KissMeData/005440/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	160207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	-40	5	-0.86	402327235	86918	70.32	4655	4750	4600	6050	3260	4655	4628.83	3.90	0	-17390	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7195	0.41	0.27	12	0.06	11200.00	17334.00	5470	20240207	-15.63	3290	20231024	40.27	5470	-15.63	20240207	3340	38.17	20240117	5470	-15.63	20240207	3290	40.27	20231024	0.30	N	005440	500	788 억		6086413	N	N	5	N	00	N
3	20240830	150208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	-25	5	-0.54	357430245	77202	62.46	4655	4750	4600	6050	3260	4655	4629.81	3.90	0	-18352	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7218	0.41	0.27	12	0.05	11200.00	17334.00	5470	20240207	-15.36	3290	20231024	40.73	5470	-15.36	20240207	3340	38.62	20240117	5470	-15.36	20240207	3290	40.73	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
4	20240830	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4630	-25	5	-0.54	307884470	66498	53.80	4655	4750	4600	6050	3260	4655	4629.98	3.90	0	-15388	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7218	0.41	0.27	12	0.04	11200.00	17334.00	5470	20240207	-15.36	3290	20231024	40.73	5470	-15.36	20240207	3340	38.62	20240117	5470	-15.36	20240207	3290	40.73	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
5	20240830	130207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4605	-50	5	-1.07	278517245	60129	48.64	4655	4750	4600	6050	3260	4655	4632.00	3.90	0	-12464	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7179	0.41	0.27	12	0.04	11200.00	17334.00	5470	20240207	-15.81	3290	20231024	39.97	5470	-15.81	20240207	3340	37.87	20240117	5470	-15.81	20240207	3290	39.97	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
6	20240830	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4605	-50	5	-1.07	246027690	53073	42.94	4655	4750	4605	6050	3260	4655	4635.65	3.90	0	-10355	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7179	0.41	0.27	12	0.03	11200.00	17334.00	5470	20240207	-15.81	3290	20231024	39.97	5470	-15.81	20240207	3340	37.87	20240117	5470	-15.81	20240207	3290	39.97	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
7	20240830	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4620	-35	5	-0.75	188103150	40511	32.77	4655	4750	4610	6050	3260	4655	4643.26	3.90	0	-8118	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7203	0.41	0.27	12	0.03	11200.00	17334.00	5470	20240207	-15.54	3290	20231024	40.43	5470	-15.54	20240207	3340	38.32	20240117	5470	-15.54	20240207	3290	40.43	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
8	20240830	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	-30	5	-0.64	131651015	28293	22.89	4655	4750	4615	6050	3260	4655	4653.13	3.90	0	-7293	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7211	0.41	0.27	12	0.02	11200.00	17334.00	5470	20240207	-15.45	3290	20231024	40.58	5470	-15.45	20240207	3340	38.47	20240117	5470	-15.45	20240207	3290	40.58	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
9	20240830	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4665	10	2	0.21	2625440	564	0.46	4655	4665	4655	6050	3260	4655	4655.04	3.90	0	356	4818	4736	4693	4611	4568	4715	4590	788	1395	500	3440	5	1	155904301	7273	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-14.72	3290	20231024	41.79	5470	-14.72	20240207	3340	39.67	20240117	5470	-14.72	20240207	3290	41.79	20231024	0.30	N	005440	500	788 억		6086413	N	N	13	N	00	N
10	20240829	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4655	-55	5	-1.17	577300775	123038	57.89	4695	4775	4650	6120	3300	4710	4692.13	3.90	0	13382	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7257	0.42	0.27	12	0.08	11200.00	17334.00	5470	20240207	-14.90	3290	20231024	41.49	5470	-14.90	20240207	3340	39.37	20240117	5470	-14.90	20240207	3290	41.49	20231024	0.32	N	005440	500	788 억		6073456	N	N	13	N	00	N
11	20240829	150210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4665	-45	5	-0.96	526523305	112130	52.76	4695	4775	4650	6120	3300	4710	4695.65	3.90	0	9929	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7273	0.42	0.27	12	0.07	11200.00	17334.00	5470	20240207	-14.72	3290	20231024	41.79	5470	-14.72	20240207	3340	39.67	20240117	5470	-14.72	20240207	3290	41.79	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
12	20240829	140211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	-30	5	-0.64	478556460	101861	47.93	4695	4775	4650	6120	3300	4710	4698.13	3.90	0	11534	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7296	0.42	0.27	12	0.07	11200.00	17334.00	5470	20240207	-14.44	3290	20231024	42.25	5470	-14.44	20240207	3340	40.12	20240117	5470	-14.44	20240207	3290	42.25	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
13	20240829	130210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	-60	5	-1.27	440896820	93803	44.14	4695	4775	4650	6120	3300	4710	4700.24	3.90	0	10775	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7250	0.42	0.27	12	0.06	11200.00	17334.00	5470	20240207	-14.99	3290	20231024	41.34	5470	-14.99	20240207	3340	39.22	20240117	5470	-14.99	20240207	3290	41.34	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
14	20240829	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	-30	5	-0.64	364100150	77332	36.39	4695	4775	4655	6120	3300	4710	4708.27	3.90	0	15224	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7296	0.42	0.27	12	0.05	11200.00	17334.00	5470	20240207	-14.44	3290	20231024	42.25	5470	-14.44	20240207	3340	40.12	20240117	5470	-14.44	20240207	3290	42.25	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
15	20240829	110212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4685	-25	5	-0.53	269668485	57080	26.86	4695	4775	4670	6120	3300	4710	4724.40	3.90	0	8127	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7304	0.42	0.27	12	0.04	11200.00	17334.00	5470	20240207	-14.35	3290	20231024	42.40	5470	-14.35	20240207	3340	40.27	20240117	5470	-14.35	20240207	3290	42.40	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
16	20240829	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4720	10	2	0.21	194329500	41081	19.33	4695	4775	4670	6120	3300	4710	4730.41	3.90	0	9419	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7359	0.42	0.27	12	0.03	11200.00	17334.00	5470	20240207	-13.71	3290	20231024	43.47	5470	-13.71	20240207	3340	41.32	20240117	5470	-13.71	20240207	3290	43.47	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
17	20240829	090211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4670	-40	5	-0.85	26141610	5579	2.63	4695	4710	4670	6120	3300	4710	4685.62	3.90	0	3417	4910	4810	4740	4640	4570	4775	4605	788	1410	500	3480	5	1	155904301	7281	0.42	0.27	12	0.00	11200.00	17334.00	5470	20240207	-14.63	3290	20231024	41.95	5470	-14.63	20240207	3340	39.82	20240117	5470	-14.63	20240207	3290	41.95	20231024	0.32	N	005440	500	788 억		6073456	N	N	930	N	00	N
18	20240828	160206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	-140	5	-2.89	1000572075	211806	107.32	4830	4840	4670	6300	3395	4850	4724.06	3.92	0	-35652	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7343	0.42	0.27	12	0.14	11200.00	17334.00	5470	20240207	-13.89	3290	20231024	43.16	5470	-13.89	20240207	3340	41.02	20240117	5470	-13.89	20240207	3290	43.16	20231024	0.31	N	005440	500	788 억		6113633	N	N	930	N	00	N
19	20240828	150207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4685	-165	5	-3.40	906438855	191766	97.16	4830	4840	4670	6300	3395	4850	4726.79	3.92	0	-31822	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7304	0.42	0.27	12	0.12	11200.00	17334.00	5470	20240207	-14.35	3290	20231024	42.40	5470	-14.35	20240207	3340	40.27	20240117	5470	-14.35	20240207	3290	42.40	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
20	20240828	140207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4695	-155	5	-3.20	810202095	171246	86.77	4830	4840	4670	6300	3395	4850	4731.21	3.92	0	-22609	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7320	0.42	0.27	12	0.11	11200.00	17334.00	5470	20240207	-14.17	3290	20231024	42.71	5470	-14.17	20240207	3340	40.57	20240117	5470	-14.17	20240207	3290	42.71	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
21	20240828	130207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4695	-155	5	-3.20	772279270	163179	82.68	4830	4840	4670	6300	3395	4850	4732.71	3.92	0	-21773	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7320	0.42	0.27	12	0.10	11200.00	17334.00	5470	20240207	-14.17	3290	20231024	42.71	5470	-14.17	20240207	3340	40.57	20240117	5470	-14.17	20240207	3290	42.71	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
22	20240828	120207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4740	-110	5	-2.27	650720140	137410	69.62	4830	4840	4670	6300	3395	4850	4735.61	3.92	0	-20059	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7390	0.42	0.27	12	0.09	11200.00	17334.00	5470	20240207	-13.35	3290	20231024	44.07	5470	-13.35	20240207	3340	41.92	20240117	5470	-13.35	20240207	3290	44.07	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
23	20240828	110207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4710	-140	5	-2.89	468656385	98699	50.01	4830	4840	4670	6300	3395	4850	4748.33	3.92	0	-18849	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7343	0.42	0.27	12	0.06	11200.00	17334.00	5470	20240207	-13.89	3290	20231024	43.16	5470	-13.89	20240207	3340	41.02	20240117	5470	-13.89	20240207	3290	43.16	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
24	20240828	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4765	-85	5	-1.75	174322880	36319	18.40	4830	4840	4760	6300	3395	4850	4799.76	3.92	0	-12055	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7429	0.43	0.27	12	0.02	11200.00	17334.00	5470	20240207	-12.89	3290	20231024	44.83	5470	-12.89	20240207	3340	42.66	20240117	5470	-12.89	20240207	3290	44.83	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
25	20240828	090210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4795	-55	5	-1.13	35072290	7284	3.69	4830	4830	4795	6300	3395	4850	4814.95	3.92	0	191	4916	4882	4816	4782	4716	4900	4800	788	1450	500	3580	5	1	155904301	7476	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-12.34	3290	20231024	45.74	5470	-12.34	20240207	3340	43.56	20240117	5470	-12.34	20240207	3290	45.74	20231024	0.31	N	005440	500	788 억		6113633	N	N	244	N	00	N
26	20240827	160207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4850	35	2	0.73	944698770	196332	31.59	4800	4850	4750	6250	3375	4815	4811.52	3.94	0	-32138	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7561	0.43	0.28	12	0.13	11200.00	17334.00	5470	20240207	-11.33	3290	20231024	47.42	5470	-11.33	20240207	3340	45.21	20240117	5470	-11.33	20240207	3290	47.42	20231024	0.33	N	005440	500	788 억		6146268	N	N	244	N	00	N
27	20240827	150206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4835	20	2	0.42	835627910	173808	27.97	4800	4845	4750	6250	3375	4815	4807.76	3.94	0	-28091	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7538	0.43	0.28	12	0.11	11200.00	17334.00	5470	20240207	-11.61	3290	20231024	46.96	5470	-11.61	20240207	3340	44.76	20240117	5470	-11.61	20240207	3290	46.96	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
28	20240827	140207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4835	20	2	0.42	597893725	124633	20.05	4800	4845	4750	6250	3375	4815	4797.23	3.94	0	-12387	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7538	0.43	0.28	12	0.08	11200.00	17334.00	5470	20240207	-11.61	3290	20231024	46.96	5470	-11.61	20240207	3340	44.76	20240117	5470	-11.61	20240207	3290	46.96	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
29	20240827	130207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4785	-30	5	-0.62	461731890	96323	15.50	4800	4845	4750	6250	3375	4815	4793.58	3.94	0	-12736	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7460	0.43	0.28	12	0.06	11200.00	17334.00	5470	20240207	-12.52	3290	20231024	45.44	5470	-12.52	20240207	3340	43.26	20240117	5470	-12.52	20240207	3290	45.44	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
30	20240827	120207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-15	5	-0.31	402977590	84056	13.52	4800	4845	4750	6250	3375	4815	4794.16	3.94	0	-6027	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7483	0.43	0.28	12	0.05	11200.00	17334.00	5470	20240207	-12.25	3290	20231024	45.90	5470	-12.25	20240207	3340	43.71	20240117	5470	-12.25	20240207	3290	45.90	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
31	20240827	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4770	-45	5	-0.93	333683245	69563	11.19	4800	4845	4750	6250	3375	4815	4796.85	3.94	0	-5213	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7437	0.43	0.28	12	0.04	11200.00	17334.00	5470	20240207	-12.80	3290	20231024	44.98	5470	-12.80	20240207	3340	42.81	20240117	5470	-12.80	20240207	3290	44.98	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
32	20240827	100206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4760	-55	5	-1.14	262630605	54639	8.79	4800	4845	4760	6250	3375	4815	4806.65	3.94	0	-5458	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7421	0.42	0.27	12	0.04	11200.00	17334.00	5470	20240207	-12.98	3290	20231024	44.68	5470	-12.98	20240207	3340	42.51	20240117	5470	-12.98	20240207	3290	44.68	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
33	20240827	090206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4800	-15	5	-0.31	11023605	2296	0.37	4800	4815	4800	6250	3375	4815	4801.22	3.94	0	138	4965	4890	4765	4690	4565	4927	4727	788	1435	500	3560	5	1	155904301	7483	0.43	0.28	12	0.00	11200.00	17334.00	5470	20240207	-12.25	3290	20231024	45.90	5470	-12.25	20240207	3340	43.71	20240117	5470	-12.25	20240207	3290	45.90	20231024	0.33	N	005440	500	788 억		6146268	N	N	2	N	00	N
34	20240826	160205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4815	130	2	2.77	2956539685	620011	100.52	4745	4840	4640	6090	3280	4685	4768.46	3.91	0	57894	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7507	0.43	0.28	12	0.40	11200.00	17334.00	5470	20240207	-11.97	3290	20231024	46.35	5470	-11.97	20240207	3340	44.16	20240117	5470	-11.97	20240207	3290	46.35	20231024	0.32	N	005440	500	788 억		6100914	N	N	2	N	00	N
35	20240826	150207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	125	2	2.67	2802142270	587915	95.32	4745	4840	4640	6090	3280	4685	4766.25	3.91	0	55128	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7499	0.43	0.28	12	0.38	11200.00	17334.00	5470	20240207	-12.07	3290	20231024	46.20	5470	-12.07	20240207	3340	44.01	20240117	5470	-12.07	20240207	3290	46.20	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
36	20240826	140207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4805	120	2	2.56	2365295070	497075	80.59	4745	4840	4640	6090	3280	4685	4758.44	3.91	0	57448	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7491	0.43	0.28	12	0.32	11200.00	17334.00	5470	20240207	-12.16	3290	20231024	46.05	5470	-12.16	20240207	3340	43.86	20240117	5470	-12.16	20240207	3290	46.05	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
37	20240826	130208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4695	10	2	0.21	1978827035	416101	67.46	4745	4840	4640	6090	3280	4685	4755.66	3.91	0	42553	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7320	0.42	0.27	12	0.27	11200.00	17334.00	5470	20240207	-14.17	3290	20231024	42.71	5470	-14.17	20240207	3340	40.57	20240117	5470	-14.17	20240207	3290	42.71	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
38	20240826	120205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4735	50	2	1.07	1769947870	371848	60.29	4745	4840	4640	6090	3280	4685	4759.89	3.91	0	34616	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7382	0.42	0.27	12	0.24	11200.00	17334.00	5470	20240207	-13.44	3290	20231024	43.92	5470	-13.44	20240207	3340	41.77	20240117	5470	-13.44	20240207	3290	43.92	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
39	20240826	110207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4790	105	2	2.24	1564288725	328623	53.28	4745	4840	4640	6090	3280	4685	4760.16	3.91	0	37839	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7468	0.43	0.28	12	0.21	11200.00	17334.00	5470	20240207	-12.43	3290	20231024	45.59	5470	-12.43	20240207	3340	43.41	20240117	5470	-12.43	20240207	3290	45.59	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
40	20240826	100206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4770	85	2	1.81	894436550	189218	30.68	4745	4770	4640	6090	3280	4685	4727.04	3.91	0	4781	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7437	0.43	0.28	12	0.12	11200.00	17334.00	5470	20240207	-12.80	3290	20231024	44.98	5470	-12.80	20240207	3340	42.81	20240117	5470	-12.80	20240207	3290	44.98	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
41	20240826	090205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4705	20	2	0.43	338168040	71320	11.56	4745	4760	4705	6090	3280	4685	4741.64	3.91	0	-28934	4851	4767	4601	4517	4351	4810	4560	788	1405	500	3460	5	1	155904301	7335	0.42	0.27	12	0.05	11200.00	17334.00	5470	20240207	-13.99	3290	20231024	43.01	5470	-13.99	20240207	3340	40.87	20240117	5470	-13.99	20240207	3290	43.01	20231024	0.32	N	005440	500	788 억		6100914	N	N	131	N	00	N
42	20240823	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4685	230	2	5.16	2840692520	614257	923.03	4435	4685	4435	5790	3120	4455	4624.44	3.83	0	148167	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7304	0.42	0.27	12	0.39	11200.00	17334.00	5470	20240207	-14.35	3290	20231024	42.40	5470	-14.35	20240207	3340	40.27	20240117	5470	-14.35	20240207	3290	42.40	20231024	0.32	N	005440	500	788 억		5974122	N	N	131	N	00	N
43	20240823	150207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4675	220	2	4.94	2571312880	556667	836.49	4435	4680	4435	5790	3120	4455	4619.12	3.83	0	139739	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7289	0.42	0.27	12	0.36	11200.00	17334.00	5470	20240207	-14.53	3290	20231024	42.10	5470	-14.53	20240207	3340	39.97	20240117	5470	-14.53	20240207	3290	42.10	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
44	20240823	140207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4680	225	2	5.05	2120574640	460179	691.50	4435	4680	4435	5790	3120	4455	4608.15	3.83	0	136013	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7296	0.42	0.27	12	0.30	11200.00	17334.00	5470	20240207	-14.44	3290	20231024	42.25	5470	-14.44	20240207	3340	40.12	20240117	5470	-14.44	20240207	3290	42.25	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
45	20240823	130205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	170	2	3.82	1826669620	396899	596.41	4435	4670	4435	5790	3120	4455	4602.35	3.83	0	131780	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7211	0.41	0.27	12	0.25	11200.00	17334.00	5470	20240207	-15.45	3290	20231024	40.58	5470	-15.45	20240207	3340	38.47	20240117	5470	-15.45	20240207	3290	40.58	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
46	20240823	120207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4625	170	2	3.82	1384685525	301640	453.27	4435	4640	4435	5790	3120	4455	4590.52	3.83	0	119598	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7211	0.41	0.27	12	0.19	11200.00	17334.00	5470	20240207	-15.45	3290	20231024	40.58	5470	-15.45	20240207	3340	38.47	20240117	5470	-15.45	20240207	3290	40.58	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
47	20240823	110207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4600	145	2	3.25	1022521670	223091	335.23	4435	4640	4435	5790	3120	4455	4583.43	3.83	0	106611	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7172	0.41	0.27	12	0.14	11200.00	17334.00	5470	20240207	-15.90	3290	20231024	39.82	5470	-15.90	20240207	3340	37.72	20240117	5470	-15.90	20240207	3290	39.82	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
48	20240823	100206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	115	2	2.58	476073220	104493	157.02	4435	4595	4435	5790	3120	4455	4556.03	3.83	0	59539	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	7125	0.41	0.26	12	0.07	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3290	38.91	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
49	20240823	090206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	0	3	0.00	2929395	660	0.99	4435	4455	4435	5790	3120	4455	4438.48	3.83	0	174	4511	4482	4441	4412	4371	4497	4427	788	1335	500	3290	5	1	155904301	6946	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.32	N	005440	500	788 억		5974122	N	N	0	N	00	N
50	20240822	160206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	30	2	0.68	294278390	66324	38.22	4415	4470	4400	5750	3100	4425	4436.98	3.84	0	2966	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6946	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
51	20240822	150206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	20	2	0.45	273042145	61559	35.48	4415	4470	4400	5750	3100	4425	4435.46	3.84	0	1942	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6930	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
52	20240822	140207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	15	2	0.34	214306805	48365	27.87	4415	4470	4400	5750	3100	4425	4431.03	3.84	0	-1608	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6922	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
53	20240822	130206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	10	2	0.23	193136395	43585	25.12	4415	4470	4400	5750	3100	4425	4431.26	3.84	0	-4431	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6914	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
54	20240822	120207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	10	2	0.23	174896330	39466	22.74	4415	4470	4400	5750	3100	4425	4431.57	3.84	0	-1503	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6914	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
55	20240822	110205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	30	2	0.68	143905755	32486	18.72	4415	4470	4400	5750	3100	4425	4429.78	3.84	0	-466	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6946	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
56	20240822	100207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	5	2	0.11	67578710	15318	8.83	4415	4440	4400	5750	3100	4425	4411.69	3.84	0	-1641	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6907	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
57	20240822	090205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	15	2	0.34	2503730	567	0.33	4415	4440	4415	5750	3100	4425	4415.23	3.84	0	-206	4555	4490	4440	4375	4325	4465	4350	788	1325	500	3270	5	1	155904301	6922	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5981647	N	N	3500	N	00	N
58	20240821	160206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-100	5	-2.21	768741715	173480	56.55	4480	4505	4390	5880	3170	4525	4431.30	3.83	0	10987	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6899	0.40	0.26	12	0.11	11200.00	17334.00	5470	20240207	-19.10	3290	20231024	34.50	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3290	34.50	20231024	0.36	N	005440	500	788 억		5975897	N	N	3500	N	00	N
59	20240821	150207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-105	5	-2.32	713388055	160949	52.47	4480	4505	4390	5880	3170	4525	4432.39	3.83	0	8325	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6891	0.39	0.25	12	0.10	11200.00	17334.00	5470	20240207	-19.20	3290	20231024	34.35	5470	-19.20	20240207	3340	32.34	20240117	5470	-19.20	20240207	3290	34.35	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
60	20240821	140204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-100	5	-2.21	553537815	124739	40.66	4480	4505	4390	5880	3170	4525	4437.57	3.83	0	-12463	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6899	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-19.10	3290	20231024	34.50	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3290	34.50	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
61	20240821	130205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-95	5	-2.10	383444755	86172	28.09	4480	4505	4415	5880	3170	4525	4449.76	3.83	0	-13674	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6907	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
62	20240821	120208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-100	5	-2.21	306050400	68681	22.39	4480	4505	4425	5880	3170	4525	4456.11	3.83	0	-10882	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6899	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-19.10	3290	20231024	34.50	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3290	34.50	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
63	20240821	110205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-90	5	-1.99	230802350	51710	16.86	4480	4505	4425	5880	3170	4525	4463.40	3.83	0	-7405	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6914	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
64	20240821	100206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	-65	5	-1.44	140933065	31465	10.26	4480	4505	4450	5880	3170	4525	4479.04	3.83	0	-3648	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6953	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.46	3290	20231024	35.56	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3290	35.56	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
65	20240821	090204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	-45	5	-0.99	7280995	1625	0.53	4480	4485	4480	5880	3170	4525	4480.61	3.83	0	-177	4678	4601	4478	4401	4278	4640	4440	788	1355	500	3340	5	1	155904301	6985	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.10	3290	20231024	36.17	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3290	36.17	20231024	0.36	N	005440	500	788 억		5975897	N	N	419	N	00	N
66	20240820	160203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	170	2	3.90	1367848520	306505	202.24	4400	4555	4355	5660	3050	4355	4462.68	3.76	0	129105	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	7055	0.40	0.26	12	0.20	11200.00	17334.00	5470	20240207	-17.28	3290	20231024	37.54	5470	-17.28	20240207	3340	35.48	20240117	5470	-17.28	20240207	3290	37.54	20231024	0.35	N	005440	500	788 억		5869298	N	N	419	N	00	N
67	20240820	150206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	180	2	4.13	1322337120	296454	195.61	4400	4555	4355	5660	3050	4355	4460.51	3.76	0	126820	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	7070	0.40	0.26	12	0.19	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3290	37.84	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
68	20240820	140205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	175	2	4.02	1067655405	240363	158.60	4400	4530	4355	5660	3050	4355	4441.85	3.76	0	101511	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	7062	0.40	0.26	12	0.15	11200.00	17334.00	5470	20240207	-17.18	3290	20231024	37.69	5470	-17.18	20240207	3340	35.63	20240117	5470	-17.18	20240207	3290	37.69	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
69	20240820	130204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	135	2	3.10	780586560	176533	116.48	4400	4490	4355	5660	3050	4355	4421.76	3.76	0	64316	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	7000	0.40	0.26	12	0.11	11200.00	17334.00	5470	20240207	-17.92	3290	20231024	36.47	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3290	36.47	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
70	20240820	120205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	95	2	2.18	546331895	124059	81.86	4400	4455	4355	5660	3050	4355	4403.81	3.76	0	40986	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	6938	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-18.65	3290	20231024	35.26	5470	-18.65	20240207	3340	33.23	20240117	5470	-18.65	20240207	3290	35.26	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
71	20240820	110205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	55	2	1.26	332319190	75786	50.01	4400	4440	4355	5660	3050	4355	4384.97	3.76	0	9298	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	6875	0.39	0.25	12	0.05	11200.00	17334.00	5470	20240207	-19.38	3290	20231024	34.04	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3290	34.04	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
72	20240820	100204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4365	10	2	0.23	118666985	27040	17.84	4400	4440	4365	5660	3050	4355	4388.57	3.76	0	-6269	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	6805	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-20.20	3290	20231024	32.67	5470	-20.20	20240207	3340	30.69	20240117	5470	-20.20	20240207	3290	32.67	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
73	20240820	090204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	85	2	1.95	18628505	4216	2.78	4400	4440	4400	5660	3050	4355	4418.53	3.76	0	-877	4471	4412	4361	4302	4251	4442	4332	788	1305	500	3220	5	1	155904301	6922	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5869298	N	N	155	N	00	N
74	20240819	160204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	20	2	0.46	662607310	151554	128.13	4335	4420	4310	5630	3035	4335	4372.10	3.73	0	48489	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6790	0.39	0.25	12	0.10	11200.00	17334.00	5470	20240207	-20.38	3290	20231024	32.37	5470	-20.38	20240207	3340	30.39	20240117	5470	-20.38	20240207	3290	32.37	20231024	0.38	N	005440	500	788 억		5811509	N	N	155	N	00	N
75	20240819	150203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	20	2	0.46	648286890	148270	125.36	4335	4420	4310	5630	3035	4335	4372.34	3.73	0	47313	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6790	0.39	0.25	12	0.10	11200.00	17334.00	5470	20240207	-20.38	3290	20231024	32.37	5470	-20.38	20240207	3340	30.39	20240117	5470	-20.38	20240207	3290	32.37	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
76	20240819	140204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	45	2	1.04	570259410	130386	110.24	4335	4420	4310	5630	3035	4335	4373.62	3.73	0	45627	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6829	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3290	33.13	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
77	20240819	130205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	60	2	1.38	433356310	99236	83.90	4335	4410	4310	5630	3035	4335	4366.93	3.73	0	40372	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6852	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-19.65	3290	20231024	33.59	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3290	33.59	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
78	20240819	120204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	25	2	0.58	266671885	61229	51.77	4335	4380	4310	5630	3035	4335	4355.32	3.73	0	17223	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6797	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-20.29	3290	20231024	32.52	5470	-20.29	20240207	3340	30.54	20240117	5470	-20.29	20240207	3290	32.52	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
79	20240819	110204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	25	2	0.58	216575895	49724	42.04	4335	4380	4310	5630	3035	4335	4355.56	3.73	0	16760	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6797	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-20.29	3290	20231024	32.52	5470	-20.29	20240207	3340	30.54	20240117	5470	-20.29	20240207	3290	32.52	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
80	20240819	100204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4350	15	2	0.35	146122640	33583	28.39	4335	4370	4310	5630	3035	4335	4351.09	3.73	0	9368	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6782	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-20.48	3290	20231024	32.22	5470	-20.48	20240207	3340	30.24	20240117	5470	-20.48	20240207	3290	32.22	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
81	20240819	090204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-10	5	-0.23	2169025	501	0.42	4335	4340	4325	5630	3035	4335	4329.39	3.73	0	-117	4391	4362	4321	4292	4251	4377	4307	788	1295	500	3200	5	1	155904301	6743	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.93	3290	20231024	31.46	5470	-20.93	20240207	3340	29.49	20240117	5470	-20.93	20240207	3290	31.46	20231024	0.38	N	005440	500	788 억		5811509	N	N	1403	N	00	N
82	20240816	160202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	35	2	0.81	510018615	118276	226.15	4320	4350	4280	5590	3010	4300	4312.09	3.72	0	5440	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6758	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-20.75	3290	20231024	31.76	5470	-20.75	20240207	3340	29.79	20240117	5470	-20.75	20240207	3290	31.76	20231024	0.39	N	005440	500	788 억		5805136	N	N	1403	N	00	N
83	20240816	150204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	35	2	0.81	482496165	111925	214.01	4320	4350	4280	5590	3010	4300	4310.89	3.72	0	5424	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6758	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-20.75	3290	20231024	31.76	5470	-20.75	20240207	3340	29.79	20240117	5470	-20.75	20240207	3290	31.76	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
84	20240816	140205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	35	2	0.81	434341415	100822	192.78	4320	4350	4280	5590	3010	4300	4308.00	3.72	0	2914	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6758	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-20.75	3290	20231024	31.76	5470	-20.75	20240207	3340	29.79	20240117	5470	-20.75	20240207	3290	31.76	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
85	20240816	130206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	25	2	0.58	317397065	73780	141.07	4320	4350	4280	5590	3010	4300	4301.94	3.72	0	-3045	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6743	0.39	0.25	12	0.05	11200.00	17334.00	5470	20240207	-20.93	3290	20231024	31.46	5470	-20.93	20240207	3340	29.49	20240117	5470	-20.93	20240207	3290	31.46	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
86	20240816	120204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-15	5	-0.35	268307375	62365	119.24	4320	4350	4280	5590	3010	4300	4302.21	3.72	0	-802	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6680	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.66	3290	20231024	30.24	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3290	30.24	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
87	20240816	110204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-15	5	-0.35	221049150	51330	98.15	4320	4350	4285	5590	3010	4300	4306.43	3.72	0	678	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6680	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-21.66	3290	20231024	30.24	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3290	30.24	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
88	20240816	100203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	0	3	0.00	148732270	34475	65.92	4320	4350	4295	5590	3010	4300	4314.21	3.72	0	2558	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6704	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.39	3290	20231024	30.70	5470	-21.39	20240207	3340	28.74	20240117	5470	-21.39	20240207	3290	30.70	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
89	20240816	090204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4350	50	2	1.16	29020330	6712	12.83	4320	4350	4320	5590	3010	4300	4323.65	3.72	0	-886	4330	4315	4290	4275	4250	4322	4282	788	1290	500	3180	5	1	155904301	6782	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.48	3290	20231024	32.22	5470	-20.48	20240207	3340	30.24	20240117	5470	-20.48	20240207	3290	32.22	20231024	0.39	N	005440	500	788 억		5805136	N	N	6	N	00	N
90	20240814	160204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	55	2	1.30	223794260	52300	71.49	4265	4305	4265	5510	2975	4245	4279.05	3.72	0	938	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6704	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-21.39	3290	20231024	30.70	5470	-21.39	20240207	3340	28.74	20240117	5470	-21.39	20240207	3290	30.70	20231024	0.38	N	005440	500	788 억		5806515	N	N	6	N	00	N
91	20240814	150204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	45	2	1.06	208989600	48851	66.78	4265	4305	4265	5510	2975	4245	4278.10	3.72	0	-369	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6688	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-21.57	3290	20231024	30.40	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3290	30.40	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
92	20240814	140205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	20	2	0.47	168780615	39469	53.95	4265	4305	4265	5510	2975	4245	4276.28	3.72	0	-5488	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6649	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-22.03	3290	20231024	29.64	5470	-22.03	20240207	3340	27.69	20240117	5470	-22.03	20240207	3290	29.64	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
93	20240814	130204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	30	2	0.71	148359105	34688	47.42	4265	4305	4265	5510	2975	4245	4276.96	3.72	0	-3622	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6665	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.85	3290	20231024	29.94	5470	-21.85	20240207	3340	27.99	20240117	5470	-21.85	20240207	3290	29.94	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
94	20240814	120204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	30	2	0.71	113846705	26609	36.37	4265	4305	4265	5510	2975	4245	4278.50	3.72	0	-2814	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6665	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.85	3290	20231024	29.94	5470	-21.85	20240207	3340	27.99	20240117	5470	-21.85	20240207	3290	29.94	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
95	20240814	110203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	35	2	0.82	84648230	19786	27.05	4265	4305	4265	5510	2975	4245	4278.19	3.72	0	-1760	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6673	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.76	3290	20231024	30.09	5470	-21.76	20240207	3340	28.14	20240117	5470	-21.76	20240207	3290	30.09	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
96	20240814	100203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	25	2	0.59	45737195	10684	14.61	4265	4305	4265	5510	2975	4245	4280.91	3.72	0	-113	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6657	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.94	3290	20231024	29.79	5470	-21.94	20240207	3340	27.84	20240117	5470	-21.94	20240207	3290	29.79	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
97	20240814	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	20	2	0.47	823145	193	0.26	4265	4265	4265	5510	2975	4245	4265.00	3.72	0	-24	4371	4307	4276	4212	4181	4292	4197	788	1265	500	3140	5	1	155904301	6649	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-22.03	3290	20231024	29.64	5470	-22.03	20240207	3340	27.69	20240117	5470	-22.03	20240207	3290	29.64	20231024	0.38	N	005440	500	788 억		5806515	N	N	229	N	00	N
98	20240813	160203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	-55	5	-1.28	312206380	73120	50.69	4275	4340	4245	5590	3010	4300	4269.74	3.73	0	-10558	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6618	0.38	0.24	12	0.05	11200.00	17334.00	5470	20240207	-22.39	3290	20231024	29.03	5470	-22.39	20240207	3340	27.10	20240117	5470	-22.39	20240207	3290	29.03	20231024	0.34	N	005440	500	788 억		5816037	N	N	229	N	00	N
99	20240813	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	-30	5	-0.70	280657505	65699	45.55	4275	4340	4250	5590	3010	4300	4271.83	3.73	0	-10562	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6657	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.94	3290	20231024	29.79	5470	-21.94	20240207	3340	27.84	20240117	5470	-21.94	20240207	3290	29.79	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
100	20240813	140202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	-35	5	-0.81	244682930	57260	39.70	4275	4340	4255	5590	3010	4300	4273.14	3.73	0	-9330	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6649	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-22.03	3290	20231024	29.64	5470	-22.03	20240207	3340	27.69	20240117	5470	-22.03	20240207	3290	29.64	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
101	20240813	130203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-40	5	-0.93	229546855	53706	37.23	4275	4340	4255	5590	3010	4300	4274.09	3.73	0	-7195	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6642	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-22.12	3290	20231024	29.48	5470	-22.12	20240207	3340	27.54	20240117	5470	-22.12	20240207	3290	29.48	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
102	20240813	120203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	-35	5	-0.81	190166470	44469	30.83	4275	4340	4255	5590	3010	4300	4276.33	3.73	0	-6455	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6649	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-22.03	3290	20231024	29.64	5470	-22.03	20240207	3340	27.69	20240117	5470	-22.03	20240207	3290	29.64	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
103	20240813	110201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-40	5	-0.93	161728670	37797	26.20	4275	4340	4255	5590	3010	4300	4278.82	3.73	0	-3844	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6642	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-22.12	3290	20231024	29.48	5470	-22.12	20240207	3340	27.54	20240117	5470	-22.12	20240207	3290	29.48	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
104	20240813	100201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	-25	5	-0.58	138469560	32340	22.42	4275	4340	4255	5590	3010	4300	4281.62	3.73	0	-1648	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6665	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.85	3290	20231024	29.94	5470	-21.85	20240207	3340	27.99	20240117	5470	-21.85	20240207	3290	29.94	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
105	20240813	090202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	0	3	0.00	13078710	3048	2.11	4275	4340	4275	5590	3010	4300	4290.61	3.73	0	1308	4360	4330	4290	4260	4220	4345	4275	788	1290	500	3180	5	1	155904301	6704	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-21.39	3290	20231024	30.70	5470	-21.39	20240207	3340	28.74	20240117	5470	-21.39	20240207	3290	30.70	20231024	0.34	N	005440	500	788 억		5816037	N	N	324	N	00	N
106	20240812	160202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-5	5	-0.12	615006200	144011	12.79	4275	4320	4250	5590	3015	4305	4270.54	3.73	0	-8298	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6704	0.38	0.25	12	0.09	11200.00	17334.00	5470	20240207	-21.39	3235	20230804	32.92	5470	-21.39	20240207	3340	28.74	20240117	5470	-21.39	20240207	3290	30.70	20231024	0.34	N	005440	500	788 억		5819801	N	N	324	N	00	N
107	20240812	150203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	-35	5	-0.81	584388705	136878	12.16	4275	4320	4250	5590	3015	4305	4269.41	3.73	0	-7519	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6657	0.38	0.25	12	0.09	11200.00	17334.00	5470	20240207	-21.94	3235	20230804	31.99	5470	-21.94	20240207	3340	27.84	20240117	5470	-21.94	20240207	3290	29.79	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
108	20240812	140202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-20	5	-0.46	528395795	123794	10.99	4275	4320	4250	5590	3015	4305	4268.35	3.73	0	-5738	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6680	0.38	0.25	12	0.08	11200.00	17334.00	5470	20240207	-21.66	3235	20230804	32.46	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3290	30.24	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
109	20240812	130200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-45	5	-1.05	477598490	111893	9.94	4275	4320	4250	5590	3015	4305	4268.35	3.73	0	-4509	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6642	0.38	0.25	12	0.07	11200.00	17334.00	5470	20240207	-22.12	3235	20230804	31.68	5470	-22.12	20240207	3340	27.54	20240117	5470	-22.12	20240207	3290	29.48	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
110	20240812	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	-45	5	-1.05	434622085	101818	9.04	4275	4320	4250	5590	3015	4305	4268.62	3.73	0	-2365	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6642	0.38	0.25	12	0.07	11200.00	17334.00	5470	20240207	-22.12	3235	20230804	31.68	5470	-22.12	20240207	3340	27.54	20240117	5470	-22.12	20240207	3290	29.48	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
111	20240812	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-15	5	-0.35	300204885	70275	6.24	4275	4320	4250	5590	3015	4305	4271.86	3.73	0	-4323	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6688	0.38	0.25	12	0.05	11200.00	17334.00	5470	20240207	-21.57	3235	20230804	32.61	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3290	30.40	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
112	20240812	100201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-20	5	-0.46	258284655	60515	5.37	4275	4295	4250	5590	3015	4305	4268.11	3.73	0	444	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6680	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.66	3235	20230804	32.46	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3290	30.24	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
113	20240812	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-20	5	-0.46	51000525	11923	1.06	4275	4295	4265	5590	3015	4305	4277.49	3.73	0	395	4898	4601	4408	4111	3918	4750	4260	788	1285	500	3180	5	1	155904301	6680	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.66	3235	20230804	32.46	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3290	30.24	20231024	0.34	N	005440	500	788 억		5819801	N	N	0	N	00	N
114	20240809	160159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	100	2	2.38	4923490045	1117680	1332.09	4280	4705	4215	5460	2945	4205	4405.45	3.77	0	-39354	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6712	0.38	0.25	12	0.72	11200.00	17334.00	5470	20240207	-21.30	3190	20230803	34.95	5470	-21.30	20240207	3340	28.89	20240117	5470	-21.30	20240207	3290	30.85	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
115	20240809	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	150	2	3.57	4614431230	1046146	1246.84	4280	4705	4215	5460	2945	4205	4410.89	3.77	0	-51173	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6790	0.39	0.25	12	0.67	11200.00	17334.00	5470	20240207	-20.38	3190	20230803	36.52	5470	-20.38	20240207	3340	30.39	20240117	5470	-20.38	20240207	3290	32.37	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
116	20240809	140202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	20	2	0.48	427645805	100084	119.28	4280	4310	4215	5460	2945	4205	4272.87	3.77	0	-14270	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6587	0.38	0.24	12	0.06	11200.00	17334.00	5470	20240207	-22.76	3190	20230803	32.45	5470	-22.76	20240207	3340	26.50	20240117	5470	-22.76	20240207	3290	28.42	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
117	20240809	130202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	85	2	2.02	317514590	74259	88.50	4280	4310	4230	5460	2945	4205	4275.77	3.77	0	-11376	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6688	0.38	0.25	12	0.05	11200.00	17334.00	5470	20240207	-21.57	3190	20230803	34.48	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3290	30.40	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
118	20240809	120201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	85	2	2.02	299919765	70156	83.61	4280	4310	4230	5460	2945	4205	4275.04	3.77	0	-11146	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6688	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.57	3190	20230803	34.48	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3290	30.40	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
119	20240809	110159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4295	90	2	2.14	224915890	52648	62.75	4280	4310	4230	5460	2945	4205	4272.07	3.77	0	-12395	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6696	0.38	0.25	12	0.03	11200.00	17334.00	5470	20240207	-21.48	3190	20230803	34.64	5470	-21.48	20240207	3340	28.59	20240117	5470	-21.48	20240207	3290	30.55	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
120	20240809	100203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	60	2	1.43	160882340	37699	44.93	4280	4310	4230	5460	2945	4205	4267.55	3.77	0	-7363	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6649	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-22.03	3190	20230803	33.70	5470	-22.03	20240207	3340	27.69	20240117	5470	-22.03	20240207	3290	29.64	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
121	20240809	090200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	65	2	1.55	36364535	8500	10.13	4280	4280	4265	5460	2945	4205	4278.18	3.77	0	357	4288	4246	4163	4121	4038	4267	4142	788	1255	500	3110	5	1	155904301	6657	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.94	3190	20230803	33.86	5470	-21.94	20240207	3340	27.84	20240117	5470	-21.94	20240207	3290	29.79	20231024	0.34	N	005440	500	788 억		5871310	N	N	0	N	00	N
122	20240808	160159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	60	2	1.45	348126320	83684	66.89	4110	4205	4080	5380	2905	4145	4159.98	3.78	0	23187	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6556	0.38	0.24	12	0.05	11200.00	17334.00	5470	20240207	-23.13	3190	20230803	31.82	5470	-23.13	20240207	3340	25.90	20240117	5470	-23.13	20240207	3290	27.81	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
123	20240808	150200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	45	2	1.09	317870790	76474	61.12	4110	4200	4080	5380	2905	4145	4156.59	3.78	0	25178	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6532	0.37	0.24	12	0.05	11200.00	17334.00	5470	20240207	-23.40	3190	20230803	31.35	5470	-23.40	20240207	3340	25.45	20240117	5470	-23.40	20240207	3290	27.36	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
124	20240808	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	45	2	1.09	255670905	61620	49.25	4110	4200	4080	5380	2905	4145	4149.15	3.78	0	20484	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6532	0.37	0.24	12	0.04	11200.00	17334.00	5470	20240207	-23.40	3190	20230803	31.35	5470	-23.40	20240207	3340	25.45	20240117	5470	-23.40	20240207	3290	27.36	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
125	20240808	130201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4175	30	2	0.72	204864850	49464	39.54	4110	4200	4080	5380	2905	4145	4141.70	3.78	0	18644	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6509	0.37	0.24	12	0.03	11200.00	17334.00	5470	20240207	-23.67	3190	20230803	30.88	5470	-23.67	20240207	3340	25.00	20240117	5470	-23.67	20240207	3290	26.90	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
126	20240808	120203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4175	30	2	0.72	136839435	33194	26.53	4110	4175	4080	5380	2905	4145	4122.41	3.78	0	10941	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6509	0.37	0.24	12	0.02	11200.00	17334.00	5470	20240207	-23.67	3190	20230803	30.88	5470	-23.67	20240207	3340	25.00	20240117	5470	-23.67	20240207	3290	26.90	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
127	20240808	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	0	3	0.00	91767410	22359	17.87	4110	4145	4080	5380	2905	4145	4104.27	3.78	0	4561	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6462	0.37	0.24	12	0.01	11200.00	17334.00	5470	20240207	-24.22	3190	20230803	29.94	5470	-24.22	20240207	3340	24.10	20240117	5470	-24.22	20240207	3290	25.99	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
128	20240808	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	-55	5	-1.33	32002605	7810	6.24	4110	4125	4080	5380	2905	4145	4097.64	3.78	0	-1190	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6376	0.37	0.24	12	0.01	11200.00	17334.00	5470	20240207	-25.23	3190	20230803	28.21	5470	-25.23	20240207	3340	22.46	20240117	5470	-25.23	20240207	3290	24.32	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
129	20240808	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	-60	5	-1.45	5665875	1379	1.10	4110	4125	4085	5380	2905	4145	4108.68	3.78	0	13	4221	4182	4121	4082	4021	4202	4102	788	1235	500	3060	5	1	155904301	6369	0.36	0.24	12	0.00	11200.00	17334.00	5470	20240207	-25.32	3190	20230803	28.06	5470	-25.32	20240207	3340	22.31	20240117	5470	-25.32	20240207	3290	24.16	20231024	0.33	N	005440	500	788 억		5888814	N	N	0	N	00	N
130	20240807	160156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	85	2	2.09	515127290	125103	121.35	4070	4160	4060	5270	2845	4060	4117.54	3.77	0	7463	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6462	0.37	0.24	12	0.08	11200.00	17334.00	5470	20240207	-24.22	3190	20230801	29.94	5470	-24.22	20240207	3340	24.10	20240117	5470	-24.22	20240207	3290	25.99	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
131	20240807	150158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	60	2	1.48	486195190	118095	114.55	4070	4160	4060	5270	2845	4060	4116.98	3.77	0	10924	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6423	0.37	0.24	12	0.08	11200.00	17334.00	5470	20240207	-24.68	3190	20230801	29.15	5470	-24.68	20240207	3340	23.35	20240117	5470	-24.68	20240207	3290	25.23	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
132	20240807	140200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4150	90	2	2.22	388533345	94383	91.55	4070	4160	4060	5270	2845	4060	4116.56	3.77	0	7371	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6470	0.37	0.24	12	0.06	11200.00	17334.00	5470	20240207	-24.13	3190	20230801	30.09	5470	-24.13	20240207	3340	24.25	20240117	5470	-24.13	20240207	3290	26.14	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
133	20240807	130159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	85	2	2.09	358056365	87028	84.42	4070	4160	4060	5270	2845	4060	4114.27	3.77	0	9845	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6462	0.37	0.24	12	0.06	11200.00	17334.00	5470	20240207	-24.22	3190	20230801	29.94	5470	-24.22	20240207	3340	24.10	20240117	5470	-24.22	20240207	3290	25.99	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
134	20240807	120201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4155	95	2	2.34	335115920	81500	79.06	4070	4160	4060	5270	2845	4060	4111.85	3.77	0	12062	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6478	0.37	0.24	12	0.05	11200.00	17334.00	5470	20240207	-24.04	3190	20230801	30.25	5470	-24.04	20240207	3340	24.40	20240117	5470	-24.04	20240207	3290	26.29	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
135	20240807	110157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	85	2	2.09	225965890	55087	53.44	4070	4160	4060	5270	2845	4060	4101.98	3.77	0	6718	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6462	0.37	0.24	12	0.04	11200.00	17334.00	5470	20240207	-24.22	3190	20230801	29.94	5470	-24.22	20240207	3340	24.10	20240117	5470	-24.22	20240207	3290	25.99	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
136	20240807	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	30	2	0.74	92840535	22699	22.02	4070	4125	4060	5270	2845	4060	4090.07	3.77	0	3550	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6376	0.37	0.24	12	0.01	11200.00	17334.00	5470	20240207	-25.23	3190	20230801	28.21	5470	-25.23	20240207	3340	22.46	20240117	5470	-25.23	20240207	3290	24.32	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
137	20240807	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	10	2	0.25	1420430	349	0.34	4070	4070	4070	5270	2845	4060	4070.00	3.77	0	-10	4183	4121	4063	4001	3943	4152	4032	788	1210	500	3000	5	1	155904301	6345	0.36	0.23	12	0.00	11200.00	17334.00	5470	20240207	-25.59	3190	20230801	27.59	5470	-25.59	20240207	3340	21.86	20240117	5470	-25.59	20240207	3290	23.71	20231024	0.35	N	005440	500	788 억		5884016	N	N	0	N	00	N
138	20240806	160157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	100	2	2.53	415023215	102091	42.39	4010	4125	4005	5140	2775	3960	4065.23	3.78	0	5320	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6330	0.36	0.23	12	0.07	11200.00	17334.00	5470	20240207	-25.78	3180	20230731	27.67	5470	-25.78	20240207	3340	21.56	20240117	5470	-25.78	20240207	3290	23.40	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
139	20240806	150159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4100	140	2	3.54	387116405	95231	39.54	4010	4125	4005	5140	2775	3960	4065.03	3.78	0	4725	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6392	0.37	0.24	12	0.06	11200.00	17334.00	5470	20240207	-25.05	3180	20230731	28.93	5470	-25.05	20240207	3340	22.75	20240117	5470	-25.05	20240207	3290	24.62	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
140	20240806	140157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	105	2	2.65	354688690	87274	36.24	4010	4125	4005	5140	2775	3960	4064.08	3.78	0	4489	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6338	0.36	0.23	12	0.06	11200.00	17334.00	5470	20240207	-25.69	3180	20230731	27.83	5470	-25.69	20240207	3340	21.71	20240117	5470	-25.69	20240207	3290	23.56	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
141	20240806	130157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	145	2	3.66	328333460	80797	33.55	4010	4125	4005	5140	2775	3960	4063.68	3.78	0	4984	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6400	0.37	0.24	12	0.05	11200.00	17334.00	5470	20240207	-24.95	3180	20230731	29.09	5470	-24.95	20240207	3340	22.90	20240117	5470	-24.95	20240207	3290	24.77	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
142	20240806	120159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	65	2	1.64	222618140	54768	22.74	4010	4125	4005	5140	2775	3960	4064.75	3.78	0	-6234	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6275	0.36	0.23	12	0.04	11200.00	17334.00	5470	20240207	-26.42	3180	20230731	26.57	5470	-26.42	20240207	3340	20.51	20240117	5470	-26.42	20240207	3290	22.34	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
143	20240806	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	80	2	2.02	200785960	49356	20.50	4010	4125	4005	5140	2775	3960	4068.12	3.78	0	-4875	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6299	0.36	0.23	12	0.03	11200.00	17334.00	5470	20240207	-26.14	3180	20230731	27.04	5470	-26.14	20240207	3340	20.96	20240117	5470	-26.14	20240207	3290	22.80	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
144	20240806	100158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4115	155	2	3.91	132907615	32609	13.54	4010	4120	4010	5140	2775	3960	4075.80	3.78	0	3252	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6415	0.37	0.24	12	0.02	11200.00	17334.00	5470	20240207	-24.77	3180	20230731	29.40	5470	-24.77	20240207	3340	23.20	20240117	5470	-24.77	20240207	3290	25.08	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
145	20240806	090157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	90	2	2.27	13817460	3422	1.42	4010	4090	4010	5140	2775	3960	4037.83	3.78	0	713	4410	4185	4020	3795	3630	4102	3712	788	1180	500	2930	5	1	155904301	6314	0.36	0.23	12	0.00	11200.00	17334.00	5470	20240207	-25.96	3180	20230731	27.36	5470	-25.96	20240207	3340	21.26	20240117	5470	-25.96	20240207	3290	23.10	20231024	0.33	N	005440	500	788 억		5887609	N	N	0	N	00	N
146	20240805	160157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3960	-320	5	-7.48	973321710	239139	182.55	4240	4245	3855	5560	3000	4280	4070.13	3.81	0	-51120	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6174	0.35	0.23	12	0.15	11200.00	17334.00	5470	20240207	-27.61	3155	20230728	25.52	5470	-27.61	20240207	3340	18.56	20240117	5470	-27.61	20240207	3290	20.36	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
147	20240805	150157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3975	-305	5	-7.13	905565695	221993	169.46	4240	4245	3855	5560	3000	4280	4079.25	3.81	0	-49233	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6197	0.35	0.23	12	0.14	11200.00	17334.00	5470	20240207	-27.33	3155	20230728	25.99	5470	-27.33	20240207	3340	19.01	20240117	5470	-27.33	20240207	3290	20.82	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
148	20240805	140158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	-270	5	-6.31	737814465	179732	137.20	4240	4245	4010	5560	3000	4280	4105.08	3.81	0	-37287	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6252	0.36	0.23	12	0.12	11200.00	17334.00	5470	20240207	-26.69	3155	20230728	27.10	5470	-26.69	20240207	3340	20.06	20240117	5470	-26.69	20240207	3290	21.88	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
149	20240805	130156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	-195	5	-4.56	578585480	140563	107.30	4240	4245	4060	5560	3000	4280	4116.20	3.81	0	-30622	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6369	0.36	0.24	12	0.09	11200.00	17334.00	5470	20240207	-25.32	3155	20230728	29.48	5470	-25.32	20240207	3340	22.31	20240117	5470	-25.32	20240207	3290	24.16	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
150	20240805	120156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	-175	5	-4.09	489087665	118698	90.61	4240	4245	4060	5560	3000	4280	4120.44	3.81	0	-23107	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6400	0.37	0.24	12	0.08	11200.00	17334.00	5470	20240207	-24.95	3155	20230728	30.11	5470	-24.95	20240207	3340	22.90	20240117	5470	-24.95	20240207	3290	24.77	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
151	20240805	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	-185	5	-4.32	351555000	85050	64.92	4240	4245	4060	5560	3000	4280	4133.51	3.81	0	-20378	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6384	0.37	0.24	12	0.05	11200.00	17334.00	5470	20240207	-25.14	3155	20230728	29.79	5470	-25.14	20240207	3340	22.60	20240117	5470	-25.14	20240207	3290	24.47	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
152	20240805	100157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4115	-165	5	-3.86	211595065	50863	38.83	4240	4245	4105	5560	3000	4280	4160.10	3.81	0	-15011	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6415	0.37	0.24	12	0.03	11200.00	17334.00	5470	20240207	-24.77	3155	20230728	30.43	5470	-24.77	20240207	3340	23.20	20240117	5470	-24.77	20240207	3290	25.08	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
153	20240805	090156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	-55	5	-1.29	23308495	5503	4.20	4240	4245	4220	5560	3000	4280	4235.60	3.81	0	-3977	4553	4416	4253	4116	3953	4335	4035	788	1280	500	3160	5	1	155904301	6587	0.38	0.24	12	0.00	11200.00	17334.00	5470	20240207	-22.76	3155	20230728	33.91	5470	-22.76	20240207	3340	26.50	20240117	5470	-22.76	20240207	3290	28.42	20231024	0.33	N	005440	500	788 억		5942948	N	N	0	N	00	N
154	20240802	160155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-140	5	-3.17	554823890	129629	268.08	4355	4390	4090	5740	3095	4420	4280.09	3.85	0	-56808	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6673	0.38	0.25	12	0.08	11200.00	17334.00	5470	20240207	-21.76	3010	20230727	42.19	5470	-21.76	20240207	3340	28.14	20240117	5470	-21.76	20240207	3190	34.17	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
155	20240802	150153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4315	-105	5	-2.38	467263310	109202	225.84	4355	4390	4090	5740	3095	4420	4278.89	3.85	0	-40984	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6727	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-21.12	3010	20230727	43.36	5470	-21.12	20240207	3340	29.19	20240117	5470	-21.12	20240207	3190	35.27	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
156	20240802	140155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-130	5	-2.94	355570765	83136	171.93	4355	4390	4090	5740	3095	4420	4276.98	3.85	0	-26792	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6688	0.38	0.25	12	0.05	11200.00	17334.00	5470	20240207	-21.57	3010	20230727	42.52	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3190	34.48	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
157	20240802	130154	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	-135	5	-3.05	297393125	69556	143.85	4355	4390	4090	5740	3095	4420	4275.59	3.85	0	-18363	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6680	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.66	3010	20230727	42.36	5470	-21.66	20240207	3340	28.29	20240117	5470	-21.66	20240207	3190	34.33	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
158	20240802	120156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	-145	5	-3.28	248160485	58068	120.09	4355	4390	4090	5740	3095	4420	4273.62	3.85	0	-13805	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6665	0.38	0.25	12	0.04	11200.00	17334.00	5470	20240207	-21.85	3010	20230727	42.03	5470	-21.85	20240207	3340	27.99	20240117	5470	-21.85	20240207	3190	34.01	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
159	20240802	110156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-130	5	-2.94	108654005	25176	52.07	4355	4390	4290	5740	3095	4420	4315.78	3.85	0	-12758	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6688	0.38	0.25	12	0.02	11200.00	17334.00	5470	20240207	-21.57	3010	20230727	42.52	5470	-21.57	20240207	3340	28.44	20240117	5470	-21.57	20240207	3190	34.48	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
160	20240802	100154	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-115	5	-2.60	63788635	14734	30.47	4355	4390	4300	5740	3095	4420	4329.35	3.85	0	-6526	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6712	0.38	0.25	12	0.01	11200.00	17334.00	5470	20240207	-21.30	3010	20230727	43.02	5470	-21.30	20240207	3340	28.89	20240117	5470	-21.30	20240207	3190	34.95	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
161	20240802	090157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-65	5	-1.47	4873245	1119	2.31	4355	4355	4355	5740	3095	4420	4355.00	3.85	0	-132	4450	4435	4405	4390	4360	4442	4397	788	1320	500	3270	5	1	155904301	6790	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.38	3010	20230727	44.68	5470	-20.38	20240207	3340	30.39	20240117	5470	-20.38	20240207	3190	36.52	20230803	0.33	N	005440	500	788 억		6000153	N	N	0	N	00	N
162	20240801	160154	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	45	2	1.03	211788500	48121	82.61	4375	4420	4375	5680	3065	4375	4400.93	3.84	0	11694	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6891	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.20	3010	20230726	46.84	5470	-19.20	20240207	3340	32.34	20240117	5470	-19.20	20240207	3190	38.56	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
163	20240801	150156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	25	2	0.57	191252245	43468	74.62	4375	4420	4375	5680	3065	4375	4399.84	3.84	0	11103	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6860	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3190	37.93	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
164	20240801	140156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	40	2	0.91	178659055	40613	69.72	4375	4420	4375	5680	3065	4375	4399.06	3.84	0	9640	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6883	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.29	3010	20230726	46.68	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3190	38.40	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
165	20240801	130155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	25	2	0.57	124479775	28319	48.61	4375	4410	4375	5680	3065	4375	4395.63	3.84	0	1895	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6860	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3190	37.93	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
166	20240801	120155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	25	2	0.57	105383475	23974	41.15	4375	4410	4375	5680	3065	4375	4395.74	3.84	0	727	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6860	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3190	37.93	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
167	20240801	110155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	30	2	0.69	66824055	15196	26.09	4375	4410	4375	5680	3065	4375	4397.48	3.84	0	-1232	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6868	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.47	3010	20230726	46.35	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3190	38.09	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
168	20240801	100155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	25	2	0.57	22638305	5158	8.85	4375	4410	4375	5680	3065	4375	4388.97	3.84	0	423	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6860	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3190	37.93	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N
169	20240801	090153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	0	3	0.00	4628750	1058	1.82	4375	4375	4375	5680	3065	4375	4375.00	3.84	0	-28	4468	4421	4388	4341	4308	4445	4365	788	1305	500	3230	5	1	155904301	6821	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.02	3010	20230726	45.35	5470	-20.02	20240207	3340	30.99	20240117	5470	-20.02	20240207	3190	37.15	20230801	0.35	N	005440	500	788 억		5987582	N	N	14	N	00	N