KissMeData/107590/price/prices-20241001.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	20241031	160844	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	18788600	237	551.16	79500	80000	78800	104000	56000	80000	79276.79	0.17	0	-61	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
3	20241031	150856	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	18788600	237	551.16	79500	80000	78800	104000	56000	80000	79276.79	0.17	0	-61	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
4	20241031	140855	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-200	5	-0.25	17123900	216	502.33	79500	79900	78800	104000	56000	80000	79277.31	0.17	0	-65	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
5	20241031	130854	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-200	5	-0.25	15448300	195	453.49	79500	79900	78800	104000	56000	80000	79222.05	0.17	0	-67	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
6	20241031	120854	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	-1100	5	-1.38	13626100	172	400.00	79500	79900	78800	104000	56000	80000	79221.51	0.17	0	-60	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1830	13.85	0.78	12	0.01	5696.00	100734.00	108000	20240521	-26.94	72600	20240805	8.68	108000	-26.94	20240521	72600	8.68	20240805	108000	-26.94	20240521	72600	8.68	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
7	20241031	110854	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	-100	5	-0.12	10462200	132	306.98	79500	79900	78800	104000	56000	80000	79259.09	0.17	0	-41	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1854	14.03	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
8	20241031	100853	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-800	5	-1.00	6825400	86	200.00	79500	79600	78800	104000	56000	80000	79365.12	0.17	0	-22	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1837	13.90	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
9	20241031	090851	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-500	5	-0.62	3579000	45	104.65	79500	79600	79400	104000	56000	80000	79533.33	0.17	0	-3	80533	80266	80033	79766	79533	80150	79650	13	24000	500	57600	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
10	20241030	160850	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-300	5	-0.37	3444400	43	97.73	80300	80300	79800	104300	56300	80300	80102.33	0.17	0	6	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
11	20241030	150910	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	-300	5	-0.37	3364400	42	95.45	80300	80300	79800	104300	56300	80300	80104.76	0.17	0	6	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
12	20241030	140852	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-100	5	-0.12	2243700	28	63.64	80300	80300	79800	104300	56300	80300	80132.14	0.17	0	2	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
13	20241030	130857	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-100	5	-0.12	2163500	27	61.36	80300	80300	79800	104300	56300	80300	80129.63	0.17	0	2	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
14	20241030	120910	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-100	5	-0.12	2163500	27	61.36	80300	80300	79800	104300	56300	80300	80129.63	0.17	0	2	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
15	20241030	110854	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-500	5	-0.62	719900	9	20.45	80300	80300	79800	104300	56300	80300	79988.89	0.17	0	2	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
16	20241030	100851	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-100	5	-0.12	320900	4	9.09	80300	80300	80200	104300	56300	80300	80225.00	0.17	0	0	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
17	20241030	090855	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	0	3	0.00	80300	1	2.27	80300	80300	80300	104300	56300	80300	80300.00	0.17	0	0	80833	80566	80133	79866	79433	80350	79650	13	24000	500	57810	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
18	20241029	160823	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	400	2	0.50	3450700	43	71.67	80400	80400	79700	103800	56000	79900	80248.84	0.17	0	2	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
19	20241029	150836	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	300	2	0.38	1122000	14	23.33	80400	80400	79700	103800	56000	79900	80142.86	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
20	20241029	140739	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	500	2	0.63	80400	1	1.67	80400	80400	80400	103800	56000	79900	80400.00	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
21	20241029	130830	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	500	2	0.63	80400	1	1.67	80400	80400	80400	103800	56000	79900	80400.00	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
22	20241029	120831	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	500	2	0.63	80400	1	1.67	80400	80400	80400	103800	56000	79900	80400.00	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
23	20241029	110847	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	500	2	0.63	80400	1	1.67	80400	80400	80400	103800	56000	79900	80400.00	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
24	20241029	100828	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	500	2	0.63	80400	1	1.67	80400	80400	80400	103800	56000	79900	80400.00	0.17	0	0	80900	80400	79700	79200	78500	80650	79450	13	23900	500	57520	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
25	20241028	160821	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	100	2	0.13	4783900	60	26.91	79600	80200	79000	103700	55900	79800	79731.67	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
26	20241028	150826	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	100	2	0.13	3588700	45	20.18	79600	80200	79000	103700	55900	79800	79748.89	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
27	20241028	140828	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	100	2	0.13	2949500	37	16.59	79600	80200	79000	103700	55900	79800	79716.22	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
28	20241028	130823	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	100	2	0.13	2470100	31	13.90	79600	80200	79000	103700	55900	79800	79680.65	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
29	20241028	120826	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	100	2	0.13	2070600	26	11.66	79600	80200	79000	103700	55900	79800	79638.46	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
30	20241028	110715	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	1591200	20	8.97	79600	80200	79000	103700	55900	79800	79560.00	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
31	20241028	100821	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	1351200	17	7.62	79600	80200	79000	103700	55900	79800	79482.35	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
32	20241028	090821	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-200	5	-0.25	796000	10	4.48	79600	79600	79600	103700	55900	79800	79600.00	0.17	0	0	81000	80400	79700	79100	78400	80700	79400	13	23900	500	57450	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3932	N	N	0	N	00	N
33	20241025	160823	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-100	5	-0.13	17660900	223	892.00	79600	80300	79000	103800	56000	79900	79196.86	0.17	0	12	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1851	14.01	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
34	20241025	150824	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-300	5	-0.38	16306700	206	824.00	79600	80300	79000	103800	56000	79900	79158.74	0.17	0	10	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
35	20241025	140823	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-700	5	-0.88	7537100	95	380.00	79600	80300	79200	103800	56000	79900	79337.89	0.17	0	10	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1837	13.90	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
36	20241025	130824	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-600	5	-0.75	1992600	25	100.00	79600	80300	79300	103800	56000	79900	79704.00	0.17	0	0	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1840	13.92	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
37	20241025	120828	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-600	5	-0.75	1992600	25	100.00	79600	80300	79300	103800	56000	79900	79704.00	0.17	0	0	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1840	13.92	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
38	20241025	110821	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-600	5	-0.75	1992600	25	100.00	79600	80300	79300	103800	56000	79900	79704.00	0.17	0	0	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1840	13.92	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
39	20241025	100822	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-300	5	-0.38	1753300	22	88.00	79600	80300	79600	103800	56000	79900	79695.45	0.17	0	0	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
40	20241025	090825	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-300	5	-0.38	1753300	22	88.00	79600	80300	79600	103800	56000	79900	79695.45	0.17	0	0	80366	80132	79866	79632	79366	80250	79750	13	23900	500	57520	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
41	20241024	160807	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	300	2	0.38	1991400	25	4.22	79600	80100	79600	103400	55800	79600	79656.00	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
42	20241024	150815	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	500	2	0.63	1751700	22	3.71	79600	80100	79600	103400	55800	79600	79622.73	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
43	20241024	140802	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	500	2	0.63	1751700	22	3.71	79600	80100	79600	103400	55800	79600	79622.73	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
44	20241024	130813	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	500	2	0.63	1751700	22	3.71	79600	80100	79600	103400	55800	79600	79622.73	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
45	20241024	120812	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	0	3	0.00	1671600	21	3.54	79600	79600	79600	103400	55800	79600	79600.00	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
46	20241024	110815	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	0	3	0.00	1671600	21	3.54	79600	79600	79600	103400	55800	79600	79600.00	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
47	20241024	100803	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	0	3	0.00	1592000	20	3.37	79600	79600	79600	103400	55800	79600	79600.00	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
48	20241024	090844	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	0	3	0.00	875600	11	1.85	79600	79600	79600	103400	55800	79600	79600.00	0.17	0	0	80866	80232	79366	78732	77866	79800	78300	13	23800	500	57310	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
49	20241023	160814	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-500	5	-0.62	46848200	593	372.96	79800	80000	78500	104100	56100	80100	79002.02	0.17	0	1	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1847	13.97	0.79	12	0.03	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
50	20241023	150828	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	-200	5	-0.25	46450200	588	369.81	79800	80000	78500	104100	56100	80100	78996.94	0.17	0	6	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1854	14.03	0.79	12	0.03	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
51	20241023	140833	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-800	5	-1.00	46370300	587	369.18	79800	80000	78500	104100	56100	80100	78995.40	0.17	0	7	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1840	13.92	0.79	12	0.03	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
52	20241023	130820	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-600	5	-0.75	9176200	115	72.33	79800	80000	79400	104100	56100	80100	79793.04	0.17	0	0	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
53	20241023	120816	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	-700	5	-0.87	6791200	85	53.46	79800	80000	79400	104100	56100	80100	79896.47	0.17	0	0	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
54	20241023	110812	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-300	5	-0.37	1755500	22	13.84	79800	79800	79700	104100	56100	80100	79795.45	0.17	0	0	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
55	20241023	100816	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-300	5	-0.37	1436300	18	11.32	79800	79800	79700	104100	56100	80100	79794.44	0.17	0	0	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
56	20241023	090816	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	0	3	0.00	0	0	0.00	0	0	0	104100	56100	80100	0.00	0.17	0	0	80566	80332	80066	79832	79566	80200	79700	13	24000	500	57670	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
57	20241022	160805	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	100	2	0.12	12717000	159	110.42	80300	80300	79800	104000	56000	80000	79981.13	0.17	0	2	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1858	14.06	0.80	12	0.01	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
58	20241022	150816	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	12556900	157	109.03	80300	80300	79800	104000	56000	80000	79980.25	0.17	0	2	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
59	20241022	140816	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	6476700	81	56.25	80300	80300	79800	104000	56000	80000	79959.26	0.17	0	2	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
60	20241022	130816	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	3756700	47	32.64	80300	80300	79800	104000	56000	80000	79929.79	0.17	0	2	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
61	20241022	120814	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	100	2	0.12	3596700	45	31.25	80300	80300	79800	104000	56000	80000	79926.67	0.17	0	0	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
62	20241022	110810	57	100.00	KOSPI		금융업	N	N	N	N		N	80100	100	2	0.12	3596700	45	31.25	80300	80300	79800	104000	56000	80000	79926.67	0.17	0	0	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1858	14.06	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.83	72600	20240805	10.33	108000	-25.83	20240521	72600	10.33	20240805	108000	-25.83	20240521	72600	10.33	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
63	20241022	100812	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	300	2	0.38	3036000	38	26.39	80300	80300	79800	104000	56000	80000	79894.74	0.17	0	0	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
64	20241022	090811	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	0	3	0.00	0	0	0.00	0	0	0	104000	56000	80000	0.00	0.17	0	0	81400	80700	79600	78900	77800	81050	79250	13	24000	500	57600	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
65	20241021	160804	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	11497900	144	411.43	79800	80300	78500	103700	55900	79800	79846.53	0.17	0	4	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.01	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
66	20241021	150809	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-300	5	-0.38	11177900	140	400.00	79800	80300	78500	103700	55900	79800	79842.14	0.17	0	1	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1844	13.96	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
67	20241021	140811	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	7018900	88	251.43	79800	80300	78500	103700	55900	79800	79760.23	0.17	0	1	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
68	20241021	130808	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	7018900	88	251.43	79800	80300	78500	103700	55900	79800	79760.23	0.17	0	1	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
69	20241021	120809	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	7018900	88	251.43	79800	80300	78500	103700	55900	79800	79760.23	0.17	0	1	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
70	20241021	110805	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	200	2	0.25	3018900	38	108.57	79800	80300	78500	103700	55900	79800	79444.74	0.17	0	1	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
71	20241021	100808	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-300	5	-0.38	1903700	24	68.57	79800	80300	78500	103700	55900	79800	79320.83	0.17	0	2	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
72	20241021	090806	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	500	2	0.63	878300	11	31.43	79800	80300	79800	103700	55900	79800	79845.45	0.17	0	0	80733	80266	79533	79066	78333	80500	79300	13	23900	500	57450	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
73	20241018	160805	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	300	2	0.38	2782600	35	94.59	79500	80000	78800	103300	55700	79500	79502.86	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
74	20241018	150825	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	500	2	0.63	2623000	33	89.19	79500	80000	78800	103300	55700	79500	79484.85	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
75	20241018	140826	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	500	2	0.63	2543000	32	86.49	79500	80000	78800	103300	55700	79500	79468.75	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
76	20241018	130813	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	0	3	0.00	2304200	29	78.38	79500	79500	79400	103300	55700	79500	79455.17	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
77	20241018	120824	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	-100	5	-0.13	714800	9	24.32	79500	79500	79400	103300	55700	79500	79422.22	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
78	20241018	110817	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	-100	5	-0.13	714800	9	24.32	79500	79500	79400	103300	55700	79500	79422.22	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
79	20241018	100808	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	-100	5	-0.13	714800	9	24.32	79500	79500	79400	103300	55700	79500	79422.22	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
80	20241018	090810	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	0	3	0.00	159000	2	5.41	79500	79500	79500	103300	55700	79500	79500.00	0.17	0	0	80766	80132	79766	79132	78766	79950	78950	13	23800	500	57240	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
81	20241017	160808	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-900	5	-1.12	2951700	37	5.87	80400	80400	79400	104500	56300	80400	79775.68	0.17	0	-1	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
82	20241017	150810	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	-200	5	-0.25	1678600	21	3.33	80400	80400	79400	104500	56300	80400	79933.33	0.17	0	-1	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1861	14.08	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
83	20241017	140811	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	-100	5	-0.12	1117200	14	2.22	80400	80400	79400	104500	56300	80400	79800.00	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
84	20241017	130809	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-800	5	-1.00	1036900	13	2.06	80400	80400	79400	104500	56300	80400	79761.54	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
85	20241017	120812	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	0	3	0.00	877700	11	1.75	80400	80400	79400	104500	56300	80400	79790.91	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
86	20241017	110812	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	0	3	0.00	877700	11	1.75	80400	80400	79400	104500	56300	80400	79790.91	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
87	20241017	100810	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	0	3	0.00	877700	11	1.75	80400	80400	79400	104500	56300	80400	79790.91	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
88	20241017	090804	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	0	3	0.00	80400	1	0.16	80400	80400	80400	104500	56300	80400	80400.00	0.17	0	0	82000	81200	80100	79300	78200	81600	79700	13	24100	500	57880	100	1	2320000	1865	14.12	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3922	N	N	0	N	00	N
89	20241016	160801	57	100.00	KOSPI		금융업	N	N	N	N		N	80400	800	2	1.01	50335300	629	542.24	80000	80900	79000	103400	55800	79600	80024.32	0.17	0	29	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1865	14.12	0.80	12	0.03	5696.00	100734.00	108000	20240521	-25.56	72600	20240805	10.74	108000	-25.56	20240521	72600	10.74	20240805	108000	-25.56	20240521	72600	10.74	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
90	20241016	150805	57	100.00	KOSPI		금융업	N	N	N	N		N	80500	900	2	1.13	48727300	609	525.00	80000	80900	79000	103400	55800	79600	80011.99	0.17	0	12	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1868	14.13	0.80	12	0.03	5696.00	100734.00	108000	20240521	-25.46	72600	20240805	10.88	108000	-25.46	20240521	72600	10.88	20240805	108000	-25.46	20240521	72600	10.88	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
91	20241016	140806	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	1300	2	1.63	48164800	602	518.97	80000	80900	79000	103400	55800	79600	80007.97	0.17	0	9	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1877	14.20	0.80	12	0.03	5696.00	100734.00	108000	20240521	-25.09	72600	20240805	11.43	108000	-25.09	20240521	72600	11.43	20240805	108000	-25.09	20240521	72600	11.43	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
92	20241016	130803	57	100.00	KOSPI		금융업	N	N	N	N		N	80200	600	2	0.75	47281600	591	509.48	80000	80200	79000	103400	55800	79600	80002.71	0.17	0	9	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1861	14.08	0.80	12	0.03	5696.00	100734.00	108000	20240521	-25.74	72600	20240805	10.47	108000	-25.74	20240521	72600	10.47	20240805	108000	-25.74	20240521	72600	10.47	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
93	20241016	120803	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	300	2	0.38	3198400	40	34.48	80000	80000	79000	103400	55800	79600	79960.00	0.17	0	5	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
94	20241016	110801	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-600	5	-0.75	2799000	35	30.17	80000	80000	79000	103400	55800	79600	79971.43	0.17	0	0	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
95	20241016	100802	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	2720000	34	29.31	80000	80000	80000	103400	55800	79600	80000.00	0.17	0	0	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
96	20241016	090803	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	80000	1	0.86	80000	80000	80000	103400	55800	79600	80000.00	0.17	0	0	81000	80300	79100	78400	77200	80650	78750	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		3922	N	N	1	N	00	N
97	20241015	160758	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	1500	2	1.92	9002200	114	66.28	77900	79800	77900	101500	54700	78100	78925.23	0.17	0	22	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		3921	N	N	1	N	00	N
98	20241015	150806	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	1600	2	2.05	6615200	84	48.84	77900	79800	77900	101500	54700	78100	78752.38	0.17	0	17	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
99	20241015	140803	57	100.00	KOSPI		금융업	N	N	N	N		N	79400	1300	2	1.66	4551600	58	33.72	77900	79400	77900	101500	54700	78100	78475.86	0.17	0	8	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1842	13.94	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.48	72600	20240805	9.37	108000	-26.48	20240521	72600	9.37	20240805	108000	-26.48	20240521	72600	9.37	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
100	20241015	130801	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	900	2	1.15	3443600	44	25.58	77900	79000	77900	101500	54700	78100	78263.64	0.17	0	0	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
101	20241015	120802	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	900	2	1.15	3443600	44	25.58	77900	79000	77900	101500	54700	78100	78263.64	0.17	0	0	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
102	20241015	110810	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	200	2	0.26	2894000	37	21.51	77900	78300	77900	101500	54700	78100	78216.22	0.17	0	0	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
103	20241015	100804	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	200	2	0.26	1954400	25	14.53	77900	78300	77900	101500	54700	78100	78176.00	0.17	0	0	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
104	20241015	090800	57	100.00	KOSPI		금융업	N	N	N	N		N	77900	-200	5	-0.26	233700	3	1.74	77900	77900	77900	101500	54700	78100	77900.00	0.17	0	0	79033	78566	78133	77666	77233	78350	77450	13	23400	500	56230	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
105	20241014	160743	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-500	5	-0.64	13433100	172	49.43	78600	78600	77700	102100	55100	78600	78099.42	0.17	0	-98	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
106	20241014	150752	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-600	5	-0.76	13120800	168	48.28	78600	78600	77700	102100	55100	78600	78100.00	0.17	0	-98	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
107	20241014	140752	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-600	5	-0.76	9455700	121	34.77	78600	78600	77700	102100	55100	78600	78146.28	0.17	0	-75	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
108	20241014	130751	57	100.00	KOSPI		금융업	N	N	N	N		N	77900	-700	5	-0.89	8752500	112	32.18	78600	78600	77700	102100	55100	78600	78147.32	0.17	0	-66	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
109	20241014	120744	57	100.00	KOSPI		금융업	N	N	N	N		N	77900	-700	5	-0.89	8518200	109	31.32	78600	78600	77700	102100	55100	78600	78148.62	0.17	0	-63	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1807	13.68	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.87	72600	20240805	7.30	108000	-27.87	20240521	72600	7.30	20240805	108000	-27.87	20240521	72600	7.30	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
110	20241014	110744	57	100.00	KOSPI		금융업	N	N	N	N		N	77700	-900	5	-1.15	6572900	84	24.14	78600	78600	77700	102100	55100	78600	78248.81	0.17	0	-39	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1803	13.64	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
111	20241014	100744	57	100.00	KOSPI		금융업	N	N	N	N		N	78000	-600	5	-0.76	4703100	60	17.24	78600	78600	78000	102100	55100	78600	78385.00	0.17	0	-17	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
112	20241014	090748	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	0	3	0.00	78600	1	0.29	78600	78600	78600	102100	55100	78600	78600.00	0.17	0	0	80266	79432	78466	77632	76666	78950	77150	13	23500	500	56590	100	1	2320000	1824	13.80	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
113	20241011	160731	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-200	5	-0.25	26983800	347	162.91	79300	79300	77500	102400	55200	78800	77763.11	0.17	0	-93	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1824	13.80	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
114	20241011	150743	57	100.00	KOSPI		금융업	N	N	N	N		N	78600	-200	5	-0.25	26590800	342	160.56	79300	79300	77500	102400	55200	78800	77750.88	0.17	0	-93	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1824	13.80	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
115	20241011	140745	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-700	5	-0.89	26355000	339	159.15	79300	79300	77500	102400	55200	78800	77743.36	0.17	0	-91	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
116	20241011	130746	57	100.00	KOSPI		금융업	N	N	N	N		N	77600	-1200	5	-1.52	26198800	337	158.22	79300	79300	77500	102400	55200	78800	77741.25	0.17	0	-89	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1800	13.62	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
117	20241011	120741	57	100.00	KOSPI		금융업	N	N	N	N		N	77600	-1200	5	-1.52	13640000	175	82.16	79300	79300	77500	102400	55200	78800	77942.86	0.17	0	-47	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1800	13.62	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
118	20241011	110741	57	100.00	KOSPI		금융업	N	N	N	N		N	77700	-1100	5	-1.40	11852100	152	71.36	79300	79300	77600	102400	55200	78800	77974.34	0.17	0	-34	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1803	13.64	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
119	20241011	100749	57	100.00	KOSPI		금융업	N	N	N	N		N	78100	-700	5	-0.89	2050300	26	12.21	79300	79300	78100	102400	55200	78800	78857.69	0.17	0	-7	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1812	13.71	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
120	20241011	090745	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	500	2	0.63	237900	3	1.41	79300	79300	79300	102400	55200	78800	79300.00	0.17	0	0	79533	79166	78533	78166	77533	79350	78350	13	23600	500	56730	100	1	2320000	1840	13.92	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		3921	N	N	0	N	00	N
121	20241010	160800	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	500	2	0.64	16696000	213	131.48	78300	78900	77900	101700	54900	78300	78384.98	0.17	0	76	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1828	13.83	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.04	72600	20240805	8.54	108000	-27.04	20240521	72600	8.54	20240805	108000	-27.04	20240521	72600	8.54	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
122	20241010	150814	57	100.00	KOSPI		금융업	N	N	N	N		N	78800	500	2	0.64	14332500	183	112.96	78300	78900	77900	101700	54900	78300	78319.67	0.17	0	53	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1828	13.83	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.04	72600	20240805	8.54	108000	-27.04	20240521	72600	8.54	20240805	108000	-27.04	20240521	72600	8.54	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
123	20241010	140807	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	600	2	0.77	13071200	167	103.09	78300	78900	77900	101700	54900	78300	78270.66	0.17	0	38	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1830	13.85	0.78	12	0.01	5696.00	100734.00	108000	20240521	-26.94	72600	20240805	8.68	108000	-26.94	20240521	72600	8.68	20240805	108000	-26.94	20240521	72600	8.68	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
124	20241010	130805	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	0	3	0.00	11183500	143	88.27	78300	78300	77900	101700	54900	78300	78206.29	0.17	0	22	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
125	20241010	120806	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	0	3	0.00	2973800	38	23.46	78300	78300	78100	101700	54900	78300	78257.89	0.17	0	11	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
126	20241010	110805	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	0	3	0.00	2739100	35	21.60	78300	78300	78100	101700	54900	78300	78260.00	0.17	0	9	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
127	20241010	100804	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	0	3	0.00	1957500	25	15.43	78300	78300	78300	101700	54900	78300	78300.00	0.17	0	6	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
128	20241010	090807	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	0	3	0.00	1174500	15	9.26	78300	78300	78300	101700	54900	78300	78300.00	0.17	0	0	79766	79032	78666	77932	77566	78850	77750	13	23400	500	56370	100	1	2320000	1817	13.75	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4005	N	N	0	N	00	N
129	20241008	160759	57	100.00	KOSPI		금융업	N	N	N	N		N	78300	-1000	5	-1.26	12720400	162	176.09	79400	79400	78300	103000	55600	79300	78520.99	0.17	0	3	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
130	20241008	150805	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	9431000	120	130.43	79400	79400	78300	103000	55600	79300	78591.67	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1833	13.87	0.78	12	0.01	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
131	20241008	140802	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	9431000	120	130.43	79400	79400	78300	103000	55600	79300	78591.67	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1833	13.87	0.78	12	0.01	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
132	20241008	130801	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	9115000	116	126.09	79400	79400	78300	103000	55600	79300	78577.59	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
133	20241008	120802	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	9036000	115	125.00	79400	79400	78300	103000	55600	79300	78573.91	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
134	20241008	110800	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-300	5	-0.38	9036000	115	125.00	79400	79400	78300	103000	55600	79300	78573.91	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
135	20241008	100803	57	100.00	KOSPI		금융업	N	N	N	N		N	79100	-200	5	-0.25	8799000	112	121.74	79400	79400	78300	103000	55600	79300	78562.50	0.17	0	40	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1835	13.89	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.76	72600	20240805	8.95	108000	-26.76	20240521	72600	8.95	20240805	108000	-26.76	20240521	72600	8.95	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
136	20241008	090801	57	100.00	KOSPI		금융업	N	N	N	N		N	78500	-800	5	-1.01	4328800	55	59.78	79400	79400	78500	103000	55600	79300	78705.45	0.17	0	37	80433	79866	79433	78866	78433	79650	78650	13	23700	500	57090	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
137	20241007	160807	57	100.00	KOSPI		금융업	N	N	N	N		N	79300	-200	5	-0.25	7290800	92	10.24	80000	80000	79000	103300	55700	79500	79247.83	0.17	0	-4	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1840	13.92	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.57	72600	20240805	9.23	108000	-26.57	20240521	72600	9.23	20240805	108000	-26.57	20240521	72600	9.23	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
138	20241007	150736	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	0	3	0.00	7053000	89	9.91	80000	80000	79000	103300	55700	79500	79247.19	0.17	0	-2	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1844	13.96	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
139	20241007	140806	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-300	5	-0.38	6973500	88	9.80	80000	80000	79000	103300	55700	79500	79244.32	0.17	0	-2	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1837	13.90	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
140	20241007	130735	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	100	2	0.13	6735300	85	9.47	80000	80000	79000	103300	55700	79500	79238.82	0.17	0	-2	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1847	13.97	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
141	20241007	120810	57	100.00	KOSPI		금융업	N	N	N	N		N	79200	-300	5	-0.38	6496500	82	9.13	80000	80000	79000	103300	55700	79500	79225.61	0.17	0	-2	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1837	13.90	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.67	72600	20240805	9.09	108000	-26.67	20240521	72600	9.09	20240805	108000	-26.67	20240521	72600	9.09	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
142	20241007	110724	57	100.00	KOSPI		금융업	N	N	N	N		N	79000	-500	5	-0.63	4124800	52	5.79	80000	80000	79000	103300	55700	79500	79323.08	0.17	0	-2	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1833	13.87	0.78	12	0.00	5696.00	100734.00	108000	20240521	-26.85	72600	20240805	8.82	108000	-26.85	20240521	72600	8.82	20240805	108000	-26.85	20240521	72600	8.82	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
143	20241007	100725	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	300	2	0.38	1673900	21	2.34	80000	80000	79500	103300	55700	79500	79709.52	0.17	0	0	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1851	14.01	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
144	20241007	090759	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	200	2	0.25	877000	11	1.22	80000	80000	79700	103300	55700	79500	79727.27	0.17	0	0	84100	81800	80300	78000	76500	81050	77250	13	23800	500	57240	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억		4002	N	N	0	N	00	N
145	20241004	160703	57	100.00	KOSPI		금융업	N	N	N	N		N	79500	-400	5	-0.50	71737600	898	1952.17	79900	82600	78800	103800	56000	79900	79885.97	0.17	0	-1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1844	13.96	0.79	12	0.04	5696.00	100734.00	108000	20240521	-26.39	72600	20240805	9.50	108000	-26.39	20240521	72600	9.50	20240805	108000	-26.39	20240521	72600	9.50	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
146	20241004	150713	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	-200	5	-0.25	71658100	897	1950.00	79900	82600	78800	103800	56000	79900	79886.40	0.17	0	0	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1849	13.99	0.79	12	0.04	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
147	20241004	140710	57	100.00	KOSPI		금융업	N	N	N	N		N	78900	-1000	5	-1.25	64906800	812	1765.22	79900	82600	78800	103800	56000	79900	79934.48	0.17	0	1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1830	13.85	0.78	12	0.04	5696.00	100734.00	108000	20240521	-26.94	72600	20240805	8.68	108000	-26.94	20240521	72600	8.68	20240805	108000	-26.94	20240521	72600	8.68	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
148	20241004	130710	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-100	5	-0.13	32152200	398	865.22	79900	82600	79000	103800	56000	79900	80784.42	0.17	0	-1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1851	14.01	0.79	12	0.02	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
149	20241004	120710	57	100.00	KOSPI		금융업	N	N	N	N		N	79800	-100	5	-0.13	31992900	396	860.87	79900	82600	79000	103800	56000	79900	80790.15	0.17	0	-1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1851	14.01	0.79	12	0.02	5696.00	100734.00	108000	20240521	-26.11	72600	20240805	9.92	108000	-26.11	20240521	72600	9.92	20240805	108000	-26.11	20240521	72600	9.92	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
150	20241004	110706	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	0	3	0.00	30959200	383	832.61	79900	82600	79000	103800	56000	79900	80833.42	0.17	0	-1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1854	14.03	0.79	12	0.02	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
151	20241004	100706	57	100.00	KOSPI		금융업	N	N	N	N		N	79600	-300	5	-0.38	28006100	346	752.17	79900	82600	79000	103800	56000	79900	80942.49	0.17	0	7	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1847	13.97	0.79	12	0.01	5696.00	100734.00	108000	20240521	-26.30	72600	20240805	9.64	108000	-26.30	20240521	72600	9.64	20240805	108000	-26.30	20240521	72600	9.64	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
152	20241004	090706	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	0	3	0.00	958800	12	26.09	79900	79900	79900	103800	56000	79900	79900.00	0.17	0	-1	80633	80266	79933	79566	79233	80100	79400	13	23900	500	57520	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
153	20241002	160703	57	100.00	KOSPI		금융업	N	N	N	N		N	79900	300	2	0.38	3671200	46	13.94	80300	80300	79600	103400	55800	79600	79808.70	0.17	0	5	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1854	14.03	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.02	72600	20240805	10.06	108000	-26.02	20240521	72600	10.06	20240805	108000	-26.02	20240521	72600	10.06	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
154	20241002	150713	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	3272000	41	12.42	80300	80300	79700	103400	55800	79600	79804.88	0.17	0	2	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
155	20241002	140712	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	3272000	41	12.42	80300	80300	79700	103400	55800	79600	79804.88	0.17	0	2	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
156	20241002	130703	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	3272000	41	12.42	80300	80300	79700	103400	55800	79600	79804.88	0.17	0	2	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
157	20241002	120702	57	100.00	KOSPI		금융업	N	N	N	N		N	79700	100	2	0.13	1836500	23	6.97	80300	80300	79700	103400	55800	79600	79847.83	0.17	0	2	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1849	13.99	0.79	12	0.00	5696.00	100734.00	108000	20240521	-26.20	72600	20240805	9.78	108000	-26.20	20240521	72600	9.78	20240805	108000	-26.20	20240521	72600	9.78	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
158	20241002	110654	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	880100	11	3.33	80300	80300	79900	103400	55800	79600	80009.09	0.17	0	2	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
159	20241002	100653	57	100.00	KOSPI		금융업	N	N	N	N		N	80000	400	2	0.50	160300	2	0.61	80300	80300	80000	103400	55800	79600	80150.00	0.17	0	0	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1856	14.04	0.79	12	0.00	5696.00	100734.00	108000	20240521	-25.93	72600	20240805	10.19	108000	-25.93	20240521	72600	10.19	20240805	108000	-25.93	20240521	72600	10.19	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N
160	20241002	090652	57	100.00	KOSPI		금융업	N	N	N	N		N	80300	700	2	0.88	80300	1	0.30	80300	80300	80300	103400	55800	79600	80300.00	0.17	0	0	81800	80700	80100	79000	78400	80400	78700	13	23800	500	57310	100	1	2320000	1863	14.10	0.80	12	0.00	5696.00	100734.00	108000	20240521	-25.65	72600	20240805	10.61	108000	-25.65	20240521	72600	10.61	20240805	108000	-25.65	20240521	72600	10.61	20240805	0.03	N	107590	500	13 억		4003	N	N	0	N	00	N