69	12	0.00	3659.00	31648.00	23400	20240717	-7.05	15020	20230817	44.81	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	15290	42.25	20240125	0.01	N	192400	100	35 억		4196511	N	N	42	N	00	N
82	20240816	160845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	150	2	0.69	653151950	30232	301.18	21800	21950	21200	28200	15200	21700	21604.24	11.78	0	-505	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7770	5.97	0.69	12	0.09	3659.00	31648.00	23400	20240717	-6.62	15020	20230817	45.47	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	15020	45.47	20230817	0.01	N	192400	100	35 억		4189072	N	N	42	N	00	N
83	20240816	150848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	150	2	0.69	613948950	28438	283.30	21800	21950	21200	28200	15200	21700	21589.03	11.78	0	-1146	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7770	5.97	0.69	12	0.08	3659.00	31648.00	23400	20240717	-6.62	15020	20230817	45.47	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	15020	45.47	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
84	20240816	140852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	100	2	0.46	585409050	27130	270.27	21800	21950	21200	28200	15200	21700	21577.92	11.78	0	-1465	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7753	5.96	0.69	12	0.08	3659.00	31648.00	23400	20240717	-6.84	15020	20230817	45.14	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	15020	45.14	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
85	20240816	130854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	100	2	0.46	565835550	26232	261.33	21800	21950	21200	28200	15200	21700	21570.43	11.78	0	-1672	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7753	5.96	0.69	12	0.07	3659.00	31648.00	23400	20240717	-6.84	15020	20230817	45.14	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	15020	45.14	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
86	20240816	120848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-100	5	-0.46	555098450	25739	256.42	21800	21950	21200	28200	15200	21700	21566.43	11.78	0	-1613	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7681	5.90	0.68	12	0.07	3659.00	31648.00	23400	20240717	-7.69	15020	20230817	43.81	23400	-7.69	20240717	15290	41.27	20240125	23400	-7.69	20240717	15020	43.81	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
87	20240816	110852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-50	5	-0.23	413875300	19221	191.48	21800	21950	21200	28200	15200	21700	21532.45	11.78	0	-2797	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7699	5.92	0.68	12	0.05	3659.00	31648.00	23400	20240717	-7.48	15020	20230817	44.14	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	15020	44.14	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
88	20240816	100849	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-200	5	-0.92	366156400	17010	169.46	21800	21950	21200	28200	15200	21700	21525.95	11.78	0	-2716	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7646	5.88	0.68	12	0.05	3659.00	31648.00	23400	20240717	-8.12	15020	20230817	43.14	23400	-8.12	20240717	15290	40.61	20240125	23400	-8.12	20240717	15020	43.14	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
89	20240816	090850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	0	3	0.00	3284500	151	1.50	21800	21950	21700	28200	15200	21700	21751.66	11.78	0	-91	22033	21866	21733	21566	21433	21800	21500	36	6500	100	16050	50	1	35562185	7717	5.93	0.69	12	0.00	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4189072	N	N	8	N	00	N
90	20240814	160850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	217817400	10038	69.45	21850	21900	21600	28250	15250	21750	21699.28	11.78	0	-1272	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7717	5.93	0.69	12	0.03	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4188961	N	N	8	N	00	N
91	20240814	150852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	200823900	9255	64.03	21850	21900	21600	28250	15250	21750	21698.96	11.78	0	-817	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7717	5.93	0.69	12	0.03	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
92	20240814	140856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-100	5	-0.46	176450050	8134	56.28	21850	21900	21600	28250	15250	21750	21692.90	11.78	0	-1852	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	23400	20240717	-7.48	15020	20230817	44.14	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	15020	44.14	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
93	20240814	130851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	152789100	7039	48.70	21850	21900	21600	28250	15250	21750	21706.08	11.78	0	-1936	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
94	20240814	120848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	106277700	4890	33.83	21850	21900	21600	28250	15250	21750	21733.68	11.78	0	-1727	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
95	20240814	110844	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	93884400	4319	29.88	21850	21900	21600	28250	15250	21750	21737.53	11.78	0	-1470	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	23400	20240717	-7.26	15020	20230817	44.47	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
96	20240814	100843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-100	5	-0.46	77697750	3573	24.72	21850	21900	21650	28250	15250	21750	21745.80	11.78	0	-1139	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7699	5.92	0.68	12	0.01	3659.00	31648.00	23400	20240717	-7.48	15020	20230817	44.14	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	15020	44.14	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
97	20240814	090915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	50	2	0.23	17961350	823	5.69	21850	21900	21750	28250	15250	21750	21824.24	11.78	0	-72	22316	22032	21866	21582	21416	21950	21500	36	6500	100	16090	50	1	35562185	7753	5.96	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.84	15020	20230817	45.14	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	15020	45.14	20230817	0.01	N	192400	100	35 억		4188961	N	N	3	N	00	N
98	20240813	160835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	315000650	14448	59.51	22150	22150	21700	28600	15400	22000	21802.48	11.78	0	-2363	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7735	5.94	0.69	12	0.04	3659.00	31648.00	23400	20240717	-7.05	15020	20230817	44.81	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	15020	44.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	3	N	00	N
99	20240813	150841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	290256950	13310	54.82	22150	22150	21700	28600	15400	22000	21807.43	11.78	0	-2152	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7735	5.94	0.69	12	0.04	3659.00	31648.00	23400	20240717	-7.05	15020	20230817	44.81	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	15020	44.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
100	20240813	140842	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	225491450	10334	42.56	22150	22150	21700	28600	15400	22000	21820.35	11.78	0	-1383	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7735	5.94	0.69	12	0.03	3659.00	31648.00	23400	20240717	-7.05	15020	20230817	44.81	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	15020	44.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
101	20240813	130843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	174283900	7986	32.89	22150	22150	21700	28600	15400	22000	21823.68	11.78	0	-919	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.84	15020	20230817	45.14	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	15020	45.14	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
102	20240813	120836	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	136165300	6251	25.75	22150	22150	21700	28600	15400	22000	21782.96	11.78	0	-811	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7735	5.94	0.69	12	0.02	3659.00	31648.00	23400	20240717	-7.05	15020	20230817	44.81	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	15020	44.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
103	20240813	110835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	99409300	4564	18.80	22150	22150	21700	28600	15400	22000	21781.18	11.78	0	-868	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.41	15020	20230817	45.81	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15020	45.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
104	20240813	100837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	21808250	997	4.11	22150	22150	21750	28600	15400	22000	21873.87	11.78	0	-283	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.20	15020	20230817	46.14	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15020	46.14	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
105	20240813	090841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	5108250	232	0.96	22150	22150	21850	28600	15400	22000	22018.32	11.78	0	-85	22500	22250	21900	21650	21300	22375	21775	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.41	15020	20230817	45.81	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	15020	45.81	20230817	0.01	N	192400	100	35 억		4187903	N	N	0	N	00	N
106	20240812	160830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	531828050	24279	387.47	21600	22150	21550	28050	15150	21600	21904.86	11.73	0	9422	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7824	6.01	0.70	12	0.07	3659.00	31648.00	23400	20240717	-5.98	14850	20230804	48.15	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15020	46.47	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
107	20240812	150831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	479407200	21886	349.28	21600	22150	21550	28050	15150	21600	21904.74	11.73	0	8771	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7824	6.01	0.70	12	0.06	3659.00	31648.00	23400	20240717	-5.98	14850	20230804	48.15	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15020	46.47	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
108	20240812	140831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	350	2	1.62	438846950	20039	319.81	21600	22150	21550	28050	15150	21600	21899.64	11.73	0	7603	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7806	6.00	0.69	12	0.06	3659.00	31648.00	23400	20240717	-6.20	14850	20230804	47.81	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15020	46.14	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
109	20240812	130827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	550	2	2.55	290486150	13297	212.21	21600	22150	21550	28050	15150	21600	21845.99	11.73	0	5403	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7877	6.05	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.34	14850	20230804	49.16	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	15020	47.47	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
110	20240812	120828	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	236141850	10832	172.87	21600	22100	21550	28050	15150	21600	21800.39	11.73	0	3814	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	14850	20230804	48.15	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	15020	46.47	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
111	20240812	110829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	350	2	1.62	196233300	9012	143.82	21600	22100	21550	28050	15150	21600	21774.67	11.73	0	3079	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7806	6.00	0.69	12	0.03	3659.00	31648.00	23400	20240717	-6.20	14850	20230804	47.81	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	15020	46.14	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
112	20240812	100822	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	100	2	0.46	161918900	7433	118.62	21600	22100	21550	28050	15150	21600	21783.79	11.73	0	2362	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	23400	20240717	-7.26	14850	20230804	46.13	23400	-7.26	20240717	15290	41.92	20240125	23400	-7.26	20240717	15020	44.47	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
113	20240812	090821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	200	2	0.93	7522700	347	5.54	21600	21850	21550	28050	15150	21600	21679.25	11.73	0	271	21900	21750	21600	21450	21300	21825	21525	36	6450	100	15980	50	1	35562185	7753	5.96	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.84	14850	20230804	46.80	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	15020	45.14	20230817	0.01	N	192400	100	35 억		4170905	N	N	0	N	00	N
114	20240809	160817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	150	2	0.70	135167700	6266	56.58	21550	21750	21450	27850	15050	21450	21571.58	11.72	0	-37	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7681	5.90	0.68	12	0.02	3659.00	31648.00	23400	20240717	-7.69	14850	20230804	45.45	23400	-7.69	20240717	15290	41.27	20240125	23400	-7.69	20240717	15020	43.81	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
115	20240809	150836	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	50	2	0.23	113318900	5253	47.44	21550	21750	21450	27850	15050	21450	21572.23	11.72	0	-415	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7646	5.88	0.68	12	0.01	3659.00	31648.00	23400	20240717	-8.12	14850	20230804	44.78	23400	-8.12	20240717	15290	40.61	20240125	23400	-8.12	20240717	15020	43.14	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
116	20240809	140839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	50	2	0.23	103629550	4803	43.37	21550	21750	21450	27850	15050	21450	21576.00	11.72	0	-172	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7646	5.88	0.68	12	0.01	3659.00	31648.00	23400	20240717	-8.12	14850	20230804	44.78	23400	-8.12	20240717	15290	40.61	20240125	23400	-8.12	20240717	15020	43.14	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
117	20240809	130833	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	100	2	0.47	82487500	3822	34.51	21550	21750	21450	27850	15050	21450	21582.29	11.72	0	2	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7664	5.89	0.68	12	0.01	3659.00	31648.00	23400	20240717	-7.91	14850	20230804	45.12	23400	-7.91	20240717	15290	40.94	20240125	23400	-7.91	20240717	15020	43.48	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
118	20240809	120832	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	100	2	0.47	72377800	3353	30.28	21550	21750	21450	27850	15050	21450	21585.98	11.72	0	24	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7664	5.89	0.68	12	0.01	3659.00	31648.00	23400	20240717	-7.91	14850	20230804	45.12	23400	-7.91	20240717	15290	40.94	20240125	23400	-7.91	20240717	15020	43.48	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
119	20240809	110825	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	150	2	0.70	63748850	2953	26.67	21550	21750	21450	27850	15050	21450	21587.83	11.72	0	20	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7681	5.90	0.68	12	0.01	3659.00	31648.00	23400	20240717	-7.69	14850	20230804	45.45	23400	-7.69	20240717	15290	41.27	20240125	23400	-7.69	20240717	15020	43.81	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
120	20240809	100834	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	50	2	0.23	42918950	1988	17.95	21550	21750	21450	27850	15050	21450	21589.01	11.72	0	137	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7646	5.88	0.68	12	0.01	3659.00	31648.00	23400	20240717	-8.12	14850	20230804	44.78	23400	-8.12	20240717	15290	40.61	20240125	23400	-8.12	20240717	15020	43.14	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
121	20240809	090828	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	200	2	0.93	5391250	250	2.26	21550	21650	21550	27850	15050	21450	21565.00	11.72	0	-30	22050	21750	21300	21000	20550	21900	21150	36	6400	100	15870	50	1	35562185	7699	5.92	0.68	12	0.00	3659.00	31648.00	23400	20240717	-7.48	14850	20230804	45.79	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	15020	44.14	20230817	0.01	N	192400	100	35 억		4169253	N	N	0	N	00	N
122	20240808	160814	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	450	2	2.14	234657100	11067	101.50	20950	21600	20850	27300	14700	21000	21203.32	11.72	0	-292	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7628	5.86	0.68	12	0.03	3659.00	31648.00	23400	20240717	-8.33	14850	20230804	44.44	23400	-8.33	20240717	15290	40.29	20240125	23400	-8.33	20240717	15020	42.81	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
123	20240808	150824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	500	2	2.38	225382500	10634	97.53	20950	21600	20850	27300	14700	21000	21194.52	11.72	0	-416	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7646	5.88	0.68	12	0.03	3659.00	31648.00	23400	20240717	-8.12	14850	20230804	44.78	23400	-8.12	20240717	15290	40.61	20240125	23400	-8.12	20240717	15020	43.14	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
124	20240808	140826	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21350	350	2	1.67	192922250	9116	83.61	20950	21600	20850	27300	14700	21000	21163.04	11.72	0	-64	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7593	5.83	0.67	12	0.03	3659.00	31648.00	23400	20240717	-8.76	14850	20230804	43.77	23400	-8.76	20240717	15290	39.63	20240125	23400	-8.76	20240717	15020	42.14	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
125	20240808	130825	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	400	2	1.90	157043400	7430	68.15	20950	21600	20850	27300	14700	21000	21136.39	11.72	0	277	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7610	5.85	0.68	12	0.02	3659.00	31648.00	23400	20240717	-8.55	14850	20230804	44.11	23400	-8.55	20240717	15290	39.96	20240125	23400	-8.55	20240717	15020	42.48	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
126	20240808	120830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21050	50	2	0.24	91240150	4339	39.80	20950	21200	20850	27300	14700	21000	21027.92	11.72	0	475	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7486	5.75	0.67	12	0.01	3659.00	31648.00	23400	20240717	-10.04	14850	20230804	41.75	23400	-10.04	20240717	15290	37.67	20240125	23400	-10.04	20240717	15020	40.15	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
127	20240808	110823	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	0	3	0.00	60953150	2902	26.62	20950	21200	20850	27300	14700	21000	21003.84	11.72	0	516	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7468	5.74	0.66	12	0.01	3659.00	31648.00	23400	20240717	-10.26	14850	20230804	41.41	23400	-10.26	20240717	15290	37.34	20240125	23400	-10.26	20240717	15020	39.81	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
128	20240808	100821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	0	3	0.00	38639000	1840	16.88	20950	21200	20850	27300	14700	21000	20999.46	11.72	0	242	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7468	5.74	0.66	12	0.01	3659.00	31648.00	23400	20240717	-10.26	14850	20230804	41.41	23400	-10.26	20240717	15290	37.34	20240125	23400	-10.26	20240717	15020	39.81	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
129	20240808	090817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	0	3	0.00	18585250	886	8.13	20950	21200	20850	27300	14700	21000	20976.58	11.72	0	35	21433	21216	20983	20766	20533	21325	20875	36	6300	100	15540	50	1	35562185	7468	5.74	0.66	12	0.00	3659.00	31648.00	23400	20240717	-10.26	14850	20230804	41.41	23400	-10.26	20240717	15290	37.34	20240125	23400	-10.26	20240717	15020	39.81	20230817	0.02	N	192400	100	35 억		4166814	N	N	0	N	00	N
130	20240807	160803	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	100	2	0.48	226010450	10804	79.60	20900	21200	20750	27150	14650	20900	20919.12	11.71	0	-3938	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7468	5.74	0.66	12	0.03	3659.00	31648.00	23400	20240717	-10.26	14850	20230804	41.41	23400	-10.26	20240717	15290	37.34	20240125	23400	-10.26	20240717	15020	39.81	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
131	20240807	150816	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	100	2	0.48	194363300	9293	68.47	20900	21200	20750	27150	14650	20900	20915.02	11.71	0	-3536	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7468	5.74	0.66	12	0.03	3659.00	31648.00	23400	20240717	-10.26	14850	20230804	41.41	23400	-10.26	20240717	15290	37.34	20240125	23400	-10.26	20240717	15020	39.81	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
132	20240807	140821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20800	-100	5	-0.48	160327150	7675	56.55	20900	21000	20750	27150	14650	20900	20889.53	11.71	0	-2285	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7397	5.68	0.66	12	0.02	3659.00	31648.00	23400	20240717	-11.11	14850	20230804	40.07	23400	-11.11	20240717	15290	36.04	20240125	23400	-11.11	20240717	15020	38.48	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
133	20240807	130815	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	0	3	0.00	96449950	4617	34.02	20900	21000	20750	27150	14650	20900	20890.18	11.71	0	-1481	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7432	5.71	0.66	12	0.01	3659.00	31648.00	23400	20240717	-10.68	14850	20230804	40.74	23400	-10.68	20240717	15290	36.69	20240125	23400	-10.68	20240717	15020	39.15	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
134	20240807	120818	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	50	2	0.24	64203700	3070	22.62	20900	21000	20750	27150	14650	20900	20913.26	11.71	0	-612	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7450	5.73	0.66	12	0.01	3659.00	31648.00	23400	20240717	-10.47	14850	20230804	41.08	23400	-10.47	20240717	15290	37.02	20240125	23400	-10.47	20240717	15020	39.48	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
135	20240807	110816	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	50	2	0.24	38905000	1862	13.72	20900	21000	20750	27150	14650	20900	20894.20	11.71	0	-89	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7450	5.73	0.66	12	0.01	3659.00	31648.00	23400	20240717	-10.47	14850	20230804	41.08	23400	-10.47	20240717	15290	37.02	20240125	23400	-10.47	20240717	15020	39.48	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
136	20240807	100811	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	0	3	0.00	15922550	763	5.62	20900	21000	20750	27150	14650	20900	20868.35	11.71	0	-7	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7432	5.71	0.66	12	0.00	3659.00	31648.00	23400	20240717	-10.68	14850	20230804	40.74	23400	-10.68	20240717	15290	36.69	20240125	23400	-10.68	20240717	15020	39.15	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
137	20240807	090837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	0	3	0.00	4556850	218	1.61	20900	21000	20850	27150	14650	20900	20902.98	11.71	0	-130	22300	21600	20850	20150	19400	21950	20500	36	6250	100	15460	50	1	35562185	7432	5.71	0.66	12	0.00	3659.00	31648.00	23400	20240717	-10.68	14850	20230804	40.74	23400	-10.68	20240717	15290	36.69	20240125	23400	-10.68	20240717	15020	39.15	20230817	0.01	N	192400	100	35 억		4166063	N	N	1	N	00	N
138	20240806	160802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	750	2	3.72	281809900	13572	19.22	20100	21550	20100	26150	14150	20150	20763.79	11.70	0	424	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7432	5.71	0.66	12	0.04	3659.00	31648.00	23400	20240717	-10.68	14850	20230804	40.74	23400	-10.68	20240717	15290	36.69	20240125	23400	-10.68	20240717	15020	39.15	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
139	20240806	150813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	800	2	3.97	274289600	13213	18.71	20100	21550	20100	26150	14150	20150	20759.07	11.70	0	537	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7450	5.73	0.66	12	0.04	3659.00	31648.00	23400	20240717	-10.47	14850	20230804	41.08	23400	-10.47	20240717	15290	37.02	20240125	23400	-10.47	20240717	15020	39.48	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
140	20240806	140810	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20750	600	2	2.98	256139650	12343	17.48	20100	21550	20100	26150	14150	20150	20751.81	11.70	0	478	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7379	5.67	0.66	12	0.03	3659.00	31648.00	23400	20240717	-11.32	14850	20230804	39.73	23400	-11.32	20240717	15290	35.71	20240125	23400	-11.32	20240717	15020	38.15	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
141	20240806	130812	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20750	600	2	2.98	230265050	11105	15.72	20100	21550	20100	26150	14150	20150	20735.26	11.70	0	629	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7379	5.67	0.66	12	0.03	3659.00	31648.00	23400	20240717	-11.32	14850	20230804	39.73	23400	-11.32	20240717	15290	35.71	20240125	23400	-11.32	20240717	15020	38.15	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
142	20240806	120813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20800	650	2	3.23	220543250	10635	15.06	20100	21550	20100	26150	14150	20150	20737.49	11.70	0	697	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7397	5.68	0.66	12	0.03	3659.00	31648.00	23400	20240717	-11.11	14850	20230804	40.07	23400	-11.11	20240717	15290	36.04	20240125	23400	-11.11	20240717	15020	38.48	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
143	20240806	110802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20650	500	2	2.48	206583800	9959	14.10	20100	21550	20100	26150	14150	20150	20743.43	11.70	0	778	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7344	5.64	0.65	12	0.03	3659.00	31648.00	23400	20240717	-11.75	14850	20230804	39.06	23400	-11.75	20240717	15290	35.06	20240125	23400	-11.75	20240717	15020	37.48	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
144	20240806	100802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	800	2	3.97	155763250	7517	10.64	20100	21550	20100	26150	14150	20150	20721.46	11.70	0	1264	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7450	5.73	0.66	12	0.02	3659.00	31648.00	23400	20240717	-10.47	14850	20230804	41.08	23400	-10.47	20240717	15290	37.02	20240125	23400	-10.47	20240717	15020	39.48	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
145	20240806	090808	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20750	600	2	2.98	56847600	2785	3.94	20100	21000	20100	26150	14150	20150	20412.06	11.70	0	970	21476	20812	20386	19722	19296	20600	19510	36	6000	100	14910	50	1	35562185	7379	5.67	0.66	12	0.01	3659.00	31648.00	23400	20240717	-11.32	14850	20230804	39.73	23400	-11.32	20240717	15290	35.71	20240125	23400	-11.32	20240717	15020	38.15	20230817	0.01	N	192400	100	35 억		4161219	N	N	1	N	00	N
146	20240805	160751	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20150	-1050	5	-4.95	1444684400	70572	113.05	20650	21050	19960	27550	14850	21200	20471.07	11.67	0	-798	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7166	5.51	0.64	12	0.20	3659.00	31648.00	23400	20240717	-13.89	14850	20230804	35.69	23400	-13.89	20240717	15290	31.79	20240125	23400	-13.89	20240717	15020	34.15	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
147	20240805	150805	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-1150	5	-5.42	1371508200	66929	107.21	20650	21050	19960	27550	14850	21200	20491.99	11.67	0	-1330	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7130	5.48	0.63	12	0.19	3659.00	31648.00	23400	20240717	-14.32	14850	20230804	35.02	23400	-14.32	20240717	15290	31.13	20240125	23400	-14.32	20240717	15020	33.49	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
148	20240805	140806	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20250	-950	5	-4.48	1102889600	53591	85.84	20650	21050	20200	27550	14850	21200	20579.75	11.67	0	1169	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7201	5.53	0.64	12	0.15	3659.00	31648.00	23400	20240717	-13.46	14850	20230804	36.36	23400	-13.46	20240717	15290	32.44	20240125	23400	-13.46	20240717	15020	34.82	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
149	20240805	130805	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20300	-900	5	-4.25	947943800	45952	73.61	20650	21050	20200	27550	14850	21200	20629.00	11.67	0	54	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7219	5.55	0.64	12	0.13	3659.00	31648.00	23400	20240717	-13.25	14850	20230804	36.70	23400	-13.25	20240717	15290	32.77	20240125	23400	-13.25	20240717	15020	35.15	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
150	20240805	120801	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20550	-650	5	-3.07	663953250	32107	51.43	20650	21050	20450	27550	14850	21200	20679.39	11.67	0	2980	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7308	5.62	0.65	12	0.09	3659.00	31648.00	23400	20240717	-12.18	14850	20230804	38.38	23400	-12.18	20240717	15290	34.40	20240125	23400	-12.18	20240717	15020	36.82	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
151	20240805	110800	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20700	-500	5	-2.36	428231250	20675	33.12	20650	21050	20500	27550	14850	21200	20712.52	11.67	0	651	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7361	5.66	0.65	12	0.06	3659.00	31648.00	23400	20240717	-11.54	14850	20230804	39.39	23400	-11.54	20240717	15290	35.38	20240125	23400	-11.54	20240717	15020	37.82	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
152	20240805	100758	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20650	-550	5	-2.59	242844500	11681	18.71	20650	21050	20600	27550	14850	21200	20789.70	11.67	0	888	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7344	5.64	0.65	12	0.03	3659.00	31648.00	23400	20240717	-11.75	14850	20230804	39.06	23400	-11.75	20240717	15290	35.06	20240125	23400	-11.75	20240717	15020	37.48	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
153	20240805	090754	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20650	-550	5	-2.59	64984850	3142	5.03	20650	21000	20600	27550	14850	21200	20682.64	11.67	0	316	22600	21900	21400	20700	20200	21650	20450	36	6350	100	15680	50	1	35562185	7344	5.64	0.65	12	0.01	3659.00	31648.00	23400	20240717	-11.75	14850	20230804	39.06	23400	-11.75	20240717	15290	35.06	20240125	23400	-11.75	20240717	15020	37.48	20230817	0.01	N	192400	100	35 억		4148838	N	N	47	N	00	N
154	20240802	160746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	-1050	5	-4.72	1339855150	62419	706.58	22100	22100	20900	28900	15600	22250	21465.50	11.64	0	-16155	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7539	5.79	0.67	12	0.18	3659.00	31648.00	23400	20240717	-9.40	14780	20230727	43.44	23400	-9.40	20240717	15290	38.65	20240125	23400	-9.40	20240717	14850	42.76	20230804	0.01	N	192400	100	35 억		4140307	N	N	47	N	00	N
155	20240802	150746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	-1050	5	-4.72	1300036400	60541	685.32	22100	22100	20900	28900	15600	22250	21473.65	11.64	0	-15377	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7539	5.79	0.67	12	0.17	3659.00	31648.00	23400	20240717	-9.40	14780	20230727	43.44	23400	-9.40	20240717	15290	38.65	20240125	23400	-9.40	20240717	14850	42.76	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
156	20240802	140749	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	-1000	5	-4.49	848064300	39128	442.93	22100	22100	21250	28900	15600	22250	21674.10	11.64	0	-11170	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7557	5.81	0.67	12	0.11	3659.00	31648.00	23400	20240717	-9.19	14780	20230727	43.78	23400	-9.19	20240717	15290	38.98	20240125	23400	-9.19	20240717	14850	43.10	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
157	20240802	130747	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21350	-900	5	-4.04	764643100	35225	398.74	22100	22100	21350	28900	15600	22250	21707.40	11.64	0	-8506	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7593	5.83	0.67	12	0.10	3659.00	31648.00	23400	20240717	-8.76	14780	20230727	44.45	23400	-8.76	20240717	15290	39.63	20240125	23400	-8.76	20240717	14850	43.77	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
158	20240802	120748	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-600	5	-2.70	554118200	25423	287.79	22100	22100	21400	28900	15600	22250	21795.94	11.64	0	-4634	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7699	5.92	0.68	12	0.07	3659.00	31648.00	23400	20240717	-7.48	14780	20230727	46.48	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	14850	45.79	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
159	20240802	110748	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-650	5	-2.92	478829150	21924	248.18	22100	22100	21500	28900	15600	22250	21840.41	11.64	0	-4049	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7681	5.90	0.68	12	0.06	3659.00	31648.00	23400	20240717	-7.69	14780	20230727	46.14	23400	-7.69	20240717	15290	41.27	20240125	23400	-7.69	20240717	14850	45.45	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
160	20240802	100743	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-400	5	-1.80	318332900	14526	164.43	22100	22100	21800	28900	15600	22250	21914.70	11.64	0	-424	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7770	5.97	0.69	12	0.04	3659.00	31648.00	23400	20240717	-6.62	14780	20230727	47.83	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	14850	47.14	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
161	20240802	090749	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-300	5	-1.35	30612800	1389	15.72	22100	22100	21950	28900	15600	22250	22039.45	11.64	0	-661	22516	22382	22216	22082	21916	22450	22150	36	6650	100	16460	50	1	35562185	7806	6.00	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.20	14780	20230727	48.51	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	14850	47.81	20230804	0.01	N	192400	100	35 억		4140307	N	N	0	N	00	N
162	20240801	160742	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	150	2	0.68	195991300	8834	87.95	22100	22350	22050	28700	15500	22100	22185.66	11.63	0	-783	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14850	49.83	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
163	20240801	150804	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	150	2	0.68	181863800	8199	81.63	22100	22350	22050	28700	15500	22100	22181.22	11.63	0	-509	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14850	49.83	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
164	20240801	140755	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	150	2	0.68	171472800	7732	76.98	22100	22350	22050	28700	15500	22100	22177.03	11.63	0	-476	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14850	49.83	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
165	20240801	130746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	150	2	0.68	149643250	6751	67.21	22100	22350	22050	28700	15500	22100	22166.09	11.63	0	-517	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14850	49.83	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
166	20240801	120751	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	200	2	0.90	141046900	6365	63.37	22100	22350	22050	28700	15500	22100	22159.76	11.63	0	-561	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.70	14710	20230726	51.60	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	14850	50.17	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
167	20240801	110750	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	100	2	0.45	134823450	6085	60.58	22100	22350	22050	28700	15500	22100	22156.69	11.63	0	-345	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7895	6.07	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.13	14710	20230726	50.92	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	14850	49.49	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
168	20240801	100746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	50	2	0.23	65066650	2936	29.23	22100	22350	22050	28700	15500	22100	22161.67	11.63	0	-278	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7877	6.05	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.34	14710	20230726	50.58	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	14850	49.16	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N
169	20240801	090738	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-50	5	-0.23	8152100	369	3.67	22100	22100	22050	28700	15500	22100	22092.41	11.63	0	-314	22333	22216	22033	21916	21733	22275	21975	36	6600	100	16350	50	1	35562185	7841	6.03	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14850	48.48	20230804	0.01	N	192400	100	35 억		4136625	N	N	115	N	00	N