KissMeData/034830/price/prices-20240701.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	20240731	160431	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	7	2	0.68	216026203	209646	142.58	1022	1038	1022	1340	722	1031	1030.40	4.51	0	31542	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2621	-31.45	0.25	12	0.08	-33.00	4200.00	1280	20230725	-18.91	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1270	-18.27	20230802	993	4.53	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	42	N	00	N
3	20240731	150432	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	3	2	0.29	180838855	175564	119.40	1022	1038	1022	1340	722	1031	1030.05	4.51	0	29441	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2611	-31.33	0.25	12	0.07	-33.00	4200.00	1280	20230725	-19.22	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1270	-18.58	20230802	993	4.13	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
4	20240731	140436	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1035	4	2	0.39	141120330	137217	93.32	1022	1036	1022	1340	722	1031	1028.45	4.51	0	32468	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2613	-31.36	0.25	12	0.05	-33.00	4200.00	1280	20230725	-19.14	993	20240415	4.23	1177	-12.06	20240102	993	4.23	20240415	1270	-18.50	20230802	993	4.23	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
5	20240731	130433	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1030	-1	5	-0.10	108373834	105509	71.76	1022	1035	1022	1340	722	1031	1027.15	4.51	0	25665	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2601	-31.21	0.25	12	0.04	-33.00	4200.00	1280	20230725	-19.53	993	20240415	3.73	1177	-12.49	20240102	993	3.73	20240415	1270	-18.90	20230802	993	3.73	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
6	20240731	120436	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1030	-1	5	-0.10	94845370	92362	62.81	1022	1035	1022	1340	722	1031	1026.89	4.51	0	23299	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2601	-31.21	0.25	12	0.04	-33.00	4200.00	1280	20230725	-19.53	993	20240415	3.73	1177	-12.49	20240102	993	3.73	20240415	1270	-18.90	20230802	993	3.73	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
7	20240731	110433	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1028	-3	5	-0.29	82799403	80643	54.84	1022	1035	1022	1340	722	1031	1026.74	4.51	0	21887	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2596	-31.15	0.24	12	0.03	-33.00	4200.00	1280	20230725	-19.69	993	20240415	3.52	1177	-12.66	20240102	993	3.52	20240415	1270	-19.06	20230802	993	3.52	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
8	20240731	100432	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1031	0	3	0.00	36582640	35648	24.24	1022	1035	1022	1340	722	1031	1026.22	4.51	0	4364	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2603	-31.24	0.25	12	0.01	-33.00	4200.00	1280	20230725	-19.45	993	20240415	3.83	1177	-12.40	20240102	993	3.83	20240415	1270	-18.82	20230802	993	3.83	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
9	20240731	090428	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1035	4	2	0.39	14915836	14588	9.92	1022	1035	1022	1340	722	1031	1022.47	4.51	0	350	1051	1040	1035	1024	1019	1038	1022	2525	309	1000	760	1	1	252489230	2613	-31.36	0.25	12	0.01	-33.00	4200.00	1280	20230725	-19.14	993	20240415	4.23	1177	-12.06	20240102	993	4.23	20240415	1270	-18.50	20230802	993	4.23	20240415	0.82	N	034830	1000	2524 억		11386647	N	N	1221	N	00	N
10	20240730	160421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1031	-9	5	-0.87	150959283	145971	69.71	1045	1046	1030	1352	728	1040	1034.17	4.51	0	2399	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2603	-31.24	0.25	12	0.06	-33.00	4200.00	1304	20230724	-20.94	993	20240415	3.83	1177	-12.40	20240102	993	3.83	20240415	1270	-18.82	20230802	993	3.83	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	1221	N	00	N
11	20240730	150429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	-6	5	-0.58	143478993	138720	66.24	1045	1046	1030	1352	728	1040	1034.31	4.51	0	1570	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2611	-31.33	0.25	12	0.05	-33.00	4200.00	1304	20230724	-20.71	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1270	-18.58	20230802	993	4.13	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
12	20240730	140423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1031	-9	5	-0.87	131762283	127365	60.82	1045	1046	1030	1352	728	1040	1034.53	4.51	0	2356	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2603	-31.24	0.25	12	0.05	-33.00	4200.00	1304	20230724	-20.94	993	20240415	3.83	1177	-12.40	20240102	993	3.83	20240415	1270	-18.82	20230802	993	3.83	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
13	20240730	130427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1032	-8	5	-0.77	107893870	104218	49.77	1045	1046	1030	1352	728	1040	1035.27	4.51	0	991	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2606	-31.27	0.25	12	0.04	-33.00	4200.00	1304	20230724	-20.86	993	20240415	3.93	1177	-12.32	20240102	993	3.93	20240415	1270	-18.74	20230802	993	3.93	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
14	20240730	120425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1035	-5	5	-0.48	82303692	79417	37.92	1045	1046	1030	1352	728	1040	1036.35	4.51	0	-3174	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2613	-31.36	0.25	12	0.03	-33.00	4200.00	1304	20230724	-20.63	993	20240415	4.23	1177	-12.06	20240102	993	4.23	20240415	1270	-18.50	20230802	993	4.23	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
15	20240730	110428	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1039	-1	5	-0.10	72974308	70404	33.62	1045	1046	1030	1352	728	1040	1036.51	4.51	0	-3349	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2623	-31.48	0.25	12	0.03	-33.00	4200.00	1304	20230724	-20.32	993	20240415	4.63	1177	-11.72	20240102	993	4.63	20240415	1270	-18.19	20230802	993	4.63	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
16	20240730	100428	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1035	-5	5	-0.48	37070354	35805	17.10	1045	1046	1030	1352	728	1040	1035.34	4.51	0	-972	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2613	-31.36	0.25	12	0.01	-33.00	4200.00	1304	20230724	-20.63	993	20240415	4.23	1177	-12.06	20240102	993	4.23	20240415	1270	-18.50	20230802	993	4.23	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
17	20240730	090429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	-2	5	-0.19	6748770	6476	3.09	1045	1046	1038	1352	728	1040	1042.12	4.51	0	1075	1050	1045	1037	1032	1024	1047	1034	2525	312	1000	760	1	1	252489230	2621	-31.45	0.25	12	0.00	-33.00	4200.00	1304	20230724	-20.40	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1270	-18.27	20230802	993	4.53	20240415	0.84	N	034830	1000	2524 억		11382407	N	N	0	N	00	N
18	20240729	160424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1040	2	2	0.19	217131603	209393	93.86	1038	1042	1029	1349	727	1038	1036.90	4.49	0	53112	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2626	-31.52	0.25	12	0.08	-33.00	4200.00	1304	20230724	-20.25	993	20240415	4.73	1177	-11.64	20240102	993	4.73	20240415	1270	-18.11	20230802	993	4.73	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
19	20240729	150425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1040	2	2	0.19	204722487	197461	88.51	1038	1042	1029	1349	727	1038	1036.74	4.49	0	53109	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2626	-31.52	0.25	12	0.08	-33.00	4200.00	1304	20230724	-20.25	993	20240415	4.73	1177	-11.64	20240102	993	4.73	20240415	1270	-18.11	20230802	993	4.73	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
20	20240729	140429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1040	2	2	0.19	194395946	187521	84.06	1038	1042	1029	1349	727	1038	1036.62	4.49	0	52101	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2626	-31.52	0.25	12	0.07	-33.00	4200.00	1304	20230724	-20.25	993	20240415	4.73	1177	-11.64	20240102	993	4.73	20240415	1270	-18.11	20230802	993	4.73	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
21	20240729	130433	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	0	3	0.00	177241442	171020	76.66	1038	1042	1029	1349	727	1038	1036.32	4.49	0	42383	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2621	-31.45	0.25	12	0.07	-33.00	4200.00	1304	20230724	-20.40	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1270	-18.27	20230802	993	4.53	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
22	20240729	120425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1039	1	2	0.10	167249333	161404	72.35	1038	1042	1029	1349	727	1038	1036.15	4.49	0	39227	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2623	-31.48	0.25	12	0.06	-33.00	4200.00	1304	20230724	-20.32	993	20240415	4.63	1177	-11.72	20240102	993	4.63	20240415	1270	-18.19	20230802	993	4.63	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
23	20240729	110427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1039	1	2	0.10	138918854	134139	60.13	1038	1042	1029	1349	727	1038	1035.52	4.49	0	33437	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2623	-31.48	0.25	12	0.05	-33.00	4200.00	1304	20230724	-20.32	993	20240415	4.63	1177	-11.72	20240102	993	4.63	20240415	1270	-18.19	20230802	993	4.63	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
24	20240729	100426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1039	1	2	0.10	95839434	92617	41.52	1038	1040	1029	1349	727	1038	1034.57	4.49	0	21635	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2623	-31.48	0.25	12	0.04	-33.00	4200.00	1304	20230724	-20.32	993	20240415	4.63	1177	-11.72	20240102	993	4.63	20240415	1270	-18.19	20230802	993	4.63	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
25	20240729	090422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1031	-7	5	-0.67	26744137	25831	11.58	1038	1040	1029	1349	727	1038	1034.56	4.49	0	5431	1053	1045	1032	1024	1011	1049	1028	2525	311	1000	760	1	1	252489230	2603	-31.24	0.25	12	0.01	-33.00	4200.00	1304	20230724	-20.94	993	20240415	3.83	1177	-12.40	20240102	993	3.83	20240415	1270	-18.82	20230802	993	3.83	20240415	0.84	N	034830	1000	2524 억		11327112	N	N	14	N	00	N
26	20240726	160417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	23	2	2.27	227784032	221189	100.82	1019	1040	1019	1319	711	1015	1029.82	4.45	0	93795	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2621	-31.45	0.25	12	0.09	-33.00	4200.00	1304	20230724	-20.40	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1270	-18.27	20230802	993	4.53	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	14	N	00	N
27	20240726	150421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	23	2	2.27	224925693	218435	99.57	1019	1040	1019	1319	711	1015	1029.72	4.45	0	93105	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2621	-31.45	0.25	12	0.09	-33.00	4200.00	1304	20230724	-20.40	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1270	-18.27	20230802	993	4.53	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
28	20240726	140422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1032	17	2	1.67	163210371	158755	72.36	1019	1033	1019	1319	711	1015	1028.07	4.45	0	65524	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2606	-31.27	0.25	12	0.06	-33.00	4200.00	1304	20230724	-20.86	993	20240415	3.93	1177	-12.32	20240102	993	3.93	20240415	1270	-18.74	20230802	993	3.93	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
29	20240726	130423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	14	2	1.38	141150323	137345	62.60	1019	1033	1019	1319	711	1015	1027.71	4.45	0	63124	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2598	-31.18	0.24	12	0.05	-33.00	4200.00	1304	20230724	-21.09	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1270	-18.98	20230802	993	3.63	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
30	20240726	120425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1032	17	2	1.67	121037130	117810	53.70	1019	1033	1019	1319	711	1015	1027.40	4.45	0	55510	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2606	-31.27	0.25	12	0.05	-33.00	4200.00	1304	20230724	-20.86	993	20240415	3.93	1177	-12.32	20240102	993	3.93	20240415	1270	-18.74	20230802	993	3.93	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
31	20240726	110423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	14	2	1.38	61496042	59958	27.33	1019	1030	1019	1319	711	1015	1025.66	4.45	0	22915	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2598	-31.18	0.24	12	0.02	-33.00	4200.00	1304	20230724	-21.09	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1270	-18.98	20230802	993	3.63	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
32	20240726	100423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1025	10	2	0.99	20940610	20470	9.33	1019	1025	1019	1319	711	1015	1023.01	4.45	0	2565	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2588	-31.06	0.24	12	0.01	-33.00	4200.00	1304	20230724	-21.40	993	20240415	3.22	1177	-12.91	20240102	993	3.22	20240415	1270	-19.29	20230802	993	3.22	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
33	20240726	090421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	7	2	0.69	3384967	3318	1.51	1019	1022	1019	1319	711	1015	1020.26	4.45	0	1910	1029	1021	1017	1009	1005	1020	1008	2525	304	1000	750	1	1	252489230	2580	-30.97	0.24	12	0.00	-33.00	4200.00	1304	20230724	-21.63	993	20240415	2.92	1177	-13.17	20240102	993	2.92	20240415	1270	-19.53	20230802	993	2.92	20240415	0.83	N	034830	1000	2524 억		11224986	N	N	1	N	00	N
34	20240725	160420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1015	-18	5	-1.74	222905180	219362	128.94	1025	1025	1013	1342	724	1033	1016.15	4.47	0	-69375	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2563	-30.76	0.24	12	0.09	-33.00	4200.00	1304	20230724	-22.16	993	20240415	2.22	1177	-13.76	20240102	993	2.22	20240415	1280	-20.70	20230725	993	2.22	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	1	N	00	N
35	20240725	150427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1016	-17	5	-1.65	209058281	205729	120.93	1025	1025	1013	1342	724	1033	1016.18	4.47	0	-58818	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2565	-30.79	0.24	12	0.08	-33.00	4200.00	1304	20230724	-22.09	993	20240415	2.32	1177	-13.68	20240102	993	2.32	20240415	1280	-20.62	20230725	993	2.32	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
36	20240725	140426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1018	-15	5	-1.45	198563826	195413	114.87	1025	1025	1013	1342	724	1033	1016.12	4.47	0	-57806	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2570	-30.85	0.24	12	0.08	-33.00	4200.00	1304	20230724	-21.93	993	20240415	2.52	1177	-13.51	20240102	993	2.52	20240415	1280	-20.47	20230725	993	2.52	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
37	20240725	130423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1019	-14	5	-1.36	179269671	176452	103.72	1025	1025	1013	1342	724	1033	1015.97	4.47	0	-52238	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2573	-30.88	0.24	12	0.07	-33.00	4200.00	1304	20230724	-21.86	993	20240415	2.62	1177	-13.42	20240102	993	2.62	20240415	1280	-20.39	20230725	993	2.62	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
38	20240725	120423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1016	-17	5	-1.65	156048455	153601	90.29	1025	1025	1013	1342	724	1033	1015.93	4.47	0	-55049	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2565	-30.79	0.24	12	0.06	-33.00	4200.00	1304	20230724	-22.09	993	20240415	2.32	1177	-13.68	20240102	993	2.32	20240415	1280	-20.62	20230725	993	2.32	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
39	20240725	110421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1017	-16	5	-1.55	129948151	127890	75.18	1025	1025	1013	1342	724	1033	1016.09	4.47	0	-46293	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2568	-30.82	0.24	12	0.05	-33.00	4200.00	1304	20230724	-22.01	993	20240415	2.42	1177	-13.59	20240102	993	2.42	20240415	1280	-20.55	20230725	993	2.42	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
40	20240725	100422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1014	-19	5	-1.84	93265985	91750	53.93	1025	1025	1013	1342	724	1033	1016.52	4.47	0	-30915	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2560	-30.73	0.24	12	0.04	-33.00	4200.00	1304	20230724	-22.24	993	20240415	2.11	1177	-13.85	20240102	993	2.11	20240415	1280	-20.78	20230725	993	2.11	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
41	20240725	090421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	-11	5	-1.06	16176002	15834	9.31	1025	1025	1020	1342	724	1033	1021.60	4.47	0	-300	1043	1038	1029	1024	1015	1040	1026	2525	309	1000	760	1	1	252489230	2580	-30.97	0.24	12	0.01	-33.00	4200.00	1304	20230724	-21.63	993	20240415	2.92	1177	-13.17	20240102	993	2.92	20240415	1280	-20.16	20230725	993	2.92	20240415	0.83	N	034830	1000	2524 억		11294421	N	N	10	N	00	N
42	20240724	160417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1033	-1	5	-0.10	174800330	170095	58.39	1028	1034	1020	1344	724	1034	1027.66	4.47	0	205	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2608	-31.30	0.25	12	0.07	-33.00	4200.00	1308	20230718	-21.02	993	20240415	4.03	1177	-12.23	20240102	993	4.03	20240415	1304	-20.78	20230724	993	4.03	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	10	N	00	N
43	20240724	150424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	-5	5	-0.48	162286939	157957	54.22	1028	1034	1020	1344	724	1034	1027.41	4.47	0	1171	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2598	-31.18	0.24	12	0.06	-33.00	4200.00	1308	20230718	-21.33	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1304	-21.09	20230724	993	3.63	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
44	20240724	140420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1027	-7	5	-0.68	152876423	148807	51.08	1028	1034	1020	1344	724	1034	1027.35	4.47	0	342	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2593	-31.12	0.24	12	0.06	-33.00	4200.00	1308	20230718	-21.48	993	20240415	3.42	1177	-12.74	20240102	993	3.42	20240415	1304	-21.24	20230724	993	3.42	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
45	20240724	130423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1030	-4	5	-0.39	143568320	139750	47.97	1028	1034	1020	1344	724	1034	1027.32	4.47	0	935	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2601	-31.21	0.25	12	0.06	-33.00	4200.00	1308	20230718	-21.25	993	20240415	3.73	1177	-12.49	20240102	993	3.73	20240415	1304	-21.01	20230724	993	3.73	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
46	20240724	120426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1030	-4	5	-0.39	132931607	129406	44.42	1028	1034	1020	1344	724	1034	1027.24	4.47	0	2479	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2601	-31.21	0.25	12	0.05	-33.00	4200.00	1308	20230718	-21.25	993	20240415	3.73	1177	-12.49	20240102	993	3.73	20240415	1304	-21.01	20230724	993	3.73	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
47	20240724	110424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1028	-6	5	-0.58	127737471	124360	42.69	1028	1034	1020	1344	724	1034	1027.16	4.47	0	2685	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2596	-31.15	0.24	12	0.05	-33.00	4200.00	1308	20230718	-21.41	993	20240415	3.52	1177	-12.66	20240102	993	3.52	20240415	1304	-21.17	20230724	993	3.52	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
48	20240724	100424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1030	-4	5	-0.39	108668433	105838	36.33	1028	1034	1020	1344	724	1034	1026.74	4.47	0	7161	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2601	-31.21	0.25	12	0.04	-33.00	4200.00	1308	20230718	-21.25	993	20240415	3.73	1177	-12.49	20240102	993	3.73	20240415	1304	-21.01	20230724	993	3.73	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
49	20240724	090422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	0	3	0.00	2066940	2010	0.69	1028	1034	1028	1344	724	1034	1028.33	4.47	0	-1052	1066	1050	1035	1019	1004	1042	1011	2525	310	1000	760	1	1	252489230	2611	-31.33	0.25	12	0.00	-33.00	4200.00	1308	20230718	-20.95	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1304	-20.71	20230724	993	4.13	20240415	0.83	N	034830	1000	2524 억		11294810	N	N	35	N	00	N
50	20240723	160416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	-5	5	-0.48	300127870	290215	95.27	1039	1051	1020	1350	728	1039	1034.16	4.48	0	-9169	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2611	-31.33	0.25	12	0.11	-33.00	4200.00	1311	20230717	-21.13	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1304	-20.71	20230724	993	4.13	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	35	N	00	N
51	20240723	150428	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	-10	5	-0.96	242463519	234096	76.85	1039	1051	1027	1350	728	1039	1035.74	4.48	0	-6127	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2598	-31.18	0.24	12	0.09	-33.00	4200.00	1311	20230717	-21.51	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1304	-21.09	20230724	993	3.63	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
52	20240723	140418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	-10	5	-0.96	210462059	202980	66.64	1039	1051	1027	1350	728	1039	1036.86	4.48	0	-5650	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2598	-31.18	0.24	12	0.08	-33.00	4200.00	1311	20230717	-21.51	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1304	-21.09	20230724	993	3.63	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
53	20240723	130416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	-5	5	-0.48	152908189	147081	48.29	1039	1051	1032	1350	728	1039	1039.62	4.48	0	-22215	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2611	-31.33	0.25	12	0.06	-33.00	4200.00	1311	20230717	-21.13	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1304	-20.71	20230724	993	4.13	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
54	20240723	120420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	-1	5	-0.10	113869980	109379	35.91	1039	1051	1036	1350	728	1039	1041.06	4.48	0	-23399	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2621	-31.45	0.25	12	0.04	-33.00	4200.00	1311	20230717	-20.82	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1304	-20.40	20230724	993	4.53	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
55	20240723	110420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	-1	5	-0.10	96016161	92161	30.26	1039	1051	1036	1350	728	1039	1041.83	4.48	0	-23325	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2621	-31.45	0.25	12	0.04	-33.00	4200.00	1311	20230717	-20.82	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1304	-20.40	20230724	993	4.53	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
56	20240723	100419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1046	7	2	0.67	66306217	63646	20.89	1039	1051	1036	1350	728	1039	1041.80	4.48	0	-16940	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2641	-31.70	0.25	12	0.03	-33.00	4200.00	1311	20230717	-20.21	993	20240415	5.34	1177	-11.13	20240102	993	5.34	20240415	1304	-19.79	20230724	993	5.34	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
57	20240723	090421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1040	1	2	0.10	2021760	1944	0.64	1039	1042	1039	1350	728	1039	1040.00	4.48	0	-437	1074	1056	1046	1028	1018	1051	1023	2525	311	1000	760	1	1	252489230	2626	-31.52	0.25	12	0.00	-33.00	4200.00	1311	20230717	-20.67	993	20240415	4.73	1177	-11.64	20240102	993	4.73	20240415	1304	-20.25	20230724	993	4.73	20240415	0.84	N	034830	1000	2524 억		11302776	N	N	1	N	00	N
58	20240722	160414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1039	-21	5	-1.98	318203518	304606	136.33	1064	1064	1036	1378	742	1060	1044.69	4.48	0	-796	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2623	-31.48	0.25	12	0.12	-33.00	4200.00	1315	20230714	-20.99	993	20240415	4.63	1177	-11.72	20240102	993	4.63	20240415	1304	-20.32	20230724	993	4.63	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	1	N	00	N
59	20240722	150419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	-22	5	-2.08	303809119	290751	130.13	1064	1064	1036	1378	742	1060	1044.91	4.48	0	-6715	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2621	-31.45	0.25	12	0.12	-33.00	4200.00	1315	20230714	-21.06	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1304	-20.40	20230724	993	4.53	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
60	20240722	140420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1041	-19	5	-1.79	288922523	276439	123.72	1064	1064	1036	1378	742	1060	1045.16	4.48	0	-8921	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2628	-31.55	0.25	12	0.11	-33.00	4200.00	1315	20230714	-20.84	993	20240415	4.83	1177	-11.55	20240102	993	4.83	20240415	1304	-20.17	20230724	993	4.83	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
61	20240722	130417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1038	-22	5	-2.08	254785654	243546	109.00	1064	1064	1038	1378	742	1060	1046.15	4.48	0	-7051	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2621	-31.45	0.25	12	0.10	-33.00	4200.00	1315	20230714	-21.06	993	20240415	4.53	1177	-11.81	20240102	993	4.53	20240415	1304	-20.40	20230724	993	4.53	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
62	20240722	120418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1043	-17	5	-1.60	186659342	178068	79.70	1064	1064	1041	1378	742	1060	1048.25	4.48	0	-3413	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2633	-31.61	0.25	12	0.07	-33.00	4200.00	1315	20230714	-20.68	993	20240415	5.04	1177	-11.38	20240102	993	5.04	20240415	1304	-20.02	20230724	993	5.04	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
63	20240722	110418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1044	-16	5	-1.51	172095324	164103	73.45	1064	1064	1041	1378	742	1060	1048.70	4.48	0	-1180	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2636	-31.64	0.25	12	0.06	-33.00	4200.00	1315	20230714	-20.61	993	20240415	5.14	1177	-11.30	20240102	993	5.14	20240415	1304	-19.94	20230724	993	5.14	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
64	20240722	100418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1043	-17	5	-1.60	135824180	129310	57.87	1064	1064	1042	1378	742	1060	1050.38	4.48	0	2456	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2633	-31.61	0.25	12	0.05	-33.00	4200.00	1315	20230714	-20.68	993	20240415	5.04	1177	-11.38	20240102	993	5.04	20240415	1304	-20.02	20230724	993	5.04	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
65	20240722	090415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1053	-7	5	-0.66	11295528	10687	4.78	1064	1064	1050	1378	742	1060	1056.94	4.48	0	272	1074	1066	1059	1051	1044	1071	1056	2525	318	1000	780	1	1	252489230	2659	-31.91	0.25	12	0.00	-33.00	4200.00	1315	20230714	-19.92	993	20240415	6.04	1177	-10.54	20240102	993	6.04	20240415	1304	-19.25	20230724	993	6.04	20240415	0.85	N	034830	1000	2524 억		11302721	N	N	0	N	00	N
66	20240719	160411	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	6	2	0.57	237130105	223423	108.40	1054	1067	1052	1370	738	1054	1061.35	4.46	0	48017	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2676	-32.12	0.25	12	0.09	-33.00	4200.00	1329	20230713	-20.24	993	20240415	6.75	1177	-9.94	20240102	993	6.75	20240415	1304	-18.71	20230724	993	6.75	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
67	20240719	150413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1059	5	2	0.47	229137659	215882	104.74	1054	1067	1052	1370	738	1054	1061.40	4.46	0	46991	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2674	-32.09	0.25	12	0.09	-33.00	4200.00	1329	20230713	-20.32	993	20240415	6.65	1177	-10.03	20240102	993	6.65	20240415	1304	-18.79	20230724	993	6.65	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
68	20240719	140415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1061	7	2	0.66	215133584	202666	98.33	1054	1067	1052	1370	738	1054	1061.52	4.46	0	43369	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2679	-32.15	0.25	12	0.08	-33.00	4200.00	1329	20230713	-20.17	993	20240415	6.85	1177	-9.86	20240102	993	6.85	20240415	1304	-18.63	20230724	993	6.85	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
69	20240719	130409	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1059	5	2	0.47	198482066	186945	90.70	1054	1067	1052	1370	738	1054	1061.71	4.46	0	34989	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2674	-32.09	0.25	12	0.07	-33.00	4200.00	1329	20230713	-20.32	993	20240415	6.65	1177	-10.03	20240102	993	6.65	20240415	1304	-18.79	20230724	993	6.65	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
70	20240719	120409	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	6	2	0.57	187034257	176138	85.46	1054	1067	1052	1370	738	1054	1061.86	4.46	0	29200	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2676	-32.12	0.25	12	0.07	-33.00	4200.00	1329	20230713	-20.24	993	20240415	6.75	1177	-9.94	20240102	993	6.75	20240415	1304	-18.71	20230724	993	6.75	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
71	20240719	110412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1059	5	2	0.47	158231944	149006	72.29	1054	1067	1052	1370	738	1054	1061.92	4.46	0	33362	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2674	-32.09	0.25	12	0.06	-33.00	4200.00	1329	20230713	-20.32	993	20240415	6.65	1177	-10.03	20240102	993	6.65	20240415	1304	-18.79	20230724	993	6.65	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
72	20240719	100341	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1063	9	2	0.85	60408918	57079	27.69	1054	1063	1052	1370	738	1054	1058.34	4.46	0	10777	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2684	-32.21	0.25	12	0.02	-33.00	4200.00	1329	20230713	-20.02	993	20240415	7.05	1177	-9.69	20240102	993	7.05	20240415	1304	-18.48	20230724	993	7.05	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
73	20240719	090422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1053	-1	5	-0.09	362413	344	0.17	1054	1054	1052	1370	738	1054	1053.53	4.46	0	-13	1068	1061	1053	1046	1038	1057	1042	2525	316	1000	770	1	1	252489230	2659	-31.91	0.25	12	0.00	-33.00	4200.00	1329	20230713	-20.77	993	20240415	6.04	1177	-10.54	20240102	993	6.04	20240415	1304	-19.25	20230724	993	6.04	20240415	0.85	N	034830	1000	2524 억		11255254	N	N	0	N	00	N
74	20240718	160405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1054	-9	5	-0.85	216339051	205813	81.20	1060	1060	1045	1381	745	1063	1051.14	4.45	0	1229	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2661	-31.94	0.25	12	0.08	-33.00	4200.00	1329	20230713	-20.69	993	20240415	6.14	1177	-10.45	20240102	993	6.14	20240415	1308	-19.42	20230718	993	6.14	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
75	20240718	150410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1056	-7	5	-0.66	198619923	188999	74.57	1060	1060	1045	1381	745	1063	1050.90	4.45	0	732	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2666	-32.00	0.25	12	0.07	-33.00	4200.00	1329	20230713	-20.54	993	20240415	6.34	1177	-10.28	20240102	993	6.34	20240415	1308	-19.27	20230718	993	6.34	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
76	20240718	140407	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1054	-9	5	-0.85	177061355	168565	66.50	1060	1060	1045	1381	745	1063	1050.40	4.45	0	-5628	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2661	-31.94	0.25	12	0.07	-33.00	4200.00	1329	20230713	-20.69	993	20240415	6.14	1177	-10.45	20240102	993	6.14	20240415	1308	-19.42	20230718	993	6.14	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
77	20240718	130409	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1053	-10	5	-0.94	156515949	149078	58.82	1060	1060	1045	1381	745	1063	1049.89	4.45	0	-11746	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2659	-31.91	0.25	12	0.06	-33.00	4200.00	1329	20230713	-20.77	993	20240415	6.04	1177	-10.54	20240102	993	6.04	20240415	1308	-19.50	20230718	993	6.04	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
78	20240718	120408	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1050	-13	5	-1.22	143489713	136709	53.94	1060	1060	1045	1381	745	1063	1049.60	4.45	0	-12558	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2651	-31.82	0.25	12	0.05	-33.00	4200.00	1329	20230713	-20.99	993	20240415	5.74	1177	-10.79	20240102	993	5.74	20240415	1308	-19.72	20230718	993	5.74	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
79	20240718	110410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1051	-12	5	-1.13	112302878	107017	42.22	1060	1060	1045	1381	745	1063	1049.39	4.45	0	-13853	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2654	-31.85	0.25	12	0.04	-33.00	4200.00	1329	20230713	-20.92	993	20240415	5.84	1177	-10.71	20240102	993	5.84	20240415	1308	-19.65	20230718	993	5.84	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
80	20240718	100410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1048	-15	5	-1.41	81530635	77685	30.65	1060	1060	1045	1381	745	1063	1049.50	4.45	0	-11123	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2646	-31.76	0.25	12	0.03	-33.00	4200.00	1329	20230713	-21.14	993	20240415	5.54	1177	-10.96	20240102	993	5.54	20240415	1308	-19.88	20230718	993	5.54	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
81	20240718	090412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	-3	5	-0.28	6244570	5892	2.32	1060	1060	1056	1381	745	1063	1059.84	4.45	0	-2463	1078	1070	1062	1054	1046	1074	1058	2525	318	1000	780	1	1	252489230	2676	-32.12	0.25	12	0.00	-33.00	4200.00	1329	20230713	-20.24	993	20240415	6.75	1177	-9.94	20240102	993	6.75	20240415	1308	-18.96	20230718	993	6.75	20240415	0.85	N	034830	1000	2524 억		11239674	N	N	0	N	00	N
82	20240717	160423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1063	3	2	0.28	267559119	252376	50.95	1061	1070	1054	1378	742	1060	1060.16	4.44	0	31384	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2684	-32.21	0.25	12	0.10	-33.00	4200.00	1329	20230713	-20.02	993	20240415	7.05	1177	-9.69	20240102	993	7.05	20240415	1311	-18.92	20230717	993	7.05	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
83	20240717	150429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1062	2	2	0.19	258899065	244224	49.31	1061	1070	1054	1378	742	1060	1060.09	4.44	0	33721	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2681	-32.18	0.25	12	0.10	-33.00	4200.00	1329	20230713	-20.09	993	20240415	6.95	1177	-9.77	20240102	993	6.95	20240415	1311	-18.99	20230717	993	6.95	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
84	20240717	140426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1061	1	2	0.09	238264288	224799	45.39	1061	1070	1054	1378	742	1060	1059.90	4.44	0	34952	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2679	-32.15	0.25	12	0.09	-33.00	4200.00	1329	20230713	-20.17	993	20240415	6.85	1177	-9.86	20240102	993	6.85	20240415	1311	-19.07	20230717	993	6.85	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
85	20240717	130425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1065	5	2	0.47	215265235	203179	41.02	1061	1070	1054	1378	742	1060	1059.49	4.44	0	34104	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2689	-32.27	0.25	12	0.08	-33.00	4200.00	1329	20230713	-19.86	993	20240415	7.25	1177	-9.52	20240102	993	7.25	20240415	1311	-18.76	20230717	993	7.25	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
86	20240717	120427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1067	7	2	0.66	193088517	182355	36.82	1061	1070	1054	1378	742	1060	1058.86	4.44	0	34738	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2694	-32.33	0.25	12	0.07	-33.00	4200.00	1329	20230713	-19.71	993	20240415	7.45	1177	-9.35	20240102	993	7.45	20240415	1311	-18.61	20230717	993	7.45	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
87	20240717	110426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1061	1	2	0.09	151528599	143311	28.93	1061	1065	1054	1378	742	1060	1057.34	4.44	0	17808	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2679	-32.15	0.25	12	0.06	-33.00	4200.00	1329	20230713	-20.17	993	20240415	6.85	1177	-9.86	20240102	993	6.85	20240415	1311	-19.07	20230717	993	6.85	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
88	20240717	100425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1058	-2	5	-0.19	68104896	64348	12.99	1061	1065	1055	1378	742	1060	1058.38	4.44	0	3183	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2671	-32.06	0.25	12	0.03	-33.00	4200.00	1329	20230713	-20.39	993	20240415	6.55	1177	-10.11	20240102	993	6.55	20240415	1311	-19.30	20230717	993	6.55	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
89	20240717	090343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	-5	5	-0.47	18000815	17055	3.44	1061	1061	1055	1378	742	1060	1055.46	4.44	0	-386	1085	1072	1061	1048	1037	1067	1043	2525	318	1000	780	1	1	252489230	2664	-31.97	0.25	12	0.01	-33.00	4200.00	1329	20230713	-20.62	993	20240415	6.24	1177	-10.37	20240102	993	6.24	20240415	1311	-19.53	20230717	993	6.24	20240415	0.86	N	034830	1000	2524 억		11214564	N	N	14	N	00	N
90	20240716	160427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	-8	5	-0.75	526134060	494770	35.71	1073	1074	1050	1388	748	1068	1063.39	4.51	0	-181040	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2676	-32.12	0.25	12	0.20	-33.00	4200.00	1329	20230713	-20.24	993	20240415	6.75	1177	-9.94	20240102	993	6.75	20240415	1311	-19.15	20230717	993	6.75	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	14	N	00	N
91	20240716	150431	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1051	-17	5	-1.59	507575098	477196	34.44	1073	1074	1050	1388	748	1068	1063.66	4.51	0	-171307	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2654	-31.85	0.25	12	0.19	-33.00	4200.00	1329	20230713	-20.92	993	20240415	5.84	1177	-10.71	20240102	993	5.84	20240415	1311	-19.83	20230717	993	5.84	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
92	20240716	140430	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1053	-15	5	-1.40	478674782	449711	32.46	1073	1074	1053	1388	748	1068	1064.41	4.51	0	-171384	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2659	-31.91	0.25	12	0.18	-33.00	4200.00	1329	20230713	-20.77	993	20240415	6.04	1177	-10.54	20240102	993	6.04	20240415	1311	-19.68	20230717	993	6.04	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
93	20240716	130429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1057	-11	5	-1.03	410750696	385316	27.81	1073	1074	1057	1388	748	1068	1066.01	4.51	0	-169449	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2669	-32.03	0.25	12	0.15	-33.00	4200.00	1329	20230713	-20.47	993	20240415	6.45	1177	-10.20	20240102	993	6.45	20240415	1311	-19.37	20230717	993	6.45	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
94	20240716	120429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1062	-6	5	-0.56	316997508	296849	21.42	1073	1074	1061	1388	748	1068	1067.87	4.51	0	-129013	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2681	-32.18	0.25	12	0.12	-33.00	4200.00	1329	20230713	-20.09	993	20240415	6.95	1177	-9.77	20240102	993	6.95	20240415	1311	-18.99	20230717	993	6.95	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
95	20240716	110429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1062	-6	5	-0.56	283563285	265356	19.15	1073	1074	1061	1388	748	1068	1068.61	4.51	0	-125157	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2681	-32.18	0.25	12	0.11	-33.00	4200.00	1329	20230713	-20.09	993	20240415	6.95	1177	-9.77	20240102	993	6.95	20240415	1311	-18.99	20230717	993	6.95	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
96	20240716	100429	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1070	2	2	0.19	223365270	208781	15.07	1073	1074	1063	1388	748	1068	1069.85	4.51	0	-119984	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2702	-32.42	0.25	12	0.08	-33.00	4200.00	1329	20230713	-19.49	993	20240415	7.75	1177	-9.09	20240102	993	7.75	20240415	1311	-18.38	20230717	993	7.75	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
97	20240716	090427	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1070	2	2	0.19	28050326	26181	1.89	1073	1073	1069	1388	748	1068	1071.40	4.51	0	-8314	1092	1079	1062	1049	1032	1086	1056	2525	320	1000	790	1	1	252489230	2702	-32.42	0.25	12	0.01	-33.00	4200.00	1329	20230713	-19.49	993	20240415	7.75	1177	-9.09	20240102	993	7.75	20240415	1311	-18.38	20230717	993	7.75	20240415	0.87	N	034830	1000	2524 억		11390485	N	N	57	N	00	N
98	20240715	160421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1068	24	2	2.30	1467204731	1378949	219.37	1045	1075	1045	1357	731	1044	1064.00	4.39	0	84868	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2697	-32.36	0.25	12	0.55	-33.00	4200.00	1329	20230707	-19.64	993	20240415	7.55	1177	-9.26	20240102	993	7.55	20240415	1311	-18.54	20230717	993	7.55	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	57	N	00	N
99	20240715	150424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1073	29	2	2.78	1210405193	1137934	181.03	1045	1075	1045	1357	731	1044	1063.69	4.39	0	-24801	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2709	-32.52	0.26	12	0.45	-33.00	4200.00	1329	20230707	-19.26	993	20240415	8.06	1177	-8.84	20240102	993	8.06	20240415	1311	-18.15	20230717	993	8.06	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
100	20240715	140424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1072	28	2	2.68	1084763860	1020823	162.40	1045	1073	1045	1357	731	1044	1062.64	4.39	0	-21891	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2707	-32.48	0.26	12	0.40	-33.00	4200.00	1329	20230707	-19.34	993	20240415	7.96	1177	-8.92	20240102	993	7.96	20240415	1311	-18.23	20230717	993	7.96	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
101	20240715	130424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1068	24	2	2.30	863667418	813866	129.47	1045	1072	1045	1357	731	1044	1061.19	4.39	0	-39911	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2697	-32.36	0.25	12	0.32	-33.00	4200.00	1329	20230707	-19.64	993	20240415	7.55	1177	-9.26	20240102	993	7.55	20240415	1311	-18.54	20230717	993	7.55	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
102	20240715	120425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1066	22	2	2.11	726581090	685466	109.05	1045	1072	1045	1357	731	1044	1059.98	4.39	0	-41656	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2692	-32.30	0.25	12	0.27	-33.00	4200.00	1329	20230707	-19.79	993	20240415	7.35	1177	-9.43	20240102	993	7.35	20240415	1311	-18.69	20230717	993	7.35	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
103	20240715	110424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1061	17	2	1.63	558298568	527650	83.94	1045	1072	1045	1357	731	1044	1058.09	4.39	0	-37583	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2679	-32.15	0.25	12	0.21	-33.00	4200.00	1329	20230707	-20.17	993	20240415	6.85	1177	-9.86	20240102	993	6.85	20240415	1311	-19.07	20230717	993	6.85	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
104	20240715	100425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1058	14	2	1.34	265453638	252588	40.18	1045	1061	1045	1357	731	1044	1050.94	4.39	0	-26741	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2671	-32.06	0.25	12	0.10	-33.00	4200.00	1329	20230707	-20.39	993	20240415	6.55	1177	-10.11	20240102	993	6.55	20240415	1311	-19.30	20230717	993	6.55	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
105	20240715	090425	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1046	2	2	0.19	55391253	52678	8.38	1045	1061	1045	1357	731	1044	1051.52	4.39	0	-11705	1065	1054	1038	1027	1011	1060	1033	2525	313	1000	770	1	1	252489230	2641	-31.70	0.25	12	0.02	-33.00	4200.00	1329	20230707	-21.29	993	20240415	5.34	1177	-11.13	20240102	993	5.34	20240415	1311	-20.21	20230717	993	5.34	20240415	0.87	N	034830	1000	2524 억		11077947	N	N	965	N	00	N
106	20240712	160421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1044	21	2	2.05	649489446	626734	106.08	1024	1049	1022	1329	717	1023	1036.28	4.30	0	88572	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2636	-31.64	0.25	12	0.25	-33.00	4200.00	1352	20230706	-22.78	993	20240415	5.14	1177	-11.30	20240102	993	5.14	20240415	1329	-21.44	20230713	993	5.14	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	965	N	00	N
107	20240712	150423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1046	23	2	2.25	538080029	520109	88.04	1024	1047	1022	1329	717	1023	1034.55	4.30	0	85031	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2641	-31.70	0.25	12	0.21	-33.00	4200.00	1352	20230706	-22.63	993	20240415	5.34	1177	-11.13	20240102	993	5.34	20240415	1329	-21.29	20230713	993	5.34	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
108	20240712	140426	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1036	13	2	1.27	347617964	336969	57.04	1024	1037	1022	1329	717	1023	1031.60	4.30	0	65672	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2616	-31.39	0.25	12	0.13	-33.00	4200.00	1352	20230706	-23.37	993	20240415	4.33	1177	-11.98	20240102	993	4.33	20240415	1329	-22.05	20230713	993	4.33	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
109	20240712	130422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	11	2	1.08	293025998	284198	48.10	1024	1037	1022	1329	717	1023	1031.06	4.30	0	58461	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2611	-31.33	0.25	12	0.11	-33.00	4200.00	1352	20230706	-23.52	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1329	-22.20	20230713	993	4.13	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
110	20240712	120423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1034	11	2	1.08	262065655	254259	43.04	1024	1037	1022	1329	717	1023	1030.70	4.30	0	57955	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2611	-31.33	0.25	12	0.10	-33.00	4200.00	1352	20230706	-23.52	993	20240415	4.13	1177	-12.15	20240102	993	4.13	20240415	1329	-22.20	20230713	993	4.13	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
111	20240712	110421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1035	12	2	1.17	210770413	204645	34.64	1024	1037	1022	1329	717	1023	1029.93	4.30	0	48496	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2613	-31.36	0.25	12	0.08	-33.00	4200.00	1352	20230706	-23.45	993	20240415	4.23	1177	-12.06	20240102	993	4.23	20240415	1329	-22.12	20230713	993	4.23	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
112	20240712	100423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	6	2	0.59	92930666	90453	15.31	1024	1032	1022	1329	717	1023	1027.39	4.30	0	24727	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2598	-31.18	0.24	12	0.04	-33.00	4200.00	1352	20230706	-23.89	993	20240415	3.63	1177	-12.57	20240102	993	3.63	20240415	1329	-22.57	20230713	993	3.63	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
113	20240712	090421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1025	2	2	0.20	6071245	5933	1.00	1024	1025	1022	1329	717	1023	1023.30	4.30	0	4105	1046	1034	1018	1006	990	1040	1012	2525	306	1000	750	1	1	252489230	2588	-31.06	0.24	12	0.00	-33.00	4200.00	1352	20230706	-24.19	993	20240415	3.22	1177	-12.91	20240102	993	3.22	20240415	1329	-22.87	20230713	993	3.22	20240415	0.86	N	034830	1000	2524 억		10850637	N	N	446	N	00	N
114	20240711	160419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1023	16	2	1.59	589402418	581299	524.30	1008	1030	1002	1309	705	1007	1013.89	4.22	0	48497	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2583	-31.00	0.24	12	0.23	-33.00	4200.00	1374	20230705	-25.55	993	20240415	3.02	1177	-13.08	20240102	993	3.02	20240415	1329	-23.02	20230713	993	3.02	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	446	N	00	N
115	20240711	150424	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	15	2	1.49	576392208	568578	512.83	1008	1030	1002	1309	705	1007	1013.74	4.22	0	48680	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2580	-30.97	0.24	12	0.23	-33.00	4200.00	1374	20230705	-25.62	993	20240415	2.92	1177	-13.17	20240102	993	2.92	20240415	1329	-23.10	20230713	993	2.92	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
116	20240711	140423	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	15	2	1.49	532228375	525314	473.81	1008	1030	1002	1309	705	1007	1013.16	4.22	0	49898	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2580	-30.97	0.24	12	0.21	-33.00	4200.00	1374	20230705	-25.62	993	20240415	2.92	1177	-13.17	20240102	993	2.92	20240415	1329	-23.10	20230713	993	2.92	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
117	20240711	130421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1021	14	2	1.39	462345529	456908	412.11	1008	1030	1002	1309	705	1007	1011.90	4.22	0	40774	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2578	-30.94	0.24	12	0.18	-33.00	4200.00	1374	20230705	-25.69	993	20240415	2.82	1177	-13.25	20240102	993	2.82	20240415	1329	-23.18	20230713	993	2.82	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
118	20240711	120422	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1021	14	2	1.39	363003141	359934	324.64	1008	1024	1002	1309	705	1007	1008.53	4.22	0	34859	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2578	-30.94	0.24	12	0.14	-33.00	4200.00	1374	20230705	-25.69	993	20240415	2.82	1177	-13.25	20240102	993	2.82	20240415	1329	-23.18	20230713	993	2.82	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
119	20240711	110421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1008	1	2	0.10	289065866	287251	259.09	1008	1016	1002	1309	705	1007	1006.32	4.22	0	34359	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2545	-30.55	0.24	12	0.11	-33.00	4200.00	1374	20230705	-26.64	993	20240415	1.51	1177	-14.36	20240102	993	1.51	20240415	1329	-24.15	20230713	993	1.51	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
120	20240711	100420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1006	-1	5	-0.10	234590312	232956	210.11	1008	1016	1002	1309	705	1007	1007.02	4.22	0	21923	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2540	-30.48	0.24	12	0.09	-33.00	4200.00	1374	20230705	-26.78	993	20240415	1.31	1177	-14.53	20240102	993	1.31	20240415	1329	-24.30	20230713	993	1.31	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
121	20240711	090419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1009	2	2	0.20	14662074	14588	13.16	1008	1009	1005	1309	705	1007	1005.08	4.22	0	970	1012	1009	1005	1002	998	1011	1004	2525	302	1000	740	1	1	252489230	2548	-30.58	0.24	12	0.01	-33.00	4200.00	1374	20230705	-26.56	993	20240415	1.61	1177	-14.27	20240102	993	1.61	20240415	1329	-24.08	20230713	993	1.61	20240415	0.86	N	034830	1000	2524 억		10667670	N	N	194	N	00	N
122	20240710	160420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1007	5	2	0.50	111345031	110737	57.58	1002	1008	1001	1302	702	1002	1005.49	4.22	0	9572	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2543	-30.52	0.24	12	0.04	-33.00	4200.00	1390	20230704	-27.55	993	20240415	1.41	1177	-14.44	20240102	993	1.41	20240415	1329	-24.23	20230713	993	1.41	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	194	N	00	N
123	20240710	150421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1008	6	2	0.60	104866502	104308	54.24	1002	1008	1001	1302	702	1002	1005.35	4.22	0	8295	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2545	-30.55	0.24	12	0.04	-33.00	4200.00	1390	20230704	-27.48	993	20240415	1.51	1177	-14.36	20240102	993	1.51	20240415	1329	-24.15	20230713	993	1.51	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
124	20240710	140419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1007	5	2	0.50	82703397	82299	42.79	1002	1008	1001	1302	702	1002	1004.91	4.22	0	8946	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2543	-30.52	0.24	12	0.03	-33.00	4200.00	1390	20230704	-27.55	993	20240415	1.41	1177	-14.44	20240102	993	1.41	20240415	1329	-24.23	20230713	993	1.41	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
125	20240710	130419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1007	5	2	0.50	66835360	66525	34.59	1002	1008	1001	1302	702	1002	1004.67	4.22	0	4433	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2543	-30.52	0.24	12	0.03	-33.00	4200.00	1390	20230704	-27.55	993	20240415	1.41	1177	-14.44	20240102	993	1.41	20240415	1329	-24.23	20230713	993	1.41	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
126	20240710	120418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1006	4	2	0.40	57251202	57008	29.64	1002	1008	1001	1302	702	1002	1004.27	4.22	0	4216	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2540	-30.48	0.24	12	0.02	-33.00	4200.00	1390	20230704	-27.63	993	20240415	1.31	1177	-14.53	20240102	993	1.31	20240415	1329	-24.30	20230713	993	1.31	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
127	20240710	110420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1004	2	2	0.20	28733170	28659	14.90	1002	1004	1001	1302	702	1002	1002.59	4.22	0	5407	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2535	-30.42	0.24	12	0.01	-33.00	4200.00	1390	20230704	-27.77	993	20240415	1.11	1177	-14.70	20240102	993	1.11	20240415	1329	-24.45	20230713	993	1.11	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
128	20240710	100417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1003	1	2	0.10	11565030	11543	6.00	1002	1003	1001	1302	702	1002	1001.91	4.22	0	1893	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2532	-30.39	0.24	12	0.00	-33.00	4200.00	1390	20230704	-27.84	993	20240415	1.01	1177	-14.78	20240102	993	1.01	20240415	1329	-24.53	20230713	993	1.01	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
129	20240710	090419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	0	3	0.00	372744	372	0.19	1002	1002	1002	1302	702	1002	1002.00	4.22	0	179	1006	1004	1002	1000	998	1005	1001	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.00	-33.00	4200.00	1390	20230704	-27.91	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10657962	N	N	149	N	00	N
130	20240709	160419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	192762154	192313	137.61	1001	1004	1000	1301	701	1001	1002.34	4.23	0	-12184	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.08	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	149	N	00	N
131	20240709	150419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	185435359	185001	132.37	1001	1004	1000	1301	701	1001	1002.35	4.23	0	-11972	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.07	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
132	20240709	140419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	171876596	171470	122.69	1001	1004	1000	1301	701	1001	1002.37	4.23	0	-6194	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.07	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
133	20240709	130420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	148150647	147809	105.76	1001	1004	1000	1301	701	1001	1002.31	4.23	0	-4995	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.06	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
134	20240709	120421	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1003	2	2	0.20	114581556	114329	81.81	1001	1003	1000	1301	701	1001	1002.21	4.23	0	-4245	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2532	-30.39	0.24	12	0.05	-33.00	4200.00	1391	20230703	-27.89	993	20240415	1.01	1177	-14.78	20240102	993	1.01	20240415	1329	-24.53	20230713	993	1.01	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
135	20240709	110420	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	66344057	66229	47.39	1001	1003	1000	1301	701	1001	1001.74	4.23	0	-3322	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.03	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1329	-24.60	20230713	993	0.91	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
136	20240709	100419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1003	2	2	0.20	51995468	51898	37.13	1001	1003	1000	1301	701	1001	1001.88	4.23	0	-2361	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2532	-30.39	0.24	12	0.02	-33.00	4200.00	1391	20230703	-27.89	993	20240415	1.01	1177	-14.78	20240102	993	1.01	20240415	1329	-24.53	20230713	993	1.01	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
137	20240709	090419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-1	5	-0.10	6502638	6494	4.65	1001	1002	1000	1301	701	1001	1001.33	4.23	0	3376	1003	1002	1000	999	997	1002	999	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.00	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1329	-24.76	20230713	993	0.70	20240415	0.87	N	034830	1000	2524 억		10683828	N	N	163	N	00	N
138	20240708	160416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	2	2	0.20	139664796	139757	94.16	999	1001	998	1298	700	999	999.34	4.22	0	31414	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2527	-30.33	0.24	12	0.06	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1329	-24.68	20230713	993	0.81	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	163	N	00	N
139	20240708	150418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	1	2	0.10	119735549	119822	80.73	999	1001	998	1298	700	999	999.28	4.22	0	30891	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2525	-30.30	0.24	12	0.05	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1329	-24.76	20230713	993	0.70	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
140	20240708	140419	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	1	2	0.10	105299109	105379	71.00	999	1001	998	1298	700	999	999.24	4.22	0	28949	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2525	-30.30	0.24	12	0.04	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1329	-24.76	20230713	993	0.70	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
141	20240708	130415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	1	2	0.10	97692513	97777	65.88	999	1001	998	1298	700	999	999.14	4.22	0	28275	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2525	-30.30	0.24	12	0.04	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1329	-24.76	20230713	993	0.70	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
142	20240708	120418	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	2	2	0.20	85505552	85592	57.67	999	1001	998	1298	700	999	998.99	4.22	0	26471	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2527	-30.33	0.24	12	0.03	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1329	-24.68	20230713	993	0.81	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
143	20240708	110416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	0	3	0.00	76715759	76799	51.74	999	1000	998	1298	700	999	998.92	4.22	0	24454	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2522	-30.27	0.24	12	0.03	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1329	-24.83	20230713	993	0.60	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
144	20240708	100416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	0	3	0.00	38374434	38419	25.88	999	1000	998	1298	700	999	998.84	4.22	0	5623	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2522	-30.27	0.24	12	0.02	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1329	-24.83	20230713	993	0.60	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
145	20240708	090417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	0	3	0.00	2835181	2838	1.91	999	1000	999	1298	700	999	999.01	4.22	0	185	1003	1001	1000	998	997	1000	997	2525	299	1000	730	1	1	252489230	2522	-30.27	0.24	12	0.00	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1329	-24.83	20230713	993	0.60	20240415	0.87	N	034830	1000	2524 억		10651946	N	N	1205	N	00	N
146	20240705	160415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-1	5	-0.10	146898836	146838	107.92	1001	1002	999	1300	700	1000	1000.41	4.22	0	5616	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.06	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1374	-27.29	20230705	993	0.60	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	1205	N	00	N
147	20240705	150417	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-1	5	-0.10	139449130	139382	102.44	1001	1002	999	1300	700	1000	1000.48	4.22	0	6128	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.06	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1374	-27.29	20230705	993	0.60	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
148	20240705	140416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	105718316	105622	77.63	1001	1002	999	1300	700	1000	1000.91	4.22	0	4787	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.04	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1374	-27.15	20230705	993	0.81	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
149	20240705	130415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	2	2	0.20	91633364	91542	67.28	1001	1002	999	1300	700	1000	1001.00	4.22	0	3293	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.04	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1374	-27.07	20230705	993	0.91	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
150	20240705	120416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	0	3	0.00	61254178	61189	44.97	1001	1002	999	1300	700	1000	1001.07	4.22	0	3885	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.02	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1374	-27.22	20230705	993	0.70	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
151	20240705	110415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	51919263	51857	38.11	1001	1002	999	1300	700	1000	1001.20	4.22	0	2535	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.02	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1374	-27.15	20230705	993	0.81	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
152	20240705	100415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	33668752	33611	24.70	1001	1002	1000	1300	700	1000	1001.72	4.22	0	581	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.01	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1374	-27.15	20230705	993	0.81	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
153	20240705	090416	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	779793	779	0.57	1001	1002	1001	1300	700	1000	1001.02	4.22	0	185	1005	1002	1000	997	995	1001	996	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.00	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1374	-27.15	20230705	993	0.81	20240415	0.87	N	034830	1000	2524 억		10665303	N	N	246	N	00	N
154	20240704	160413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	0	3	0.00	133513627	133496	53.77	1002	1003	998	1300	700	1000	1000.13	4.22	0	-743	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.05	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1390	-28.06	20230704	993	0.70	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	246	N	00	N
155	20240704	150415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-1	5	-0.10	131031627	131014	52.77	1002	1003	998	1300	700	1000	1000.13	4.22	0	-745	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.05	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1390	-28.13	20230704	993	0.60	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
156	20240704	140415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	0	3	0.00	123447262	123424	49.71	1002	1003	998	1300	700	1000	1000.19	4.22	0	-745	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.05	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1390	-28.06	20230704	993	0.70	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
157	20240704	130415	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-1	5	-0.10	99439304	99384	40.03	1002	1003	999	1300	700	1000	1000.56	4.22	0	-745	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.04	-33.00	4200.00	1391	20230703	-28.18	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1390	-28.13	20230704	993	0.60	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
158	20240704	120414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	0	3	0.00	81774704	81716	32.91	1002	1003	999	1300	700	1000	1000.72	4.22	0	-745	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.03	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1390	-28.06	20230704	993	0.70	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
159	20240704	110414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	59080564	59012	23.77	1002	1003	1000	1300	700	1000	1001.16	4.22	0	-670	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.02	-33.00	4200.00	1391	20230703	-28.04	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1390	-27.99	20230704	993	0.81	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
160	20240704	100414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	2	2	0.20	53127787	53060	21.37	1002	1003	1000	1300	700	1000	1001.28	4.22	0	-603	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.02	-33.00	4200.00	1391	20230703	-27.97	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1390	-27.91	20230704	993	0.91	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
161	20240704	090414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	0	3	0.00	19828237	19816	7.98	1002	1002	1000	1300	700	1000	1000.62	4.22	0	1	1006	1003	1000	997	994	1001	995	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1391	20230703	-28.11	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1390	-28.06	20230704	993	0.70	20240415	0.89	N	034830	1000	2524 억		10666047	N	N	210	N	00	N
162	20240703	160412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-1	5	-0.10	247833231	248180	90.87	1001	1003	997	1301	701	1001	998.60	4.23	0	-21543	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.10	-33.00	4200.00	1397	20230627	-28.42	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	210	N	00	N
163	20240703	150414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-1	5	-0.10	230119506	230439	84.38	1001	1003	997	1301	701	1001	998.61	4.23	0	-22554	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.09	-33.00	4200.00	1397	20230627	-28.42	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
164	20240703	140414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	998	-3	5	-0.30	195726184	195982	71.76	1001	1003	997	1301	701	1001	998.69	4.23	0	-22594	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2520	-30.24	0.24	12	0.08	-33.00	4200.00	1397	20230627	-28.56	993	20240415	0.50	1177	-15.21	20240102	993	0.50	20240415	1391	-28.25	20230703	993	0.50	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
165	20240703	130413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-1	5	-0.10	117572219	117639	43.07	1001	1003	997	1301	701	1001	999.43	4.23	0	-10410	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.05	-33.00	4200.00	1397	20230627	-28.42	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
166	20240703	120413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-2	5	-0.20	109181770	109242	40.00	1001	1003	997	1301	701	1001	999.45	4.23	0	-9036	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.04	-33.00	4200.00	1397	20230627	-28.49	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1391	-28.18	20230703	993	0.60	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
167	20240703	110414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	999	-2	5	-0.20	96430922	96478	35.33	1001	1003	997	1301	701	1001	999.51	4.23	0	-6194	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2522	-30.27	0.24	12	0.04	-33.00	4200.00	1397	20230627	-28.49	993	20240415	0.60	1177	-15.12	20240102	993	0.60	20240415	1391	-28.18	20230703	993	0.60	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
168	20240703	100414	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	1	2	0.10	40610652	40603	14.87	1001	1003	999	1301	701	1001	1000.19	4.23	0	-3709	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.02	-33.00	4200.00	1397	20230627	-28.27	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1391	-27.97	20230703	993	0.91	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
169	20240703	090413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1003	2	2	0.20	10498878	10498	3.84	1001	1003	1000	1301	701	1001	1000.08	4.23	0	131	1013	1007	1002	996	991	1004	993	2525	300	1000	740	1	1	252489230	2532	-30.39	0.24	12	0.00	-33.00	4200.00	1397	20230627	-28.20	993	20240415	1.01	1177	-14.78	20240102	993	1.01	20240415	1391	-27.89	20230703	993	1.01	20240415	0.88	N	034830	1000	2524 억		10687552	N	N	247	N	00	N
170	20240702	160412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	-1	5	-0.10	273634823	273084	196.47	1002	1008	997	1302	702	1002	1002.02	4.23	0	8091	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.11	-33.00	4200.00	1400	20230626	-28.50	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	247	N	00	N
171	20240702	150412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	270903269	270353	194.51	1002	1008	997	1302	702	1002	1002.04	4.23	0	8267	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.11	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
172	20240702	140412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	257341586	256792	184.75	1002	1008	997	1302	702	1002	1002.14	4.23	0	8129	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.10	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
173	20240702	130413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	243537897	242980	174.82	1002	1008	997	1302	702	1002	1002.30	4.23	0	8068	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.10	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
174	20240702	120413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	227797181	227232	163.49	1002	1008	997	1302	702	1002	1002.49	4.23	0	8001	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.09	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
175	20240702	110412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	218909290	218343	157.09	1002	1008	997	1302	702	1002	1002.59	4.23	0	5018	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.09	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
176	20240702	100412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	187580283	186975	134.52	1002	1008	997	1302	702	1002	1003.24	4.23	0	4917	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.07	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
177	20240702	090413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1000	-2	5	-0.20	14937198	14929	10.74	1002	1002	1000	1302	702	1002	1000.55	4.23	0	231	1004	1002	1001	999	998	1004	1001	2525	300	1000	740	1	1	252489230	2525	-30.30	0.24	12	0.01	-33.00	4200.00	1400	20230626	-28.57	993	20240415	0.70	1177	-15.04	20240102	993	0.70	20240415	1391	-28.11	20230703	993	0.70	20240415	0.88	N	034830	1000	2524 억		10670692	N	N	264	N	00	N
178	20240701	160411	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	2	2	0.20	138515942	138385	178.54	1000	1003	1000	1300	700	1000	1000.95	4.23	0	-9593	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1407	20230623	-28.78	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1391	-27.97	20230703	993	0.91	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	264	N	00	N
179	20240701	150413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	2	2	0.20	132536550	132418	170.84	1000	1002	1000	1300	700	1000	1000.90	4.23	0	-8533	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1407	20230623	-28.78	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1391	-27.97	20230703	993	0.91	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
180	20240701	140411	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1002	2	2	0.20	115098326	114992	148.36	1000	1002	1000	1300	700	1000	1000.92	4.23	0	-7440	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2530	-30.36	0.24	12	0.05	-33.00	4200.00	1407	20230623	-28.78	993	20240415	0.91	1177	-14.87	20240102	993	0.91	20240415	1391	-27.97	20230703	993	0.91	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
181	20240701	130412	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	84891190	84792	109.39	1000	1002	1000	1300	700	1000	1001.17	4.23	0	-6070	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.03	-33.00	4200.00	1407	20230623	-28.86	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
182	20240701	120413	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	83213760	83116	107.23	1000	1002	1000	1300	700	1000	1001.18	4.23	0	-5962	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.03	-33.00	4200.00	1407	20230623	-28.86	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
183	20240701	110411	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	53435140	53393	68.89	1000	1002	1000	1300	700	1000	1000.79	4.23	0	-5579	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.02	-33.00	4200.00	1407	20230623	-28.86	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
184	20240701	100410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	21428451	21420	27.64	1000	1002	1000	1300	700	1000	1000.39	4.23	0	-4669	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.01	-33.00	4200.00	1407	20230623	-28.86	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N
185	20240701	090410	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1001	1	2	0.10	2448010	2448	3.16	1000	1001	1000	1300	700	1000	1000.00	4.23	0	-224	1004	1001	999	996	994	1003	998	2525	300	1000	740	1	1	252489230	2527	-30.33	0.24	12	0.00	-33.00	4200.00	1407	20230623	-28.86	993	20240415	0.81	1177	-14.95	20240102	993	0.81	20240415	1391	-28.04	20230703	993	0.81	20240415	0.88	N	034830	1000	2524 억		10680286	N	N	172	N	00	N