KissMeData/036530/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	160430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	61209050	2709	61.96	22700	22950	22500	29500	15900	22700	22594.77	11.61	0	-1030	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
3	20240830	150434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	52923100	2341	53.55	22700	22950	22500	29500	15900	22700	22607.05	11.61	0	-825	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
4	20240830	140434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	50105700	2216	50.69	22700	22950	22500	29500	15900	22700	22610.88	11.61	0	-731	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
5	20240830	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-100	5	-0.44	35925700	1587	36.30	22700	22950	22500	29500	15900	22700	22637.49	11.61	0	-283	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
6	20240830	120435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-150	5	-0.66	30354700	1340	30.65	22700	22950	22500	29500	15900	22700	22652.76	11.61	0	-273	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
7	20240830	110435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-150	5	-0.66	26174500	1155	26.42	22700	22950	22500	29500	15900	22700	22661.90	11.61	0	-133	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
8	20240830	100436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-150	5	-0.66	21773750	960	21.96	22700	22950	22550	29500	15900	22700	22680.99	11.61	0	-79	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
9	20240830	090436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	200	2	0.88	16414750	723	16.54	22700	22950	22700	29500	15900	22700	22703.67	11.61	0	8	23233	22966	22583	22316	21933	23100	22450	84	6800	500	16340	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.09	N	036530	500	83 억		1893187	N	N	0	N	00	N
10	20240829	160436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	98905800	4371	63.68	22600	22850	22200	29350	15850	22600	22627.56	11.62	0	-779	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
11	20240829	150439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	94343750	4170	60.75	22600	22850	22200	29350	15850	22600	22624.40	11.62	0	-777	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
12	20240829	140442	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	78038550	3451	50.28	22600	22850	22200	29350	15850	22600	22613.31	11.62	0	-622	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
13	20240829	130441	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	66580950	2946	42.92	22600	22850	22200	29350	15850	22600	22600.46	11.62	0	-566	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
14	20240829	120438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	58972000	2611	38.04	22600	22850	22200	29350	15850	22600	22585.98	11.62	0	-566	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
15	20240829	110443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-200	5	-0.88	38629250	1717	25.01	22600	22600	22200	29350	15850	22600	22498.11	11.62	0	-513	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3652	4.18	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
16	20240829	100438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-150	5	-0.66	19541200	870	12.67	22600	22600	22200	29350	15850	22600	22461.15	11.62	0	-464	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3660	4.19	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
17	20240829	090440	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-50	5	-0.22	7424450	329	4.79	22600	22600	22400	29350	15850	22600	22566.72	11.62	0	-269	23500	23050	22650	22200	21800	22850	22000	84	6750	500	16270	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1894222	N	N	0	N	00	N
18	20240828	160426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	50	2	0.22	153914200	6863	241.48	23100	23100	22250	29300	15800	22550	22426.66	11.62	0	-87	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3685	4.22	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
19	20240828	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-100	5	-0.44	139917350	6241	219.60	23100	23100	22250	29300	15800	22550	22419.06	11.62	0	-363	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
20	20240828	140431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-200	5	-0.89	124819650	5565	195.81	23100	23100	22250	29300	15800	22550	22429.41	11.62	0	-298	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
21	20240828	130430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-200	5	-0.89	84512400	3759	132.27	23100	23100	22350	29300	15800	22550	22482.68	11.62	0	-493	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
22	20240828	120428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-200	5	-0.89	75066000	3337	117.42	23100	23100	22350	29300	15800	22550	22495.06	11.62	0	-416	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
23	20240828	110428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-50	5	-0.22	38992100	1727	60.77	23100	23100	22350	29300	15800	22550	22577.94	11.62	0	-286	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
24	20240828	100449	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	0	3	0.00	22426100	989	34.80	23100	23100	22450	29300	15800	22550	22675.53	11.62	0	-115	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
25	20240828	090435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	350	2	1.55	2993900	130	4.57	23100	23100	22800	29300	15800	22550	23030.00	11.62	0	-8	22916	22732	22466	22282	22016	22600	22150	84	6750	500	16230	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.09	N	036530	500	83 억		1894609	N	N	0	N	00	N
26	20240827	160427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	50	2	0.22	63837650	2842	65.09	22600	22650	22200	29250	15750	22500	22462.23	11.62	0	-532	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
27	20240827	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-100	5	-0.44	54767200	2439	55.86	22600	22650	22200	29250	15750	22500	22454.78	11.62	0	-357	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3652	4.18	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
28	20240827	140429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-200	5	-0.89	50355750	2242	51.35	22600	22650	22200	29250	15750	22500	22460.19	11.62	0	-273	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3636	4.16	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
29	20240827	130430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-100	5	-0.44	41540900	1847	42.30	22600	22650	22200	29250	15750	22500	22491.01	11.62	0	-255	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3652	4.18	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
30	20240827	120432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-150	5	-0.67	36303750	1613	36.94	22600	22650	22200	29250	15750	22500	22506.97	11.62	0	-318	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
31	20240827	110430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-50	5	-0.22	31720850	1409	32.27	22600	22650	22200	29250	15750	22500	22513.02	11.62	0	-279	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3660	4.19	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
32	20240827	100427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	20915150	929	21.28	22600	22650	22200	29250	15750	22500	22513.62	11.62	0	-403	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
33	20240827	090427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	5828350	259	5.93	22600	22600	22500	29250	15750	22500	22503.28	11.62	0	-254	23266	22882	22566	22182	21866	22725	22025	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.09	N	036530	500	83 억		1895107	N	N	8	N	00	N
34	20240826	160425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	97925450	4366	160.99	22750	22950	22250	29250	15750	22500	22429.02	11.64	0	-2173	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1897837	N	N	8	N	00	N
35	20240826	150427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	-250	5	-1.11	92800150	4138	152.58	22750	22950	22250	29250	15750	22500	22426.33	11.64	0	-2134	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3628	4.15	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
36	20240826	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-50	5	-0.22	78043450	3476	128.17	22750	22950	22250	29250	15750	22500	22452.09	11.64	0	-1842	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3660	4.19	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
37	20240826	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-150	5	-0.67	74120700	3301	121.72	22750	22950	22250	29250	15750	22500	22454.01	11.64	0	-1733	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3644	4.17	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
38	20240826	120426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	-250	5	-1.11	69762100	3106	114.53	22750	22950	22250	29250	15750	22500	22460.43	11.64	0	-1674	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3628	4.15	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
39	20240826	110428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-100	5	-0.44	41208150	1827	67.37	22750	22950	22250	29250	15750	22500	22555.09	11.64	0	-1213	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3652	4.18	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
40	20240826	100429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	20714300	919	33.89	22750	22850	22250	29250	15750	22500	22540.04	11.64	0	-671	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
41	20240826	090427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	150	2	0.67	3381650	149	5.49	22750	22850	22650	29250	15750	22500	22695.64	11.64	0	-85	22900	22700	22500	22300	22100	22600	22200	84	6750	500	16200	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.10	N	036530	500	83 억		1897837	N	N	0	N	00	N
42	20240823	160425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	61126400	2712	14.27	22550	22700	22300	29250	15750	22500	22539.23	11.65	0	-1369	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
43	20240823	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-50	5	-0.22	55122700	2445	12.86	22550	22700	22300	29250	15750	22500	22545.07	11.65	0	-1104	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3660	4.19	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
44	20240823	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	43824950	1942	10.22	22550	22700	22300	29250	15750	22500	22566.92	11.65	0	-970	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
45	20240823	130427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	50	2	0.22	37700500	1670	8.79	22550	22700	22300	29250	15750	22500	22575.15	11.65	0	-785	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
46	20240823	120426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	32165700	1425	7.50	22550	22700	22300	29250	15750	22500	22572.42	11.65	0	-686	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
47	20240823	110426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	50	2	0.22	25203000	1116	5.87	22550	22700	22300	29250	15750	22500	22583.33	11.65	0	-423	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
48	20240823	100426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	100	2	0.44	19276250	853	4.49	22550	22700	22300	29250	15750	22500	22598.18	11.65	0	-406	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
49	20240823	090427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	0	3	0.00	6186600	275	1.45	22550	22550	22300	29250	15750	22500	22496.73	11.65	0	-266	23200	22850	22650	22300	22100	22750	22200	84	6750	500	16200	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1899245	N	N	266	N	00	N
50	20240822	160424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-500	5	-2.17	430228200	19006	47.35	23000	23000	22450	29900	16100	23000	22636.46	11.64	0	1240	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3668	4.20	0.34	12	0.12	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1897880	N	N	266	N	00	N
51	20240822	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-450	5	-1.96	411920200	18192	45.33	23000	23000	22450	29900	16100	23000	22642.93	11.64	0	1542	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3677	4.21	0.34	12	0.11	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
52	20240822	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-500	5	-2.17	407390850	17991	44.83	23000	23000	22450	29900	16100	23000	22644.15	11.64	0	1586	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3668	4.20	0.34	12	0.11	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
53	20240822	130427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-550	5	-2.39	392924800	17348	43.22	23000	23000	22450	29900	16100	23000	22649.57	11.64	0	1503	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3660	4.19	0.33	12	0.11	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
54	20240822	120431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-450	5	-1.96	379586800	16755	41.75	23000	23000	22500	29900	16100	23000	22655.14	11.64	0	1520	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3677	4.21	0.34	12	0.10	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
55	20240822	110425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-250	5	-1.09	64465700	2827	7.04	23000	23000	22650	29900	16100	23000	22803.57	11.64	0	-765	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
56	20240822	100426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-350	5	-1.52	39500100	1729	4.31	23000	23000	22650	29900	16100	23000	22845.63	11.64	0	-433	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3693	4.23	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
57	20240822	090425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	0	3	0.00	14720000	640	1.59	23000	23000	23000	29900	16100	23000	23000.00	11.64	0	-68	23666	23332	22866	22532	22066	23500	22700	84	6900	500	16560	50	1	16303886	3750	4.29	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14840	54.99	20230925	0.10	N	036530	500	83 억		1897880	N	N	297	N	00	N
58	20240821	160425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	450	2	2.00	189071400	8309	107.38	22600	23200	22400	29300	15800	22550	22755.01	11.50	0	902	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3750	4.29	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14840	54.99	20230925	0.10	N	036530	500	83 억		1874315	N	N	297	N	00	N
59	20240821	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	500	2	2.22	182728850	8033	103.81	22600	23200	22400	29300	15800	22550	22747.27	11.50	0	985	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3758	4.30	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.49	14840	20230925	55.32	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	14840	55.32	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
60	20240821	140424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	550	2	2.44	134477400	5916	76.45	22600	23200	22400	29300	15800	22550	22731.14	11.50	0	426	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3766	4.31	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.30	14840	20230925	55.66	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14840	55.66	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
61	20240821	130427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	250	2	1.11	97627600	4313	55.74	22600	22900	22400	29300	15800	22550	22635.66	11.50	0	293	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
62	20240821	120430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	200	2	0.89	86000800	3803	49.15	22600	22800	22400	29300	15800	22550	22613.94	11.50	0	333	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3709	4.25	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.57	14840	20230925	53.30	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14840	53.30	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
63	20240821	110424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	150	2	0.67	74700600	3304	42.70	22600	22800	22400	29300	15800	22550	22609.14	11.50	0	230	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14840	20230925	52.96	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
64	20240821	100429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	50	2	0.22	19344950	857	11.08	22600	22600	22400	29300	15800	22550	22572.87	11.50	0	8	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14840	20230925	52.29	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
65	20240821	090426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	0	3	0.00	8412250	373	4.82	22600	22600	22550	29300	15800	22550	22552.95	11.50	0	-298	23050	22800	22400	22150	21750	22600	21950	84	6750	500	16230	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.10	N	036530	500	83 억		1874315	N	N	11	N	00	N
66	20240820	160420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	300	2	1.35	173266850	7738	120.49	22650	22650	22000	28900	15600	22250	22391.68	11.50	0	1452	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3677	4.21	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.11	N	036530	500	83 억		1875686	N	N	11	N	00	N
67	20240820	150424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	300	2	1.35	172410850	7700	119.90	22650	22650	22000	28900	15600	22250	22391.02	11.50	0	1446	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3677	4.21	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
68	20240820	140425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	250	2	1.12	105101250	4715	73.42	22650	22650	22000	28900	15600	22250	22290.83	11.50	0	256	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3668	4.20	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
69	20240820	130424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	-50	5	-0.22	80562650	3621	56.38	22650	22650	22000	28900	15600	22250	22248.73	11.50	0	-432	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3619	4.14	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.57	14840	20230925	49.60	27600	-19.57	20240329	16910	31.28	20240104	27600	-19.57	20240329	14840	49.60	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
70	20240820	120426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-250	5	-1.12	74565950	3351	52.18	22650	22650	22000	28900	15600	22250	22251.85	11.50	0	-432	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3587	4.11	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
71	20240820	110423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	-100	5	-0.45	58910150	2643	41.16	22650	22650	22100	28900	15600	22250	22289.12	11.50	0	-390	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3611	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14840	49.26	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
72	20240820	100420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	0	3	0.00	40679950	1822	28.37	22650	22650	22250	28900	15600	22250	22327.09	11.50	0	36	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3628	4.15	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
73	20240820	090423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	50	2	0.22	21415750	959	14.93	22650	22650	22300	28900	15600	22250	22331.33	11.50	0	114	22783	22516	22333	22066	21883	22475	22025	84	6650	500	16020	50	1	16303886	3636	4.16	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.11	N	036530	500	83 억		1875686	N	N	132	N	00	N
74	20240819	160417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	0	3	0.00	143379600	6422	43.82	22250	22600	22150	28900	15600	22250	22326.32	11.51	0	-84	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3628	4.15	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.13	N	036530	500	83 억		1876050	N	N	132	N	00	N
75	20240819	150420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	50	2	0.22	134893150	6040	41.21	22250	22600	22150	28900	15600	22250	22333.30	11.51	0	-146	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3636	4.16	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
76	20240819	140423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	150	2	0.67	83907900	3744	25.55	22250	22600	22250	28900	15600	22250	22411.30	11.51	0	-370	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3652	4.18	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
77	20240819	130420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	300	2	1.35	51267500	2283	15.58	22250	22600	22250	28900	15600	22250	22456.20	11.51	0	-232	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3677	4.21	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
78	20240819	120420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	200	2	0.90	40025800	1784	12.17	22250	22600	22250	28900	15600	22250	22435.99	11.51	0	-157	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3660	4.19	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
79	20240819	110422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	100	2	0.45	31935200	1424	9.72	22250	22600	22250	28900	15600	22250	22426.40	11.51	0	-146	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	14840	20230925	50.61	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
80	20240819	100421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	150	2	0.67	15233700	678	4.63	22250	22600	22250	28900	15600	22250	22468.58	11.51	0	-179	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3652	4.18	0.33	12	0.00	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
81	20240819	090422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	300	2	1.35	1007200	45	0.31	22250	22550	22250	28900	15600	22250	22382.22	11.51	0	-43	22750	22500	22300	22050	21850	22625	22175	84	6650	500	16020	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14840	20230925	51.95	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.13	N	036530	500	83 억		1876050	N	N	241	N	00	N
82	20240816	160417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	200	2	0.91	327573150	14656	220.89	22100	22550	22100	28650	15450	22050	22350.79	11.48	0	4182	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3628	4.15	0.33	12	0.09	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.12	N	036530	500	83 억		1871681	N	N	241	N	00	N
83	20240816	150419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	250	2	1.13	284284650	12710	191.56	22100	22550	22100	28650	15450	22050	22367.01	11.48	0	4501	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3636	4.16	0.33	12	0.08	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
84	20240816	140419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	450	2	2.04	199737000	8927	134.54	22100	22550	22100	28650	15450	22050	22374.48	11.48	0	3202	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3668	4.20	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
85	20240816	130422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	250	2	1.13	188112650	8410	126.75	22100	22550	22100	28650	15450	22050	22367.73	11.48	0	2773	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3636	4.16	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
86	20240816	120420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	250	2	1.13	110841850	4957	74.71	22100	22550	22100	28650	15450	22050	22360.67	11.48	0	1559	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3636	4.16	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
87	20240816	110422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	350	2	1.59	100477350	4496	67.76	22100	22550	22100	28650	15450	22050	22348.17	11.48	0	1437	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3652	4.18	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.84	14840	20230925	50.94	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
88	20240816	100419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	450	2	2.04	33849450	1516	22.85	22100	22500	22100	28650	15450	22050	22328.13	11.48	0	266	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
89	20240816	090419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	50	2	0.23	1149200	52	0.78	22100	22100	22100	28650	15450	22050	22100.00	11.48	0	3	22483	22266	21883	21666	21283	22375	21775	84	6600	500	15870	50	1	16303886	3603	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.12	N	036530	500	83 억		1871681	N	N	0	N	00	N
90	20240814	160420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	350	2	1.61	145712400	6635	15.75	21500	22100	21500	28200	15200	21700	21961.18	11.48	0	-83	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3595	4.12	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
91	20240814	150419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	350	2	1.61	142471600	6488	15.40	21500	22100	21500	28200	15200	21700	21959.25	11.48	0	-69	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3595	4.12	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
92	20240814	140425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	200	2	0.92	128077200	5834	13.85	21500	22050	21500	28200	15200	21700	21953.58	11.48	0	-452	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3571	4.09	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
93	20240814	130422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	200	2	0.92	77589200	3541	8.41	21500	22050	21500	28200	15200	21700	21911.66	11.48	0	-458	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
94	20240814	120420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	200	2	0.92	74170900	3385	8.04	21500	22050	21500	28200	15200	21700	21911.64	11.48	0	-451	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
95	20240814	110418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	100	2	0.46	29709900	1367	3.24	21500	21850	21500	28200	15200	21700	21733.65	11.48	0	-312	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
96	20240814	100417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	50	2	0.23	17366700	801	1.90	21500	21850	21500	28200	15200	21700	21681.27	11.48	0	-178	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3546	4.06	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
97	20240814	090448	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-100	5	-0.46	903200	42	0.10	21500	21600	21500	28200	15200	21700	21504.76	11.48	0	14	23100	22400	21600	20900	20100	22000	20500	84	6500	500	15620	50	1	16303886	3522	4.03	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.74	14840	20230925	45.55	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14840	45.55	20230925	0.12	N	036530	500	83 억		1871578	N	N	1	N	00	N
98	20240813	160413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-200	5	-0.91	898363700	42110	1703.48	21950	22300	20800	28450	15350	21900	21333.74	11.39	0	14045	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3538	4.05	0.32	12	0.26	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.13	N	036530	500	83 억		1857100	N	N	1	N	00	N
99	20240813	150416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	867620950	40688	1645.95	21950	22300	20800	28450	15350	21900	21323.76	11.39	0	14212	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3562	4.08	0.33	12	0.25	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
100	20240813	140416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-350	5	-1.60	822368050	38599	1561.45	21950	22300	20800	28450	15350	21900	21305.42	11.39	0	14322	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3513	4.02	0.32	12	0.24	5357.00	67130.00	27600	20240329	-21.92	14840	20230925	45.22	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14840	45.22	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
101	20240813	130417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-300	5	-1.37	807253700	37898	1533.09	21950	22300	20800	28450	15350	21900	21300.69	11.39	0	14312	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3522	4.03	0.32	12	0.23	5357.00	67130.00	27600	20240329	-21.74	14840	20230925	45.55	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14840	45.55	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
102	20240813	120414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-350	5	-1.60	796765200	37411	1513.39	21950	22300	20800	28450	15350	21900	21297.62	11.39	0	14203	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3513	4.02	0.32	12	0.23	5357.00	67130.00	27600	20240329	-21.92	14840	20230925	45.22	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14840	45.22	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
103	20240813	110413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-400	5	-1.83	785768250	36900	1492.72	21950	22300	20800	28450	15350	21900	21294.53	11.39	0	14132	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3505	4.01	0.32	12	0.23	5357.00	67130.00	27600	20240329	-22.10	14840	20230925	44.88	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14840	44.88	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
104	20240813	100412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21350	-550	5	-2.51	689582650	32411	1311.12	21950	22300	20800	28450	15350	21900	21276.19	11.39	0	11327	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3481	3.99	0.32	12	0.20	5357.00	67130.00	27600	20240329	-22.64	14840	20230925	43.87	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14840	43.87	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
105	20240813	090415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	200	2	0.91	2525400	115	4.65	21950	22300	21950	28450	15350	21900	21960.00	11.39	0	-18	22633	22266	22033	21666	21433	22150	21550	84	6550	500	15760	50	1	16303886	3603	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.13	N	036530	500	83 억		1857100	N	N	0	N	00	N
106	20240812	160412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	54314350	2472	28.38	22150	22400	21800	28750	15550	22150	21971.82	11.39	0	-889	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
107	20240812	150415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	49304850	2244	25.76	22150	22400	21800	28750	15550	22150	21971.86	11.39	0	-796	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
108	20240812	140412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	44063950	2005	23.02	22150	22400	21800	28750	15550	22150	21977.03	11.39	0	-744	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
109	20240812	130410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-200	5	-0.90	36512200	1660	19.06	22150	22400	21800	28750	15550	22150	21995.30	11.39	0	-652	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3579	4.10	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
110	20240812	120411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-200	5	-0.90	25331300	1151	13.21	22150	22400	21800	28750	15550	22150	22008.08	11.39	0	-502	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3579	4.10	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
111	20240812	110410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	18193550	826	9.48	22150	22400	21800	28750	15550	22150	22026.09	11.39	0	-369	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
112	20240812	100407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	8496800	384	4.41	22150	22400	22000	28750	15550	22150	22127.08	11.39	0	-282	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
113	20240812	090406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	1662400	75	0.86	22150	22400	22000	28750	15550	22150	22165.33	11.39	0	-60	22783	22466	22183	21866	21583	22325	21725	84	6600	500	15940	50	1	16303886	3595	4.12	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.14	N	036530	500	83 억		1857429	N	N	0	N	00	N
114	20240809	160406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	-150	5	-0.67	191680850	8711	130.46	22300	22500	21900	28950	15650	22300	22004.23	11.41	0	-1316	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3611	4.13	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14840	49.26	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
115	20240809	150415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	-200	5	-0.90	176169700	8010	119.96	22300	22500	21900	28950	15650	22300	21993.72	11.41	0	-1120	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3603	4.13	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
116	20240809	140415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	85846200	3891	58.27	22300	22500	21900	28950	15650	22300	22062.76	11.41	0	-311	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
117	20240809	130413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	79837600	3617	54.17	22300	22500	21900	28950	15650	22300	22072.88	11.41	0	-232	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
118	20240809	120413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-300	5	-1.35	45905800	2074	31.06	22300	22500	21900	28950	15650	22300	22133.94	11.41	0	-169	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
119	20240809	110408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	34489100	1555	23.29	22300	22500	21900	28950	15650	22300	22179.49	11.41	0	-59	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
120	20240809	100414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	0	3	0.00	11156550	499	7.47	22300	22500	22300	28950	15650	22300	22357.82	11.41	0	-47	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3636	4.16	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
121	20240809	090409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	200	2	0.90	558700	25	0.37	22300	22500	22300	28950	15650	22300	22348.00	11.41	0	5	23233	22766	22133	21666	21033	23000	21900	84	6650	500	16050	50	1	16303886	3668	4.20	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.48	14840	20230925	51.62	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.14	N	036530	500	83 억		1860117	N	N	0	N	00	N
122	20240808	160404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	450	2	2.06	147484200	6676	105.99	21850	22600	21500	28400	15300	21850	22091.70	11.41	0	-364	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3636	4.16	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.20	14840	20230925	50.27	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
123	20240808	150408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	400	2	1.83	137543350	6230	98.90	21850	22600	21500	28400	15300	21850	22077.58	11.41	0	-392	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3628	4.15	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.38	14840	20230925	49.93	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14840	49.93	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
124	20240808	140407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	200	2	0.92	94012350	4263	67.68	21850	22600	21500	28400	15300	21850	22053.10	11.41	0	-655	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3595	4.12	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.11	14840	20230925	48.58	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14840	48.58	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
125	20240808	130409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	300	2	1.37	76331950	3462	54.96	21850	22600	21500	28400	15300	21850	22048.51	11.41	0	-183	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3611	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.75	14840	20230925	49.26	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14840	49.26	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
126	20240808	120413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	600	2	2.75	63248950	2875	45.64	21850	22600	21500	28400	15300	21850	21999.63	11.41	0	-236	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3660	4.19	0.33	12	0.02	5357.00	67130.00	27600	20240329	-18.66	14840	20230925	51.28	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
127	20240808	110409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	0	3	0.00	34521450	1580	25.08	21850	22150	21500	28400	15300	21850	21849.02	11.41	0	-49	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
128	20240808	100407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-100	5	-0.46	32812500	1502	23.85	21850	22150	21500	28400	15300	21850	21845.87	11.41	0	-53	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3546	4.06	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
129	20240808	090405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	0	3	0.00	371450	17	0.27	21850	21850	21850	28400	15300	21850	21850.00	11.41	0	-11	22483	22166	21783	21466	21083	22325	21625	84	6550	500	15730	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.16	N	036530	500	83 억		1859821	N	N	0	N	00	N
130	20240807	160359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	250	2	1.16	137532750	6299	36.88	21400	22100	21400	28050	15150	21600	21834.17	11.41	0	-138	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3562	4.08	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
131	20240807	150404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	350	2	1.62	134576500	6164	36.09	21400	22100	21400	28050	15150	21600	21832.77	11.41	0	-97	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3579	4.10	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.47	14840	20230925	47.91	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14840	47.91	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
132	20240807	140407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	150	2	0.69	117918950	5403	31.64	21400	22100	21400	28050	15150	21600	21824.84	11.41	0	-518	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3546	4.06	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.20	14840	20230925	46.56	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14840	46.56	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
133	20240807	130406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	250	2	1.16	32273250	1478	8.65	21400	22100	21400	28050	15150	21600	21836.24	11.41	0	265	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3562	4.08	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.83	14840	20230925	47.24	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14840	47.24	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
134	20240807	120407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	300	2	1.39	27519600	1261	7.38	21400	22100	21400	28050	15150	21600	21824.17	11.41	0	386	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3571	4.09	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
135	20240807	110407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	23123100	1061	6.21	21400	22050	21400	28050	15150	21600	21794.23	11.41	0	389	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.29	14840	20230925	48.25	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14840	48.25	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
136	20240807	100402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	100	2	0.46	12757300	587	3.44	21400	22050	21400	28050	15150	21600	21733.73	11.41	0	301	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3538	4.05	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
137	20240807	090402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-50	5	-0.23	1715550	80	0.47	21400	21800	21400	28050	15150	21600	21438.31	11.41	0	31	23166	22382	21466	20682	19766	22775	21075	84	6450	500	15550	50	1	16303886	3513	4.02	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.92	14840	20230925	45.22	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14840	45.22	20230925	0.16	N	036530	500	83 억		1859866	N	N	8	N	00	N
138	20240806	160359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	550	2	2.61	367372650	16947	64.72	20600	22250	20550	27350	14750	21050	21677.74	11.38	0	4604	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3522	4.03	0.32	12	0.10	5357.00	67130.00	27600	20240329	-21.74	14840	20230925	45.55	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14840	45.55	20230925	0.17	N	036530	500	83 억		1855784	N	N	8	N	00	N
139	20240806	150404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	650	2	3.09	310157000	14305	54.63	20600	22250	20550	27350	14750	21050	21681.72	11.38	0	4491	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3538	4.05	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
140	20240806	140402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	600	2	2.85	233102600	10742	41.02	20600	22250	20550	27350	14750	21050	21700.11	11.38	0	3420	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3530	4.04	0.32	12	0.07	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14840	45.89	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
141	20240806	130402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	850	2	4.04	202684850	9342	35.67	20600	22250	20550	27350	14750	21050	21696.09	11.38	0	3149	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3571	4.09	0.33	12	0.06	5357.00	67130.00	27600	20240329	-20.65	14840	20230925	47.57	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14840	47.57	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
142	20240806	120405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	600	2	2.85	194298950	8958	34.21	20600	22250	20550	27350	14750	21050	21689.99	11.38	0	3086	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3530	4.04	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.56	14840	20230925	45.89	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14840	45.89	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
143	20240806	110401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	650	2	3.09	184347800	8500	32.46	20600	22250	20550	27350	14750	21050	21687.98	11.38	0	2842	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
144	20240806	100400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	1050	2	4.99	115604600	5345	20.41	20600	22250	20550	27350	14750	21050	21628.55	11.38	0	2485	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3603	4.13	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
145	20240806	090400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	-50	5	-0.24	14265800	690	2.63	20600	21050	20550	27350	14750	21050	20675.07	11.38	0	240	23483	22266	21533	20316	19583	21900	19950	84	6300	500	15150	50	1	16303886	3424	3.92	0.31	12	0.00	5357.00	67130.00	27600	20240329	-23.91	14840	20230925	41.51	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14840	41.51	20230925	0.17	N	036530	500	83 억		1855784	N	N	21	N	00	N
146	20240805	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21050	-1600	5	-7.06	561413900	26070	129.50	22050	22750	20800	29400	15900	22650	21534.86	11.40	0	-607	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3432	3.93	0.31	12	0.16	5357.00	67130.00	27600	20240329	-23.73	14840	20230925	41.85	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14840	41.85	20230925	0.19	N	036530	500	83 억		1857897	N	N	21	N	00	N
147	20240805	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21100	-1550	5	-6.84	531256950	24635	122.37	22050	22750	20850	29400	15900	22650	21565.13	11.40	0	-603	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3440	3.94	0.31	12	0.15	5357.00	67130.00	27600	20240329	-23.55	14840	20230925	42.18	27600	-23.55	20240329	16910	24.78	20240104	27600	-23.55	20240329	14840	42.18	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
148	20240805	140401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-1200	5	-5.30	420803900	19416	96.44	22050	22750	21300	29400	15900	22650	21673.05	11.40	0	-175	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3497	4.00	0.32	12	0.12	5357.00	67130.00	27600	20240329	-22.28	14840	20230925	44.54	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14840	44.54	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
149	20240805	130359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-1200	5	-5.30	340665100	15673	77.85	22050	22750	21450	29400	15900	22650	21735.79	11.40	0	1426	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3497	4.00	0.32	12	0.10	5357.00	67130.00	27600	20240329	-22.28	14840	20230925	44.54	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14840	44.54	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
150	20240805	120358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-1050	5	-4.64	279643050	12834	63.75	22050	22750	21600	29400	15900	22650	21789.24	11.40	0	1136	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3522	4.03	0.32	12	0.08	5357.00	67130.00	27600	20240329	-21.74	14840	20230925	45.55	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14840	45.55	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
151	20240805	110402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-950	5	-4.19	217987600	9996	49.65	22050	22750	21650	29400	15900	22650	21807.48	11.40	0	1441	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3538	4.05	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.38	14840	20230925	46.23	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14840	46.23	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
152	20240805	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-850	5	-3.75	134583900	6159	30.59	22050	22750	21650	29400	15900	22650	21851.58	11.40	0	1473	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3554	4.07	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.01	14840	20230925	46.90	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14840	46.90	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
153	20240805	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	-550	5	-2.43	11827900	536	2.66	22050	22750	22050	29400	15900	22650	22066.98	11.40	0	29	23350	23000	22750	22400	22150	22875	22275	84	6750	500	16300	50	1	16303886	3603	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.93	14840	20230925	48.92	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14840	48.92	20230925	0.19	N	036530	500	83 억		1857897	N	N	8	N	00	N
154	20240802	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-850	5	-3.62	456184850	20103	275.31	22850	23100	22500	30550	16450	23500	22692.40	11.39	0	189	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3693	4.23	0.34	12	0.12	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.18	N	036530	500	83 억		1857690	N	N	8	N	00	N
155	20240802	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-850	5	-3.62	418301600	18426	252.34	22850	23100	22600	30550	16450	23500	22701.70	11.39	0	-492	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3693	4.23	0.34	12	0.11	5357.00	67130.00	27600	20240329	-17.93	14840	20230925	52.63	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14840	52.63	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
156	20240802	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-700	5	-2.98	117881050	5149	70.51	22850	23100	22800	30550	16450	23500	22893.97	11.39	0	-69	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	14840	20230925	53.64	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
157	20240802	130354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	-600	5	-2.55	93899550	4100	56.15	22850	23100	22800	30550	16450	23500	22902.33	11.39	0	-133	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
158	20240802	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	-600	5	-2.55	57764150	2521	34.52	22850	23100	22800	30550	16450	23500	22913.19	11.39	0	-272	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3734	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
159	20240802	110353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-500	5	-2.13	42991650	1878	25.72	22850	23100	22800	30550	16450	23500	22892.25	11.39	0	95	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3750	4.29	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.67	14840	20230925	54.99	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14840	54.99	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
160	20240802	100351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	-600	5	-2.55	32316850	1414	19.36	22850	23050	22800	30550	16450	23500	22854.92	11.39	0	165	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3734	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.03	14840	20230925	54.31	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
161	20240802	090356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	-450	5	-1.91	3267750	143	1.96	22850	23050	22850	30550	16450	23500	22851.40	11.39	0	-77	23866	23682	23366	23182	22866	23775	23275	84	7050	500	16920	50	1	16303886	3758	4.30	0.34	12	0.00	5357.00	67130.00	27600	20240329	-16.49	14840	20230925	55.32	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	14840	55.32	20230925	0.18	N	036530	500	83 억		1857690	N	N	0	N	00	N
162	20240801	160351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23500	100	2	0.43	170256100	7291	36.89	23350	23550	23050	30400	16400	23400	23351.48	11.40	0	-1068	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3831	4.39	0.35	12	0.04	5357.00	67130.00	27600	20240329	-14.86	14660	20230726	60.30	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	14840	58.36	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
163	20240801	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23300	-100	5	-0.43	166034750	7111	35.98	23350	23550	23050	30400	16400	23400	23349.00	11.40	0	-1031	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3799	4.35	0.35	12	0.04	5357.00	67130.00	27600	20240329	-15.58	14660	20230726	58.94	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	14840	57.01	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
164	20240801	140357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	-50	5	-0.21	140030900	6000	30.36	23350	23550	23050	30400	16400	23400	23338.48	11.40	0	-262	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3807	4.36	0.35	12	0.04	5357.00	67130.00	27600	20240329	-15.40	14660	20230726	59.28	27600	-15.40	20240329	16910	38.08	20240104	27600	-15.40	20240329	14840	57.35	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
165	20240801	130352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	0	3	0.00	122429200	5248	26.55	23350	23550	23050	30400	16400	23400	23328.73	11.40	0	232	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3815	4.37	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.22	14660	20230726	59.62	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	14840	57.68	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
166	20240801	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	0	3	0.00	100631700	4316	21.84	23350	23550	23050	30400	16400	23400	23315.96	11.40	0	522	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3815	4.37	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.22	14660	20230726	59.62	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	14840	57.68	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
167	20240801	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	-300	5	-1.28	57030150	2456	12.43	23350	23550	23050	30400	16400	23400	23220.75	11.40	0	681	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	14660	20230726	57.57	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14840	55.66	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
168	20240801	100354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	-250	5	-1.07	38789100	1671	8.45	23350	23550	23050	30400	16400	23400	23213.11	11.40	0	752	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3774	4.32	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.12	14660	20230726	57.91	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	14840	56.00	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N
169	20240801	090347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-150	5	-0.64	980600	42	0.21	23350	23350	23250	30400	16400	23400	23347.62	11.40	0	-35	24600	24000	23100	22500	21600	24300	22800	84	7000	500	16840	50	1	16303886	3791	4.34	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.76	14660	20230726	58.59	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	14840	56.67	20230925	0.18	N	036530	500	83 억		1858618	N	N	0	N	00	N