KissMeData/026890/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	60	2	0.70	373632440	43540	131.62	8580	8700	8470	11100	5980	8540	8581.36	21.22	-3125	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3584	12.99	1.32	12	0.10	662.00	6514.00	11470	20240621	-25.02	6010	20231114	43.09	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6010	43.09	20231114	2.09	N	026890	500	208 억	8843521	N	N	152	N	N
3	20240830	150358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	90	2	1.05	307512730	35847	108.37	8580	8700	8470	11100	5980	8540	8578.48	21.22	-1980	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3597	13.04	1.32	12	0.09	662.00	6514.00	11470	20240621	-24.76	6010	20231114	43.59	11470	-24.76	20240621	6210	38.97	20240201	11470	-24.76	20240621	6010	43.59	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
4	20240830	140358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	50	2	0.59	275459510	32128	97.13	8580	8700	8470	11100	5980	8540	8573.81	21.22	-2422	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3580	12.98	1.32	12	0.08	662.00	6514.00	11470	20240621	-25.11	6010	20231114	42.93	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6010	42.93	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
5	20240830	130355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	10	2	0.12	218914450	25544	77.22	8580	8700	8470	11100	5980	8540	8570.09	21.22	-4408	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3563	12.92	1.31	12	0.06	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
6	20240830	120357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	30	2	0.35	186848020	21800	65.90	8580	8700	8470	11100	5980	8540	8571.01	21.22	-3846	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3572	12.95	1.32	12	0.05	662.00	6514.00	11470	20240621	-25.28	6010	20231114	42.60	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6010	42.60	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
7	20240830	110358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8560	20	2	0.23	164563990	19203	58.05	8580	8700	8470	11100	5980	8540	8569.70	21.22	-4151	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3568	12.93	1.31	12	0.05	662.00	6514.00	11470	20240621	-25.37	6010	20231114	42.43	11470	-25.37	20240621	6210	37.84	20240201	11470	-25.37	20240621	6010	42.43	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
8	20240830	100359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	-20	5	-0.23	109569020	12778	38.63	8580	8700	8470	11100	5980	8540	8574.82	21.22	-3116	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3551	12.87	1.31	12	0.03	662.00	6514.00	11470	20240621	-25.72	6010	20231114	41.76	11470	-25.72	20240621	6210	37.20	20240201	11470	-25.72	20240621	6010	41.76	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
9	20240830	090359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	60	2	0.70	9871000	1149	3.47	8580	8600	8580	11100	5980	8540	8590.95	21.22	-96	8740	8640	8470	8370	8200	8690	8420	208	2560	500	6140	10	1	41678175	3584	12.99	1.32	12	0.00	662.00	6514.00	11470	20240621	-25.02	6010	20231114	43.09	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6010	43.09	20231114	2.09	N	026890	500	208 억	8843521	N	N	0	N	N
10	20240829	160359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8540	90	2	1.07	276915330	32739	44.23	8370	8570	8300	10980	5920	8450	8458.27	21.19	3679	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3559	12.90	1.31	12	0.08	662.00	6514.00	11470	20240621	-25.54	6010	20231114	42.10	11470	-25.54	20240621	6210	37.52	20240201	11470	-25.54	20240621	6010	42.10	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
11	20240829	150402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	70	2	0.83	242132250	28651	38.71	8370	8570	8300	10980	5920	8450	8451.09	21.19	4210	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3551	12.87	1.31	12	0.07	662.00	6514.00	11470	20240621	-25.72	6010	20231114	41.76	11470	-25.72	20240621	6210	37.20	20240201	11470	-25.72	20240621	6010	41.76	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
12	20240829	140404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8480	30	2	0.36	209369620	24811	33.52	8370	8570	8300	10980	5920	8450	8438.58	21.19	3325	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3534	12.81	1.30	12	0.06	662.00	6514.00	11470	20240621	-26.07	6010	20231114	41.10	11470	-26.07	20240621	6210	36.55	20240201	11470	-26.07	20240621	6010	41.10	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
13	20240829	130403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8430	-20	5	-0.24	149936120	17802	24.05	8370	8570	8300	10980	5920	8450	8422.43	21.19	-339	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3513	12.73	1.29	12	0.04	662.00	6514.00	11470	20240621	-26.50	6010	20231114	40.27	11470	-26.50	20240621	6210	35.75	20240201	11470	-26.50	20240621	6010	40.27	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
14	20240829	120400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8480	30	2	0.36	120639470	14328	19.36	8370	8570	8300	10980	5920	8450	8419.84	21.19	-103	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3534	12.81	1.30	12	0.03	662.00	6514.00	11470	20240621	-26.07	6010	20231114	41.10	11470	-26.07	20240621	6210	36.55	20240201	11470	-26.07	20240621	6010	41.10	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
15	20240829	110404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8440	-10	5	-0.12	102612700	12191	16.47	8370	8570	8300	10980	5920	8450	8417.09	21.19	142	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3518	12.75	1.30	12	0.03	662.00	6514.00	11470	20240621	-26.42	6010	20231114	40.43	11470	-26.42	20240621	6210	35.91	20240201	11470	-26.42	20240621	6010	40.43	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
16	20240829	100401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	50	2	0.59	82154640	9775	13.21	8370	8570	8300	10980	5920	8450	8404.57	21.19	396	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3543	12.84	1.30	12	0.02	662.00	6514.00	11470	20240621	-25.89	6010	20231114	41.43	11470	-25.89	20240621	6210	36.88	20240201	11470	-25.89	20240621	6010	41.43	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
17	20240829	090403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8370	-80	5	-0.95	25777660	3076	4.16	8370	8440	8370	10980	5920	8450	8380.25	21.19	-110	8703	8576	8473	8346	8243	8525	8295	208	2530	500	6080	10	1	41678175	3488	12.64	1.28	12	0.01	662.00	6514.00	11470	20240621	-27.03	6010	20231114	39.27	11470	-27.03	20240621	6210	34.78	20240201	11470	-27.03	20240621	6010	39.27	20231114	2.06	N	026890	500	208 억	8833104	N	N	0	N	N
18	20240828	160351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8450	-150	5	-1.74	623636900	74012	122.58	8520	8600	8370	11180	6020	8600	8426.16	21.25	-21193	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3522	12.76	1.30	12	0.18	662.00	6514.00	11470	20240621	-26.33	6010	20231114	40.60	11470	-26.33	20240621	6210	36.07	20240201	11470	-26.33	20240621	6010	40.60	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
19	20240828	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-10	5	-0.12	574536520	68217	112.98	8520	8600	8370	11180	6020	8600	8422.19	21.25	-21650	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3580	12.98	1.32	12	0.16	662.00	6514.00	11470	20240621	-25.11	6010	20231114	42.93	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6010	42.93	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
20	20240828	140355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8390	-210	5	-2.44	503175060	59764	98.98	8520	8600	8370	11180	6020	8600	8419.37	21.25	-19705	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3497	12.67	1.29	12	0.14	662.00	6514.00	11470	20240621	-26.85	6010	20231114	39.60	11470	-26.85	20240621	6210	35.10	20240201	11470	-26.85	20240621	6010	39.60	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
21	20240828	130354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	-220	5	-2.56	443991400	52706	87.29	8520	8600	8380	11180	6020	8600	8423.93	21.25	-15547	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3493	12.66	1.29	12	0.13	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
22	20240828	120352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	-220	5	-2.56	413444700	49064	81.26	8520	8600	8380	11180	6020	8600	8426.64	21.25	-13445	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3493	12.66	1.29	12	0.12	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
23	20240828	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8400	-200	5	-2.33	372646640	44207	73.22	8520	8600	8380	11180	6020	8600	8429.58	21.25	-11799	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3501	12.69	1.29	12	0.11	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
24	20240828	100407	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8450	-150	5	-1.74	287524960	34072	56.43	8520	8600	8390	11180	6020	8600	8438.75	21.25	-7839	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3522	12.76	1.30	12	0.08	662.00	6514.00	11470	20240621	-26.33	6010	20231114	40.60	11470	-26.33	20240621	6210	36.07	20240201	11470	-26.33	20240621	6010	40.60	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
25	20240828	090358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-20	5	-0.23	26528440	3112	5.15	8520	8600	8520	11180	6020	8600	8524.56	21.25	68	9000	8800	8650	8450	8300	8725	8375	208	2580	500	6190	10	1	41678175	3576	12.96	1.32	12	0.01	662.00	6514.00	11470	20240621	-25.20	6010	20231114	42.76	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6010	42.76	20231114	2.06	N	026890	500	208 억	8854927	N	N	17	N	N
26	20240827	160352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-210	5	-2.38	516960830	60273	87.51	8760	8850	8500	11450	6170	8810	8576.98	21.29	-11226	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3584	12.99	1.32	12	0.14	662.00	6514.00	11470	20240621	-25.02	6010	20231114	43.09	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6010	43.09	20231114	2.09	N	026890	500	208 억	8871752	N	N	17	N	N
27	20240827	150353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	-240	5	-2.72	396492760	46215	67.10	8760	8850	8500	11450	6170	8810	8579.31	21.29	-10025	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3572	12.95	1.32	12	0.11	662.00	6514.00	11470	20240621	-25.28	6010	20231114	42.60	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6010	42.60	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
28	20240827	140353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-260	5	-2.95	373525570	43532	63.21	8760	8850	8500	11450	6170	8810	8580.48	21.29	-8271	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3563	12.92	1.31	12	0.10	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
29	20240827	130354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-260	5	-2.95	344217850	40108	58.24	8760	8850	8500	11450	6170	8810	8582.27	21.29	-6428	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3563	12.92	1.31	12	0.10	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
30	20240827	120356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-230	5	-2.61	309011770	35997	52.27	8760	8850	8500	11450	6170	8810	8584.38	21.29	-5224	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3576	12.96	1.32	12	0.09	662.00	6514.00	11470	20240621	-25.20	6010	20231114	42.76	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6010	42.76	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
31	20240827	110355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	-240	5	-2.72	246228400	28678	41.64	8760	8850	8500	11450	6170	8810	8585.97	21.29	-3404	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3572	12.95	1.32	12	0.07	662.00	6514.00	11470	20240621	-25.28	6010	20231114	42.60	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6010	42.60	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
32	20240827	100351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-230	5	-2.61	217584230	25340	36.79	8760	8850	8500	11450	6170	8810	8586.59	21.29	-1834	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3576	12.96	1.32	12	0.06	662.00	6514.00	11470	20240621	-25.20	6010	20231114	42.76	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6010	42.76	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
33	20240827	090351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8840	30	2	0.34	2532450	289	0.42	8760	8850	8760	11450	6170	8810	8762.80	21.29	-84	9143	8976	8773	8606	8403	8875	8505	208	2640	500	6340	10	1	41678175	3684	13.35	1.36	12	0.00	662.00	6514.00	11470	20240621	-22.93	6010	20231114	47.09	11470	-22.93	20240621	6210	42.35	20240201	11470	-22.93	20240621	6010	47.09	20231114	2.09	N	026890	500	208 억	8871752	N	N	0	N	N
34	20240826	160349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	0	3	0.00	594907500	68697	59.37	8900	8940	8570	11450	6170	8810	8659.80	21.35	-18588	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3672	13.31	1.35	12	0.16	662.00	6514.00	11470	20240621	-23.19	6010	20231114	46.59	11470	-23.19	20240621	6210	41.87	20240201	11470	-23.19	20240621	6010	46.59	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
35	20240826	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-190	5	-2.16	511047290	59109	51.08	8900	8940	8570	11450	6170	8810	8645.84	21.35	-20092	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3593	13.02	1.32	12	0.14	662.00	6514.00	11470	20240621	-24.85	6010	20231114	43.43	11470	-24.85	20240621	6210	38.81	20240201	11470	-24.85	20240621	6010	43.43	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
36	20240826	140353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8610	-200	5	-2.27	379029050	43911	37.95	8900	8940	8570	11450	6170	8810	8631.75	21.35	-14790	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3588	13.01	1.32	12	0.11	662.00	6514.00	11470	20240621	-24.93	6010	20231114	43.26	11470	-24.93	20240621	6210	38.65	20240201	11470	-24.93	20240621	6010	43.26	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
37	20240826	130355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-220	5	-2.50	319052560	37005	31.98	8900	8940	8570	11450	6170	8810	8621.87	21.35	-13227	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3580	12.98	1.32	12	0.09	662.00	6514.00	11470	20240621	-25.11	6010	20231114	42.93	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6010	42.93	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
38	20240826	120352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8580	-230	5	-2.61	277546160	32167	27.80	8900	8940	8570	11450	6170	8810	8628.28	21.35	-11825	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3576	12.96	1.32	12	0.08	662.00	6514.00	11470	20240621	-25.20	6010	20231114	42.76	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6010	42.76	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
39	20240826	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8590	-220	5	-2.50	210892360	24401	21.09	8900	8940	8570	11450	6170	8810	8642.76	21.35	-10153	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3580	12.98	1.32	12	0.06	662.00	6514.00	11470	20240621	-25.11	6010	20231114	42.93	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6010	42.93	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
40	20240826	100353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8610	-200	5	-2.27	135371290	15620	13.50	8900	8940	8570	11450	6170	8810	8666.52	21.35	-5307	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3588	13.01	1.32	12	0.04	662.00	6514.00	11470	20240621	-24.93	6010	20231114	43.26	11470	-24.93	20240621	6210	38.65	20240201	11470	-24.93	20240621	6010	43.26	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
41	20240826	090351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8930	120	2	1.36	3868560	434	0.38	8900	8940	8900	11450	6170	8810	8914.21	21.35	-190	9183	8996	8773	8586	8363	9090	8680	208	2640	500	6340	10	1	41678175	3722	13.49	1.37	12	0.00	662.00	6514.00	11470	20240621	-22.14	6010	20231114	48.59	11470	-22.14	20240621	6210	43.80	20240201	11470	-22.14	20240621	6010	48.59	20231114	2.11	N	026890	500	208 억	8896726	N	N	29	N	N
42	20240823	160351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	110	2	1.26	1010687280	115163	120.24	8780	8960	8550	11310	6090	8700	8776.10	21.31	-26446	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3672	13.31	1.35	12	0.28	662.00	6514.00	11470	20240621	-23.19	6010	20231114	46.59	11470	-23.19	20240621	6210	41.87	20240201	11470	-23.19	20240621	6010	46.59	20231114	2.08	N	026890	500	208 억	8882562	N	N	29	N	N
43	20240823	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8820	120	2	1.38	965565540	110043	114.89	8780	8960	8550	11310	6090	8700	8774.44	21.31	-25420	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3676	13.32	1.35	12	0.26	662.00	6514.00	11470	20240621	-23.10	6010	20231114	46.76	11470	-23.10	20240621	6210	42.03	20240201	11470	-23.10	20240621	6010	46.76	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
44	20240823	140353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8900	200	2	2.30	819723160	93620	97.75	8780	8960	8550	11310	6090	8700	8755.86	21.31	-18747	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3709	13.44	1.37	12	0.22	662.00	6514.00	11470	20240621	-22.41	6010	20231114	48.09	11470	-22.41	20240621	6210	43.32	20240201	11470	-22.41	20240621	6010	48.09	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
45	20240823	130351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8960	260	2	2.99	714038820	81750	85.35	8780	8960	8550	11310	6090	8700	8734.42	21.31	-17664	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3734	13.53	1.38	12	0.20	662.00	6514.00	11470	20240621	-21.88	6010	20231114	49.08	11470	-21.88	20240621	6210	44.28	20240201	11470	-21.88	20240621	6010	49.08	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
46	20240823	120351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-30	5	-0.34	465689300	53738	56.11	8780	8840	8550	11310	6090	8700	8665.92	21.31	-15986	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3613	13.10	1.33	12	0.13	662.00	6514.00	11470	20240621	-24.41	6010	20231114	44.26	11470	-24.41	20240621	6210	39.61	20240201	11470	-24.41	20240621	6010	44.26	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
47	20240823	110350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8600	-100	5	-1.15	378092270	43652	45.58	8780	8840	8550	11310	6090	8700	8661.51	21.31	-13987	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3584	12.99	1.32	12	0.10	662.00	6514.00	11470	20240621	-25.02	6010	20231114	43.09	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6010	43.09	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
48	20240823	100350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-80	5	-0.92	166328700	19069	19.91	8780	8840	8550	11310	6090	8700	8722.47	21.31	-9386	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3593	13.02	1.32	12	0.05	662.00	6514.00	11470	20240621	-24.85	6010	20231114	43.43	11470	-24.85	20240621	6210	38.81	20240201	11470	-24.85	20240621	6010	43.43	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
49	20240823	090352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-10	5	-0.11	11381350	1309	1.37	8780	8780	8650	11310	6090	8700	8694.69	21.31	-76	9233	8966	8583	8316	7933	9100	8450	208	2610	500	6260	10	1	41678175	3622	13.13	1.33	12	0.00	662.00	6514.00	11470	20240621	-24.24	6010	20231114	44.59	11470	-24.24	20240621	6210	39.94	20240201	11470	-24.24	20240621	6010	44.59	20231114	2.08	N	026890	500	208 억	8882562	N	N	0	N	N
50	20240822	160349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	350	2	4.19	813115670	95607	145.08	8350	8850	8200	10850	5850	8350	8504.65	21.30	-7262	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3626	13.14	1.34	12	0.23	662.00	6514.00	11470	20240621	-24.15	6010	20231114	44.76	11470	-24.15	20240621	6210	40.10	20240201	11470	-24.15	20240621	6010	44.76	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
51	20240822	150352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8650	300	2	3.59	769458090	90567	137.44	8350	8850	8200	10850	5850	8350	8496.01	21.30	-8029	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3605	13.07	1.33	12	0.22	662.00	6514.00	11470	20240621	-24.59	6010	20231114	43.93	11470	-24.59	20240621	6210	39.29	20240201	11470	-24.59	20240621	6010	43.93	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
52	20240822	140353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8640	290	2	3.47	518033440	61775	93.74	8350	8650	8200	10850	5850	8350	8385.81	21.30	-1407	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3601	13.05	1.33	12	0.15	662.00	6514.00	11470	20240621	-24.67	6010	20231114	43.76	11470	-24.67	20240621	6210	39.13	20240201	11470	-24.67	20240621	6010	43.76	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
53	20240822	130351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8330	-20	5	-0.24	330577990	39683	60.22	8350	8490	8200	10850	5850	8350	8330.47	21.30	-5674	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3472	12.58	1.28	12	0.10	662.00	6514.00	11470	20240621	-27.38	6010	20231114	38.60	11470	-27.38	20240621	6210	34.14	20240201	11470	-27.38	20240621	6010	38.60	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
54	20240822	120355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8370	20	2	0.24	294444660	35358	53.66	8350	8490	8200	10850	5850	8350	8327.53	21.30	-5185	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3488	12.64	1.28	12	0.08	662.00	6514.00	11470	20240621	-27.03	6010	20231114	39.27	11470	-27.03	20240621	6210	34.78	20240201	11470	-27.03	20240621	6010	39.27	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
55	20240822	110350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8430	80	2	0.96	269246210	32363	49.11	8350	8490	8200	10850	5850	8350	8319.57	21.30	-4210	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3513	12.73	1.29	12	0.08	662.00	6514.00	11470	20240621	-26.50	6010	20231114	40.27	11470	-26.50	20240621	6210	35.75	20240201	11470	-26.50	20240621	6010	40.27	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
56	20240822	100351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8240	-110	5	-1.32	164525530	19882	30.17	8350	8490	8200	10850	5850	8350	8275.10	21.30	-3819	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3434	12.45	1.26	12	0.05	662.00	6514.00	11470	20240621	-28.16	6010	20231114	37.10	11470	-28.16	20240621	6210	32.69	20240201	11470	-28.16	20240621	6010	37.10	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
57	20240822	090349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8490	140	2	1.68	3802570	453	0.69	8350	8490	8350	10850	5850	8350	8394.19	21.30	-254	8650	8500	8410	8260	8170	8455	8215	208	2500	500	6010	10	1	41678175	3538	12.82	1.30	12	0.00	662.00	6514.00	11470	20240621	-25.98	6010	20231114	41.26	11470	-25.98	20240621	6210	36.71	20240201	11470	-25.98	20240621	6010	41.26	20231114	2.09	N	026890	500	208 억	8876533	N	N	422	N	N
58	20240821	160350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8350	-220	5	-2.57	548553240	65346	57.89	8560	8560	8320	11140	6000	8570	8394.61	21.33	-15545	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3480	12.61	1.28	12	0.16	662.00	6514.00	11470	20240621	-27.20	6010	20231114	38.94	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6010	38.94	20231114	2.10	N	026890	500	208 억	8891660	N	N	422	N	N
59	20240821	150353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8350	-220	5	-2.57	528128690	62898	55.72	8560	8560	8320	11140	6000	8570	8396.59	21.33	-15836	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3480	12.61	1.28	12	0.15	662.00	6514.00	11470	20240621	-27.20	6010	20231114	38.94	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6010	38.94	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
60	20240821	140349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8330	-240	5	-2.80	484352930	57647	51.07	8560	8560	8330	11140	6000	8570	8402.05	21.33	-15198	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3472	12.58	1.28	12	0.14	662.00	6514.00	11470	20240621	-27.38	6010	20231114	38.60	11470	-27.38	20240621	6210	34.14	20240201	11470	-27.38	20240621	6010	38.60	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
61	20240821	130351	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	-190	5	-2.22	329799770	39166	34.70	8560	8560	8370	11140	6000	8570	8420.56	21.33	-13081	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3493	12.66	1.29	12	0.09	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
62	20240821	120354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8380	-190	5	-2.22	286988110	34058	30.17	8560	8560	8370	11140	6000	8570	8426.45	21.33	-11803	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3493	12.66	1.29	12	0.08	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
63	20240821	110349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8400	-170	5	-1.98	179829000	21285	18.86	8560	8560	8400	11140	6000	8570	8448.63	21.33	-7636	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3501	12.69	1.29	12	0.05	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
64	20240821	100353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8440	-130	5	-1.52	103285490	12182	10.79	8560	8560	8420	11140	6000	8570	8478.53	21.33	-6048	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3518	12.75	1.30	12	0.03	662.00	6514.00	11470	20240621	-26.42	6010	20231114	40.43	11470	-26.42	20240621	6210	35.91	20240201	11470	-26.42	20240621	6010	40.43	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
65	20240821	090350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-20	5	-0.23	13854790	1626	1.44	8560	8560	8460	11140	6000	8570	8520.78	21.33	-1118	8870	8720	8500	8350	8130	8795	8425	208	2570	500	6170	10	1	41678175	3563	12.92	1.31	12	0.00	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.10	N	026890	500	208 억	8891660	N	N	62	N	N
66	20240820	160346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8570	170	2	2.02	936430820	111461	52.66	8510	8650	8280	10920	5880	8400	8400.44	21.30	9605	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3572	12.95	1.32	12	0.27	662.00	6514.00	11470	20240621	-25.28	6010	20231114	42.60	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6010	42.60	20231114	2.03	N	026890	500	208 억	8877230	N	N	62	N	N
67	20240820	150349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8630	230	2	2.74	914104870	108858	51.43	8510	8650	8280	10920	5880	8400	8397.22	21.30	10274	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3597	13.04	1.32	12	0.26	662.00	6514.00	11470	20240621	-24.76	6010	20231114	43.59	11470	-24.76	20240621	6210	38.97	20240201	11470	-24.76	20240621	6010	43.59	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
68	20240820	140350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8430	30	2	0.36	814282120	97103	45.88	8510	8540	8280	10920	5880	8400	8385.76	21.30	8949	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3513	12.73	1.29	12	0.23	662.00	6514.00	11470	20240621	-26.50	6010	20231114	40.27	11470	-26.50	20240621	6210	35.75	20240201	11470	-26.50	20240621	6010	40.27	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
69	20240820	130349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8390	-10	5	-0.12	729126370	87008	41.11	8510	8540	8280	10920	5880	8400	8379.99	21.30	3271	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3497	12.67	1.29	12	0.21	662.00	6514.00	11470	20240621	-26.85	6010	20231114	39.60	11470	-26.85	20240621	6210	35.10	20240201	11470	-26.85	20240621	6010	39.60	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
70	20240820	120350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8350	-50	5	-0.60	596613480	71190	33.63	8510	8540	8280	10920	5880	8400	8380.58	21.30	-7756	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3480	12.61	1.28	12	0.17	662.00	6514.00	11470	20240621	-27.20	6010	20231114	38.94	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6010	38.94	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
71	20240820	110349	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8400	0	3	0.00	334276000	39719	18.77	8510	8540	8380	10920	5880	8400	8416.02	21.30	-3785	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3501	12.69	1.29	12	0.10	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
72	20240820	100347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8430	30	2	0.36	93305290	11043	5.22	8510	8540	8380	10920	5880	8400	8449.27	21.30	-3326	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3513	12.73	1.29	12	0.03	662.00	6514.00	11470	20240621	-26.50	6010	20231114	40.27	11470	-26.50	20240621	6210	35.75	20240201	11470	-26.50	20240621	6010	40.27	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
73	20240820	090348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8520	120	2	1.43	11591110	1362	0.64	8510	8540	8500	10920	5880	8400	8510.36	21.30	54	9533	8966	8683	8116	7833	8825	7975	208	2520	500	6040	10	1	41678175	3551	12.87	1.31	12	0.00	662.00	6514.00	11470	20240621	-25.72	6010	20231114	41.76	11470	-25.72	20240621	6210	37.20	20240201	11470	-25.72	20240621	6010	41.76	20231114	2.03	N	026890	500	208 억	8877230	N	N	25	N	N
74	20240819	160344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8400	-780	5	-8.50	1834060380	211402	135.00	9220	9250	8400	11930	6430	9180	8678.39	21.34	-11207	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3501	12.69	1.29	12	0.51	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.00	N	026890	500	208 억	8893396	N	N	25	N	N
75	20240819	150346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8500	-680	5	-7.41	1577763600	181045	115.61	9220	9250	8490	11930	6430	9180	8714.76	21.34	-12670	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3543	12.84	1.30	12	0.43	662.00	6514.00	11470	20240621	-25.89	6010	20231114	41.43	11470	-25.89	20240621	6210	36.88	20240201	11470	-25.89	20240621	6010	41.43	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
76	20240819	140348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8550	-630	5	-6.86	1348907880	154234	98.49	9220	9250	8500	11930	6430	9180	8745.85	21.34	-8897	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3563	12.92	1.31	12	0.37	662.00	6514.00	11470	20240621	-25.46	6010	20231114	42.26	11470	-25.46	20240621	6210	37.68	20240201	11470	-25.46	20240621	6010	42.26	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
77	20240819	130346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8620	-560	5	-6.10	1071097570	121780	77.77	9220	9250	8560	11930	6430	9180	8795.35	21.34	-5403	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3593	13.02	1.32	12	0.29	662.00	6514.00	11470	20240621	-24.85	6010	20231114	43.43	11470	-24.85	20240621	6210	38.81	20240201	11470	-24.85	20240621	6010	43.43	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
78	20240819	120345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	-480	5	-5.23	933822100	105899	67.62	9220	9250	8560	11930	6430	9180	8818.04	21.34	-1245	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3626	13.14	1.34	12	0.25	662.00	6514.00	11470	20240621	-24.15	6010	20231114	44.76	11470	-24.15	20240621	6210	40.10	20240201	11470	-24.15	20240621	6010	44.76	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
79	20240819	110347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	-390	5	-4.25	849892840	96262	61.47	9220	9250	8560	11930	6430	9180	8828.95	21.34	2091	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3664	13.28	1.35	12	0.23	662.00	6514.00	11470	20240621	-23.37	6010	20231114	46.26	11470	-23.37	20240621	6210	41.55	20240201	11470	-23.37	20240621	6010	46.26	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
80	20240819	100346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9120	-60	5	-0.65	150456600	16381	10.46	9220	9250	9120	11930	6430	9180	9184.82	21.34	-5409	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3801	13.78	1.40	12	0.04	662.00	6514.00	11470	20240621	-20.49	6010	20231114	51.75	11470	-20.49	20240621	6210	46.86	20240201	11470	-20.49	20240621	6010	51.75	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
81	20240819	090347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	40	2	0.44	6795190	737	0.47	9220	9250	9190	11930	6430	9180	9220.07	21.34	-336	10026	9602	9346	8922	8666	9475	8795	208	2750	500	6600	10	1	41678175	3843	13.93	1.42	12	0.00	662.00	6514.00	11470	20240621	-19.62	6010	20231114	53.41	11470	-19.62	20240621	6210	48.47	20240201	11470	-19.62	20240621	6010	53.41	20231114	2.00	N	026890	500	208 억	8893396	N	N	7	N	N
82	20240816	160343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9180	-500	5	-5.17	1442236860	155709	239.94	9770	9770	9090	12580	6780	9680	9262.94	21.41	-26003	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3826	13.87	1.41	12	0.37	662.00	6514.00	11470	20240621	-19.97	6010	20231114	52.75	11470	-19.97	20240621	6210	47.83	20240201	11470	-19.97	20240621	6010	52.75	20231114	2.01	N	026890	500	208 억	8922080	N	N	7	N	N
83	20240816	150345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9180	-500	5	-5.17	1363214390	147145	226.75	9770	9770	9090	12580	6780	9680	9264.43	21.41	-24101	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3826	13.87	1.41	12	0.35	662.00	6514.00	11470	20240621	-19.97	6010	20231114	52.75	11470	-19.97	20240621	6210	47.83	20240201	11470	-19.97	20240621	6010	52.75	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
84	20240816	140346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	-470	5	-4.86	1091883250	117457	181.00	9770	9770	9090	12580	6780	9680	9296.03	21.41	-22443	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3839	13.91	1.41	12	0.28	662.00	6514.00	11470	20240621	-19.70	6010	20231114	53.24	11470	-19.70	20240621	6210	48.31	20240201	11470	-19.70	20240621	6010	53.24	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
85	20240816	130348	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	-470	5	-4.86	1000743770	107550	165.73	9770	9770	9090	12580	6780	9680	9304.92	21.41	-18314	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3839	13.91	1.41	12	0.26	662.00	6514.00	11470	20240621	-19.70	6010	20231114	53.24	11470	-19.70	20240621	6210	48.31	20240201	11470	-19.70	20240621	6010	53.24	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
86	20240816	120346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9220	-460	5	-4.75	808956860	86691	133.59	9770	9770	9090	12580	6780	9680	9331.50	21.41	-13177	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3843	13.93	1.42	12	0.21	662.00	6514.00	11470	20240621	-19.62	6010	20231114	53.41	11470	-19.62	20240621	6210	48.47	20240201	11470	-19.62	20240621	6010	53.41	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
87	20240816	110347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9210	-470	5	-4.86	714409790	76451	117.81	9770	9770	9090	12580	6780	9680	9344.68	21.41	-11196	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3839	13.91	1.41	12	0.18	662.00	6514.00	11470	20240621	-19.70	6010	20231114	53.24	11470	-19.70	20240621	6210	48.31	20240201	11470	-19.70	20240621	6010	53.24	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
88	20240816	100345	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9360	-320	5	-3.31	441515020	46902	72.27	9770	9770	9090	12580	6780	9680	9413.56	21.41	-8327	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	3901	14.14	1.44	12	0.11	662.00	6514.00	11470	20240621	-18.40	6010	20231114	55.74	11470	-18.40	20240621	6210	50.72	20240201	11470	-18.40	20240621	6010	55.74	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
89	20240816	090344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9700	20	2	0.21	16040550	1651	2.54	9770	9770	9690	12580	6780	9680	9715.66	21.41	-156	10246	9962	9816	9532	9386	9890	9460	208	2900	500	6960	10	1	41678175	4043	14.65	1.49	12	0.00	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.01	N	026890	500	208 억	8922080	N	N	1	N	N
90	20240814	160347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9680	-240	5	-2.42	607071090	61897	130.87	10100	10100	9670	12890	6950	9920	9808.33	21.46	-18911	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4034	14.62	1.49	12	0.15	662.00	6514.00	11470	20240621	-15.61	6010	20231114	61.06	11470	-15.61	20240621	6210	55.88	20240201	11470	-15.61	20240621	6010	61.06	20231114	2.03	N	026890	500	208 억	8942085	N	N	1	N	N
91	20240814	150346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	-150	5	-1.51	540222440	55002	116.29	10100	10100	9680	12890	6950	9920	9821.87	21.46	-16877	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4072	14.76	1.50	12	0.13	662.00	6514.00	11470	20240621	-14.82	6010	20231114	62.56	11470	-14.82	20240621	6210	57.33	20240201	11470	-14.82	20240621	6010	62.56	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
92	20240814	140350	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9710	-210	5	-2.12	364979890	36980	78.19	10100	10100	9680	12890	6950	9920	9869.66	21.46	-15110	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4047	14.67	1.49	12	0.09	662.00	6514.00	11470	20240621	-15.34	6010	20231114	61.56	11470	-15.34	20240621	6210	56.36	20240201	11470	-15.34	20240621	6010	61.56	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
93	20240814	130347	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9850	-70	5	-0.71	234463620	23639	49.98	10100	10100	9840	12890	6950	9920	9918.51	21.46	-10842	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4105	14.88	1.51	12	0.06	662.00	6514.00	11470	20240621	-14.12	6010	20231114	63.89	11470	-14.12	20240621	6210	58.62	20240201	11470	-14.12	20240621	6010	63.89	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
94	20240814	120346	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9900	-20	5	-0.20	182303530	18352	38.80	10100	10100	9880	12890	6950	9920	9933.71	21.46	-9280	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4126	14.95	1.52	12	0.04	662.00	6514.00	11470	20240621	-13.69	6010	20231114	64.73	11470	-13.69	20240621	6210	59.42	20240201	11470	-13.69	20240621	6010	64.73	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
95	20240814	110343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	0	3	0.00	143217000	14410	30.47	10100	10100	9890	12890	6950	9920	9938.72	21.46	-8397	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4134	14.98	1.52	12	0.03	662.00	6514.00	11470	20240621	-13.51	6010	20231114	65.06	11470	-13.51	20240621	6210	59.74	20240201	11470	-13.51	20240621	6010	65.06	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
96	20240814	100343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9900	-20	5	-0.20	114248140	11484	24.28	10100	10100	9890	12890	6950	9920	9948.46	21.46	-7848	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4126	14.95	1.52	12	0.03	662.00	6514.00	11470	20240621	-13.69	6010	20231114	64.73	11470	-13.69	20240621	6210	59.42	20240201	11470	-13.69	20240621	6010	64.73	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
97	20240814	090414	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	90	2	0.91	16571710	1643	3.47	10100	10100	10000	12890	6950	9920	10086.25	21.46	-374	10093	10006	9933	9846	9773	9970	9810	208	2970	500	7140	10	1	41678175	4172	15.12	1.54	12	0.00	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	2.03	N	026890	500	208 억	8942085	N	N	66	N	N
98	20240813	160341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	-100	5	-1.00	453575990	45620	147.50	9930	10020	9860	13020	7020	10020	9942.68	21.43	-8346	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4134	14.98	1.52	12	0.11	662.00	6514.00	11470	20240621	-13.51	6010	20231114	65.06	11470	-13.51	20240621	6210	59.74	20240201	11470	-13.51	20240621	6010	65.06	20231114	2.03	N	026890	500	208 억	8933053	N	N	66	N	N
99	20240813	150343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9960	-60	5	-0.60	410675920	41303	133.54	9930	10020	9860	13020	7020	10020	9943.00	21.43	-8040	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4151	15.05	1.53	12	0.10	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
100	20240813	140343	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	-70	5	-0.70	371861490	37403	120.93	9930	10020	9860	13020	7020	10020	9942.02	21.43	-8085	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4147	15.03	1.53	12	0.09	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
101	20240813	130344	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9970	-50	5	-0.50	328544670	33047	106.85	9930	10020	9860	13020	7020	10020	9941.74	21.43	-7741	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4155	15.06	1.53	12	0.08	662.00	6514.00	11470	20240621	-13.08	6010	20231114	65.89	11470	-13.08	20240621	6210	60.55	20240201	11470	-13.08	20240621	6010	65.89	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
102	20240813	120342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	-20	5	-0.20	283034490	28475	92.07	9930	10020	9860	13020	7020	10020	9939.75	21.43	-6659	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4168	15.11	1.54	12	0.07	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
103	20240813	110339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	-70	5	-0.70	239279320	24081	77.86	9930	10020	9860	13020	7020	10020	9936.44	21.43	-6305	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4147	15.03	1.53	12	0.06	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
104	20240813	100339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	-70	5	-0.70	114445240	11521	37.25	9930	10020	9860	13020	7020	10020	9933.62	21.43	-4216	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4147	15.03	1.53	12	0.03	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
105	20240813	090341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	-10	5	-0.10	8496420	855	2.76	9930	10020	9930	13020	7020	10020	9937.33	21.43	-11	10166	10092	10026	9952	9886	10130	9990	208	3000	500	7210	10	1	41678175	4172	15.12	1.54	12	0.00	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	2.03	N	026890	500	208 억	8933053	N	N	10	N	N
106	20240812	160339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10020	10	2	0.10	310212840	30929	31.41	10000	10100	9960	13010	7010	10010	10029.84	21.43	-1117	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4176	15.14	1.54	12	0.07	662.00	6514.00	11470	20240621	-12.64	6010	20231114	66.72	11470	-12.64	20240621	6210	61.35	20240201	11470	-12.64	20240621	6010	66.72	20231114	2.02	N	026890	500	208 억	8932193	N	N	10	N	N
107	20240812	150341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10020	10	2	0.10	290040810	28916	29.36	10000	10100	9960	13010	7010	10010	10030.46	21.43	-995	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4176	15.14	1.54	12	0.07	662.00	6514.00	11470	20240621	-12.64	6010	20231114	66.72	11470	-12.64	20240621	6210	61.35	20240201	11470	-12.64	20240621	6010	66.72	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
108	20240812	140340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10030	20	2	0.20	259978150	25913	26.31	10000	10100	9960	13010	7010	10010	10032.73	21.43	-115	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4180	15.15	1.54	12	0.06	662.00	6514.00	11470	20240621	-12.55	6010	20231114	66.89	11470	-12.55	20240621	6210	61.51	20240201	11470	-12.55	20240621	6010	66.89	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
109	20240812	130337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10060	50	2	0.50	191733460	19096	19.39	10000	10100	9960	13010	7010	10010	10040.50	21.43	773	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4193	15.20	1.54	12	0.05	662.00	6514.00	11470	20240621	-12.29	6010	20231114	67.39	11470	-12.29	20240621	6210	62.00	20240201	11470	-12.29	20240621	6010	67.39	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
110	20240812	120337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10060	50	2	0.50	170052000	16939	17.20	10000	10100	9960	13010	7010	10010	10039.08	21.43	689	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4193	15.20	1.54	12	0.04	662.00	6514.00	11470	20240621	-12.29	6010	20231114	67.39	11470	-12.29	20240621	6210	62.00	20240201	11470	-12.29	20240621	6010	67.39	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
111	20240812	110337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10090	80	2	0.80	143725590	14322	14.54	10000	10100	9960	13010	7010	10010	10035.30	21.43	509	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4205	15.24	1.55	12	0.03	662.00	6514.00	11470	20240621	-12.03	6010	20231114	67.89	11470	-12.03	20240621	6210	62.48	20240201	11470	-12.03	20240621	6010	67.89	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
112	20240812	100334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10090	80	2	0.80	115625020	11537	11.71	10000	10100	9960	13010	7010	10010	10022.10	21.43	198	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4205	15.24	1.55	12	0.03	662.00	6514.00	11470	20240621	-12.03	6010	20231114	67.89	11470	-12.03	20240621	6210	62.48	20240201	11470	-12.03	20240621	6010	67.89	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
113	20240812	090334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9990	-20	5	-0.20	13395820	1340	1.36	10000	10000	9960	13010	7010	10010	9996.88	21.43	513	10123	10066	9983	9926	9843	10095	9955	208	3000	500	7200	10	1	41678175	4164	15.09	1.53	12	0.00	662.00	6514.00	11470	20240621	-12.90	6010	20231114	66.22	11470	-12.90	20240621	6210	60.87	20240201	11470	-12.90	20240621	6010	66.22	20231114	2.02	N	026890	500	208 억	8932193	N	N	0	N	N
114	20240809	160334	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	60	2	0.60	982000120	98258	140.42	9950	10040	9900	12930	6970	9950	9994.10	21.31	-7908	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4172	15.12	1.54	12	0.24	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
115	20240809	150340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	50	2	0.50	966276380	96686	138.17	9950	10040	9900	12930	6970	9950	9993.96	21.31	-7799	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4168	15.11	1.54	12	0.23	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
116	20240809	140341	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	60	2	0.60	931958660	93256	133.27	9950	10040	9900	12930	6970	9950	9993.55	21.31	-7961	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4172	15.12	1.54	12	0.22	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
117	20240809	130339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	60	2	0.60	737748670	73836	105.52	9950	10040	9900	12930	6970	9950	9991.72	21.31	-3366	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4172	15.12	1.54	12	0.18	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
118	20240809	120339	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9980	30	2	0.30	632662730	63286	90.44	9950	10040	9920	12930	6970	9950	9996.88	21.31	-698	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4159	15.08	1.53	12	0.15	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
119	20240809	110335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	50	2	0.50	376675740	37683	53.85	9950	10040	9920	12930	6970	9950	9995.91	21.31	-307	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4168	15.11	1.54	12	0.09	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
120	20240809	100342	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9980	30	2	0.30	169861940	17011	24.31	9950	10020	9920	12930	6970	9950	9985.42	21.31	-2968	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4159	15.08	1.53	12	0.04	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
121	20240809	090336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10020	70	2	0.70	15055720	1510	2.16	9950	10020	9950	12930	6970	9950	9970.68	21.31	141	10283	10116	9963	9796	9643	10200	9880	208	2980	500	7160	10	1	41678175	4176	15.14	1.54	12	0.00	662.00	6514.00	11470	20240621	-12.64	6010	20231114	66.72	11470	-12.64	20240621	6210	61.35	20240201	11470	-12.64	20240621	6010	66.72	20231114	1.98	N	026890	500	208 억	8881395	N	N	0	N	N
122	20240808	160332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	30	2	0.30	697832470	69776	69.59	9810	10130	9810	12890	6950	9920	10001.28	21.26	8686	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4147	15.03	1.53	12	0.17	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
123	20240808	150336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9940	20	2	0.20	632818880	63230	63.06	9810	10130	9810	12890	6950	9920	10008.21	21.26	10295	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4143	15.02	1.53	12	0.15	662.00	6514.00	11470	20240621	-13.34	6010	20231114	65.39	11470	-13.34	20240621	6210	60.06	20240201	11470	-13.34	20240621	6010	65.39	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
124	20240808	140335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9990	70	2	0.71	558846530	55807	55.66	9810	10130	9810	12890	6950	9920	10013.91	21.26	11144	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4164	15.09	1.53	12	0.13	662.00	6514.00	11470	20240621	-12.90	6010	20231114	66.22	11470	-12.90	20240621	6210	60.87	20240201	11470	-12.90	20240621	6010	66.22	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
125	20240808	130337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	90	2	0.91	498604180	49793	49.66	9810	10130	9810	12890	6950	9920	10013.54	21.26	11914	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4172	15.12	1.54	12	0.12	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
126	20240808	120340	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10050	130	2	1.31	453316800	45276	45.16	9810	10130	9810	12890	6950	9920	10012.30	21.26	11295	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4189	15.18	1.54	12	0.11	662.00	6514.00	11470	20240621	-12.38	6010	20231114	67.22	11470	-12.38	20240621	6210	61.84	20240201	11470	-12.38	20240621	6010	67.22	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
127	20240808	110337	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	80	2	0.81	378348500	37793	37.69	9810	10130	9810	12890	6950	9920	10011.07	21.26	9889	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4168	15.11	1.54	12	0.09	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
128	20240808	100335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10050	130	2	1.31	320327690	31999	31.92	9810	10130	9810	12890	6950	9920	10010.55	21.26	10079	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4189	15.18	1.54	12	0.08	662.00	6514.00	11470	20240621	-12.38	6010	20231114	67.22	11470	-12.38	20240621	6210	61.84	20240201	11470	-12.38	20240621	6010	67.22	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
129	20240808	090333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9970	50	2	0.50	19538090	1974	1.97	9810	9970	9810	12890	6950	9920	9897.72	21.26	-200	10206	10062	9856	9712	9506	10135	9785	208	2970	500	7140	10	1	41678175	4155	15.06	1.53	12	0.00	662.00	6514.00	11470	20240621	-13.08	6010	20231114	65.89	11470	-13.08	20240621	6210	60.55	20240201	11470	-13.08	20240621	6010	65.89	20231114	2.04	N	026890	500	208 억	8858758	N	N	0	N	N
130	20240807	160328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	220	2	2.27	984378250	99966	56.82	9700	10000	9650	12610	6790	9700	9847.13	21.17	17690	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4134	14.98	1.52	12	0.24	662.00	6514.00	11470	20240621	-13.51	6010	20231114	65.06	11470	-13.51	20240621	6210	59.74	20240201	11470	-13.51	20240621	6010	65.06	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
131	20240807	150332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	220	2	2.27	944062180	95898	54.51	9700	10000	9650	12610	6790	9700	9844.44	21.17	18231	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4134	14.98	1.52	12	0.23	662.00	6514.00	11470	20240621	-13.51	6010	20231114	65.06	11470	-13.51	20240621	6210	59.74	20240201	11470	-13.51	20240621	6010	65.06	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
132	20240807	140336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9920	220	2	2.27	862899230	87673	49.83	9700	10000	9650	12610	6790	9700	9842.25	21.17	18528	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4134	14.98	1.52	12	0.21	662.00	6514.00	11470	20240621	-13.51	6010	20231114	65.06	11470	-13.51	20240621	6210	59.74	20240201	11470	-13.51	20240621	6010	65.06	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
133	20240807	130335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9960	260	2	2.68	763359400	77637	44.13	9700	10000	9650	12610	6790	9700	9832.42	21.17	17438	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4151	15.05	1.53	12	0.19	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
134	20240807	120336	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9950	250	2	2.58	694825270	70767	40.22	9700	9960	9650	12610	6790	9700	9818.49	21.17	13904	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4147	15.03	1.53	12	0.17	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
135	20240807	110335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	110	2	1.13	558259320	56970	32.38	9700	9890	9650	12610	6790	9700	9799.18	21.17	15657	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4089	14.82	1.51	12	0.14	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
136	20240807	100331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9810	110	2	1.13	134026140	13711	7.79	9700	9810	9650	12610	6790	9700	9775.08	21.17	1416	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4089	14.82	1.51	12	0.03	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
137	20240807	090331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9700	0	3	0.00	15133050	1560	0.89	9700	9750	9650	12610	6790	9700	9700.67	21.17	414	10126	9912	9536	9322	8946	10020	9430	208	2910	500	6980	10	1	41678175	4043	14.65	1.49	12	0.00	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.13	N	026890	500	208 억	8823728	N	N	0	N	N
138	20240806	160329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9700	420	2	4.53	1671180050	173624	74.21	9300	9750	9160	12060	6500	9280	9626.28	20.93	37656	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4043	14.65	1.49	12	0.42	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
139	20240806	150333	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9700	420	2	4.53	1542648300	160396	68.56	9300	9750	9160	12060	6500	9280	9618.80	20.93	36721	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4043	14.65	1.49	12	0.38	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
140	20240806	140330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9620	340	2	3.66	1328806070	138277	59.10	9300	9750	9160	12060	6500	9280	9610.94	20.93	32229	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4009	14.53	1.48	12	0.33	662.00	6514.00	11470	20240621	-16.13	6010	20231114	60.07	11470	-16.13	20240621	6210	54.91	20240201	11470	-16.13	20240621	6010	60.07	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
141	20240806	130331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9650	370	2	3.99	1252815170	130390	55.73	9300	9750	9160	12060	6500	9280	9609.48	20.93	32587	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4022	14.58	1.48	12	0.31	662.00	6514.00	11470	20240621	-15.87	6010	20231114	60.57	11470	-15.87	20240621	6210	55.39	20240201	11470	-15.87	20240621	6010	60.57	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
142	20240806	120332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9600	320	2	3.45	1019472120	106122	45.36	9300	9750	9160	12060	6500	9280	9608.15	20.93	26385	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4001	14.50	1.47	12	0.25	662.00	6514.00	11470	20240621	-16.30	6010	20231114	59.73	11470	-16.30	20240621	6210	54.59	20240201	11470	-16.30	20240621	6010	59.73	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
143	20240806	110331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9630	350	2	3.77	936468600	97482	41.67	9300	9750	9160	12060	6500	9280	9608.26	20.93	25762	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4014	14.55	1.48	12	0.23	662.00	6514.00	11470	20240621	-16.04	6010	20231114	60.23	11470	-16.04	20240621	6210	55.07	20240201	11470	-16.04	20240621	6010	60.23	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
144	20240806	100329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9710	430	2	4.63	664751600	69242	29.60	9300	9750	9160	12060	6500	9280	9602.74	20.93	24953	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	4047	14.67	1.49	12	0.17	662.00	6514.00	11470	20240621	-15.34	6010	20231114	61.56	11470	-15.34	20240621	6210	56.36	20240201	11470	-15.34	20240621	6010	61.56	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
145	20240806	090329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9590	310	2	3.34	79615510	8487	3.63	9300	9600	9290	12060	6500	9280	9387.19	20.93	5289	10313	9796	9453	8936	8593	9625	8765	208	2780	500	6680	10	1	41678175	3997	14.49	1.47	12	0.02	662.00	6514.00	11470	20240621	-16.39	6010	20231114	59.57	11470	-16.39	20240621	6210	54.43	20240201	11470	-16.39	20240621	6010	59.57	20231114	2.13	N	026890	500	208 억	8724761	N	N	0	N	N
146	20240805	160325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	-700	5	-7.01	2202598530	229061	315.80	9900	9970	9110	12970	6990	9980	9617.94	20.66	52052	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	3868	14.02	1.42	12	0.55	662.00	6514.00	11470	20240621	-19.09	6010	20231114	54.41	11470	-19.09	20240621	6210	49.44	20240201	11470	-19.09	20240621	6010	54.41	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
147	20240805	150329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9280	-700	5	-7.01	2017933440	209094	288.27	9900	9970	9110	12970	6990	9980	9650.84	20.66	46185	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	3868	14.02	1.42	12	0.50	662.00	6514.00	11470	20240621	-19.09	6010	20231114	54.41	11470	-19.09	20240621	6210	49.44	20240201	11470	-19.09	20240621	6010	54.41	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
148	20240805	140330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9610	-370	5	-3.71	1720228720	177118	244.19	9900	9970	9500	12970	6990	9980	9712.33	20.66	38454	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4005	14.52	1.48	12	0.42	662.00	6514.00	11470	20240621	-16.22	6010	20231114	59.90	11470	-16.22	20240621	6210	54.75	20240201	11470	-16.22	20240621	6010	59.90	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
149	20240805	130328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9660	-320	5	-3.21	1403923910	144161	198.75	9900	9970	9600	12970	6990	9980	9738.58	20.66	31223	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4026	14.59	1.48	12	0.35	662.00	6514.00	11470	20240621	-15.78	6010	20231114	60.73	11470	-15.78	20240621	6210	55.56	20240201	11470	-15.78	20240621	6010	60.73	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
150	20240805	120328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9670	-310	5	-3.11	1146616330	117537	162.05	9900	9970	9650	12970	6990	9980	9755.36	20.66	26755	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4030	14.61	1.48	12	0.28	662.00	6514.00	11470	20240621	-15.69	6010	20231114	60.90	11470	-15.69	20240621	6210	55.72	20240201	11470	-15.69	20240621	6010	60.90	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
151	20240805	110332	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9770	-210	5	-2.10	936004220	95822	132.11	9900	9970	9670	12970	6990	9980	9768.16	20.66	26172	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4072	14.76	1.50	12	0.23	662.00	6514.00	11470	20240621	-14.82	6010	20231114	62.56	11470	-14.82	20240621	6210	57.33	20240201	11470	-14.82	20240621	6010	62.56	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
152	20240805	100327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9760	-220	5	-2.20	447021030	45712	63.02	9900	9970	9690	12970	6990	9980	9779.07	20.66	15690	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4068	14.74	1.50	12	0.11	662.00	6514.00	11470	20240621	-14.91	6010	20231114	62.40	11470	-14.91	20240621	6210	57.17	20240201	11470	-14.91	20240621	6010	62.40	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
153	20240805	090325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9780	-200	5	-2.00	36741000	3726	5.14	9900	9970	9750	12970	6990	9980	9860.71	20.66	-169	10266	10122	9996	9852	9726	10060	9790	208	2990	500	7180	10	1	41678175	4076	14.77	1.50	12	0.01	662.00	6514.00	11470	20240621	-14.73	6010	20231114	62.73	11470	-14.73	20240621	6210	57.49	20240201	11470	-14.73	20240621	6010	62.73	20231114	2.16	N	026890	500	208 억	8611351	N	N	0	N	N
154	20240802	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9980	-200	5	-1.96	720775640	72123	124.15	10080	10140	9870	13230	7130	10180	9993.70	20.61	15537	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4159	15.08	1.53	12	0.17	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
155	20240802	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9970	-210	5	-2.06	655162870	65539	112.81	10080	10140	9870	13230	7130	10180	9996.53	20.61	13871	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4155	15.06	1.53	12	0.16	662.00	6514.00	11470	20240621	-13.08	6010	20231114	65.89	11470	-13.08	20240621	6210	60.55	20240201	11470	-13.08	20240621	6010	65.89	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
156	20240802	140324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	-180	5	-1.77	478078430	47743	82.18	10080	10140	9960	13230	7130	10180	10013.58	20.61	9636	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4168	15.11	1.54	12	0.11	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
157	20240802	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10030	-150	5	-1.47	435877470	43517	74.91	10080	10140	9960	13230	7130	10180	10016.26	20.61	9210	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4180	15.15	1.54	12	0.10	662.00	6514.00	11470	20240621	-12.55	6010	20231114	66.89	11470	-12.55	20240621	6210	61.51	20240201	11470	-12.55	20240621	6010	66.89	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
158	20240802	120324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10000	-180	5	-1.77	354933910	35426	60.98	10080	10140	9960	13230	7130	10180	10019.02	20.61	7469	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4168	15.11	1.54	12	0.08	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
159	20240802	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10030	-150	5	-1.47	281285460	28059	48.30	10080	10140	9960	13230	7130	10180	10024.79	20.61	7152	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4180	15.15	1.54	12	0.07	662.00	6514.00	11470	20240621	-12.55	6010	20231114	66.89	11470	-12.55	20240621	6210	61.51	20240201	11470	-12.55	20240621	6010	66.89	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
160	20240802	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10010	-170	5	-1.67	174345230	17371	29.90	10080	10140	9960	13230	7130	10180	10036.57	20.61	6358	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4172	15.12	1.54	12	0.04	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
161	20240802	090326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10100	-80	5	-0.79	47245840	4712	8.11	10080	10100	9960	13230	7130	10180	10026.71	20.61	3172	10506	10342	10166	10002	9826	10425	10085	208	3050	500	7320	10	1	41678175	4209	15.26	1.55	12	0.01	662.00	6514.00	11470	20240621	-11.94	6010	20231114	68.05	11470	-11.94	20240621	6210	62.64	20240201	11470	-11.94	20240621	6010	68.05	20231114	2.16	N	026890	500	208 억	8590268	N	N	0	N	N
162	20240801	160321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10180	180	2	1.80	594112670	58092	63.36	10000	10330	9990	13000	7000	10000	10227.18	20.55	27515	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4243	15.38	1.56	12	0.14	662.00	6514.00	11470	20240621	-11.25	6010	20231114	69.38	11470	-11.25	20240621	6210	63.93	20240201	11470	-11.25	20240621	6010	69.38	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
163	20240801	150327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10210	210	2	2.10	560531930	54792	59.76	10000	10330	9990	13000	7000	10000	10230.18	20.55	26455	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4255	15.42	1.57	12	0.13	662.00	6514.00	11470	20240621	-10.99	6010	20231114	69.88	11470	-10.99	20240621	6210	64.41	20240201	11470	-10.99	20240621	6010	69.88	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
164	20240801	140327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10230	230	2	2.30	515316300	50368	54.93	10000	10330	9990	13000	7000	10000	10231.03	20.55	25083	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4264	15.45	1.57	12	0.12	662.00	6514.00	11470	20240621	-10.81	6010	20231114	70.22	11470	-10.81	20240621	6210	64.73	20240201	11470	-10.81	20240621	6010	70.22	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
165	20240801	130323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10240	240	2	2.40	495140890	48397	52.78	10000	10330	9990	13000	7000	10000	10230.82	20.55	24407	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4268	15.47	1.57	12	0.12	662.00	6514.00	11470	20240621	-10.72	6010	20231114	70.38	11470	-10.72	20240621	6210	64.90	20240201	11470	-10.72	20240621	6010	70.38	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
166	20240801	120324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10250	250	2	2.50	479441820	46865	51.11	10000	10330	9990	13000	7000	10000	10230.27	20.55	23866	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4272	15.48	1.57	12	0.11	662.00	6514.00	11470	20240621	-10.64	6010	20231114	70.55	11470	-10.64	20240621	6210	65.06	20240201	11470	-10.64	20240621	6010	70.55	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
167	20240801	110326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10250	250	2	2.50	413577350	40436	44.10	10000	10330	9990	13000	7000	10000	10227.95	20.55	20007	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4272	15.48	1.57	12	0.10	662.00	6514.00	11470	20240621	-10.64	6010	20231114	70.55	11470	-10.64	20240621	6210	65.06	20240201	11470	-10.64	20240621	6010	70.55	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
168	20240801	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10220	220	2	2.20	339284270	33194	36.20	10000	10330	9990	13000	7000	10000	10221.25	20.55	17512	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4260	15.44	1.57	12	0.08	662.00	6514.00	11470	20240621	-10.90	6010	20231114	70.05	11470	-10.90	20240621	6210	64.57	20240201	11470	-10.90	20240621	6010	70.05	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N
169	20240801	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	10100	100	2	1.00	30335550	3024	3.30	10000	10100	9990	13000	7000	10000	10031.60	20.55	1103	10173	10086	9933	9846	9693	10130	9890	208	3000	500	7200	10	1	41678175	4209	15.26	1.55	12	0.01	662.00	6514.00	11470	20240621	-11.94	6010	20231114	68.05	11470	-11.94	20240621	6210	62.64	20240201	11470	-11.94	20240621	6010	68.05	20231114	2.16	N	026890	500	208 억	8562850	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History