KissMeData/027410/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	160405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3635	75	2	2.11	422232210	116773	66.28	3565	3645	3550	4625	2495	3560	3615.83	2.15	0	30831	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3479	4.47	0.21	12	0.12	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3450	5.36	20240628	4260	-14.67	20240202	3190	13.95	20231024	0.41	N	027410	1000	957 억		2062105	N	N	54	N	00	N
3	20240731	150405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3630	70	2	1.97	394200975	109054	61.90	3565	3645	3550	4625	2495	3560	3614.73	2.15	0	29820	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3475	4.46	0.21	12	0.11	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3450	5.22	20240628	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
4	20240731	140409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3630	70	2	1.97	369937945	102355	58.09	3565	3645	3550	4625	2495	3560	3614.26	2.15	0	28310	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3475	4.46	0.21	12	0.11	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3450	5.22	20240628	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
5	20240731	130407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3630	70	2	1.97	283287420	78371	44.48	3565	3645	3550	4625	2495	3560	3614.70	2.15	0	18358	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3475	4.46	0.21	12	0.08	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3450	5.22	20240628	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
6	20240731	120409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3630	70	2	1.97	234835260	65004	36.89	3565	3645	3550	4625	2495	3560	3612.63	2.15	0	17329	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3475	4.46	0.21	12	0.07	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3450	5.22	20240628	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
7	20240731	110407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3635	75	2	2.11	187231795	51895	29.45	3565	3635	3550	4625	2495	3560	3607.90	2.15	0	9974	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3479	4.47	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3450	5.36	20240628	4260	-14.67	20240202	3190	13.95	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
8	20240731	100406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3615	55	2	1.54	96266115	26774	15.20	3565	3615	3550	4625	2495	3560	3595.51	2.15	0	3538	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3460	4.45	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3450	4.78	20240628	4260	-15.14	20240202	3190	13.32	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
9	20240731	090402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	5	2	0.14	245985	69	0.04	3565	3565	3565	4625	2495	3560	3565.00	2.15	0	-10	3606	3582	3561	3537	3516	3595	3550	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2062105	N	N	1374	N	00	N
10	20240730	160356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-15	5	-0.42	625400595	175967	291.83	3550	3585	3540	4645	2505	3575	3554.07	2.14	0	1105	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.18	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2052161	N	N	1374	N	00	N
11	20240730	150402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	-10	5	-0.28	614580980	172928	286.79	3550	3585	3540	4645	2505	3575	3553.97	2.14	0	1502	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.18	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
12	20240730	140357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-5	5	-0.14	535853435	150760	250.03	3550	3585	3540	4645	2505	3575	3554.35	2.14	0	1234	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.16	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
13	20240730	130401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-5	5	-0.14	454758450	128061	212.38	3550	3580	3540	4645	2505	3575	3551.11	2.14	0	16408	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.13	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
14	20240730	120400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	-10	5	-0.28	429203700	120893	200.50	3550	3580	3540	4645	2505	3575	3550.28	2.14	0	19115	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.13	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
15	20240730	110402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-15	5	-0.42	393026420	110729	183.64	3550	3580	3540	4645	2505	3575	3549.44	2.14	0	21657	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.12	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
16	20240730	100402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-5	5	-0.14	38681995	10853	18.00	3550	3580	3550	4645	2505	3575	3564.18	2.14	0	132	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
17	20240730	090403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	0	3	0.00	15434750	4344	7.20	3550	3575	3550	4645	2505	3575	3553.12	2.14	0	-783	3615	3595	3575	3555	3535	3605	3565	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.41	N	027410	1000	957 억		2052161	N	N	23	N	00	N
18	20240729	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	30	2	0.85	215468520	60206	81.03	3565	3595	3555	4605	2485	3545	3578.85	2.14	0	4541	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3422	4.40	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
19	20240729	150400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	40	2	1.13	194636785	54382	73.19	3565	3595	3555	4605	2485	3545	3579.07	2.14	0	4983	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3431	4.41	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
20	20240729	140403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	35	2	0.99	173733685	48533	65.32	3565	3595	3555	4605	2485	3545	3579.70	2.14	0	6117	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3427	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
21	20240729	130406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	40	2	1.13	149783165	41836	56.30	3565	3595	3555	4605	2485	3545	3580.25	2.14	0	6184	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3431	4.41	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
22	20240729	120359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	40	2	1.13	138552990	38697	52.08	3565	3595	3555	4605	2485	3545	3580.46	2.14	0	5597	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3431	4.41	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
23	20240729	110401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	40	2	1.13	129092105	36054	48.52	3565	3595	3555	4605	2485	3545	3580.52	2.14	0	6427	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3431	4.41	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
24	20240729	100400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3590	45	2	1.27	115599580	32295	43.46	3565	3595	3555	4605	2485	3545	3579.49	2.14	0	6148	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3436	4.42	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.73	3190	20231024	12.54	4260	-15.73	20240202	3450	4.06	20240628	4260	-15.73	20240202	3190	12.54	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
25	20240729	090358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	20	2	0.56	3736100	1048	1.41	3565	3565	3560	4605	2485	3545	3564.98	2.14	0	-9	3618	3581	3543	3506	3468	3600	3525	957	1060	1000	2620	5	1	95716791	3412	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.40	N	027410	1000	957 억		2047584	N	N	23	N	00	N
26	20240726	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	50	2	1.43	263155310	74303	74.43	3520	3580	3505	4540	2450	3495	3541.65	2.11	0	21807	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3393	4.36	0.21	12	0.08	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3450	2.75	20240628	4260	-16.78	20240202	3190	11.13	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
27	20240726	150356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	65	2	1.86	251648450	71059	71.18	3520	3580	3505	4540	2450	3495	3541.40	2.11	0	21982	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3408	4.38	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
28	20240726	140357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	65	2	1.86	174829425	49528	49.61	3520	3560	3505	4540	2450	3495	3529.91	2.11	0	18951	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3408	4.38	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
29	20240726	130357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	55	2	1.57	151130840	42854	42.92	3520	3550	3505	4540	2450	3495	3526.64	2.11	0	14932	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
30	20240726	120359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	50	2	1.43	144522275	40990	41.06	3520	3550	3505	4540	2450	3495	3525.79	2.11	0	15852	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3393	4.36	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3450	2.75	20240628	4260	-16.78	20240202	3190	11.13	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
31	20240726	110357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	50	2	1.43	106451495	30234	30.28	3520	3545	3505	4540	2450	3495	3520.92	2.11	0	11315	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3393	4.36	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3450	2.75	20240628	4260	-16.78	20240202	3190	11.13	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
32	20240726	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	50	2	1.43	93300095	26516	26.56	3520	3545	3505	4540	2450	3495	3518.63	2.11	0	10645	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3393	4.36	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3450	2.75	20240628	4260	-16.78	20240202	3190	11.13	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
33	20240726	090356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	25	2	0.72	1439235	409	0.41	3520	3525	3515	4540	2450	3495	3518.91	2.11	0	-38	3575	3535	3505	3465	3435	3520	3450	957	1045	1000	2580	5	1	95716791	3369	4.33	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.41	N	027410	1000	957 억		2020947	N	N	23	N	00	N
34	20240725	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	-60	5	-1.69	348441840	99634	165.01	3545	3545	3475	4620	2490	3555	3497.22	2.10	0	15246	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3345	4.30	0.20	12	0.10	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.41	N	027410	1000	957 억		2005415	N	N	23	N	00	N
35	20240725	150402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-50	5	-1.41	315785575	90293	149.54	3545	3545	3475	4620	2490	3555	3497.34	2.10	0	15208	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.09	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
36	20240725	140400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-50	5	-1.41	299421925	85620	141.80	3545	3545	3475	4620	2490	3555	3497.10	2.10	0	15584	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.09	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
37	20240725	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-50	5	-1.41	284826350	81451	134.89	3545	3545	3475	4620	2490	3555	3496.90	2.10	0	18348	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.09	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
38	20240725	120358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-50	5	-1.41	276614045	79108	131.01	3545	3545	3475	4620	2490	3555	3496.66	2.10	0	19409	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3355	4.31	0.20	12	0.08	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
39	20240725	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	-55	5	-1.55	249928965	71464	118.35	3545	3545	3475	4620	2490	3555	3497.27	2.10	0	19023	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3350	4.31	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3450	1.45	20240628	4260	-17.84	20240202	3190	9.72	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
40	20240725	100356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3480	-75	5	-2.11	206651975	59050	97.79	3545	3545	3475	4620	2490	3555	3499.61	2.10	0	16427	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3331	4.28	0.20	12	0.06	813.00	17287.00	4260	20240202	-18.31	3190	20231024	9.09	4260	-18.31	20240202	3450	0.87	20240628	4260	-18.31	20240202	3190	9.09	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
41	20240725	090357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	-30	5	-0.84	3184355	902	1.49	3545	3545	3525	4620	2490	3555	3530.33	2.10	0	-852	3591	3572	3551	3532	3511	3582	3542	957	1065	1000	2630	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3450	2.17	20240628	4260	-17.25	20240202	3190	10.50	20231024	0.41	N	027410	1000	957 억		2005415	N	N	40	N	00	N
42	20240724	160353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-10	5	-0.28	213968235	60376	171.09	3545	3570	3530	4630	2500	3565	3543.93	2.10	0	-1979	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.06	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2008159	N	N	40	N	00	N
43	20240724	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-15	5	-0.42	178630745	50383	142.78	3545	3570	3530	4630	2500	3565	3545.46	2.10	0	-1048	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
44	20240724	140355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-15	5	-0.42	143169890	40352	114.35	3545	3570	3535	4630	2500	3565	3548.02	2.10	0	112	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
45	20240724	130357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-15	5	-0.42	126981770	35780	101.39	3545	3570	3540	4630	2500	3565	3548.96	2.10	0	1989	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
46	20240724	120401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-15	5	-0.42	106083710	29880	84.67	3545	3570	3540	4630	2500	3565	3550.32	2.10	0	2449	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
47	20240724	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-10	5	-0.28	80494345	22680	64.27	3545	3570	3540	4630	2500	3565	3549.13	2.10	0	1840	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
48	20240724	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	0	3	0.00	33854980	9517	26.97	3545	3570	3540	4630	2500	3565	3557.32	2.10	0	217	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3412	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
49	20240724	090357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	-20	5	-0.56	2042235	576	1.63	3545	3560	3545	4630	2500	3565	3545.55	2.10	0	-1	3588	3576	3558	3546	3528	3567	3537	957	1065	1000	2630	5	1	95716791	3393	4.36	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.78	3190	20231024	11.13	4260	-16.78	20240202	3450	2.75	20240628	4260	-16.78	20240202	3190	11.13	20231024	0.41	N	027410	1000	957 억		2008159	N	N	46	N	00	N
50	20240723	160351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	-5	5	-0.14	125425220	35283	161.59	3570	3570	3540	4640	2500	3570	3554.83	2.10	0	-8938	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.40	N	027410	1000	957 억		2012610	N	N	46	N	00	N
51	20240723	150401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-20	5	-0.56	122109340	34351	157.32	3570	3570	3540	4640	2500	3570	3554.75	2.10	0	-8752	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
52	20240723	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	0	3	0.00	116845405	32872	150.55	3570	3570	3540	4640	2500	3570	3554.56	2.10	0	-8357	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
53	20240723	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	79658365	22424	102.70	3570	3570	3540	4640	2500	3570	3552.37	2.10	0	-7885	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
54	20240723	120356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	70586505	19871	91.01	3570	3570	3540	4640	2500	3570	3552.24	2.10	0	-6299	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
55	20240723	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	50375635	14184	64.96	3570	3570	3540	4640	2500	3570	3551.58	2.10	0	-4002	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
56	20240723	100354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-15	5	-0.42	41125250	11578	53.02	3570	3570	3540	4640	2500	3570	3552.02	2.10	0	-2572	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
57	20240723	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	0	3	0.00	264055	74	0.34	3570	3570	3560	4640	2500	3570	3568.31	2.10	0	-27	3613	3591	3563	3541	3513	3577	3527	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2012610	N	N	34	N	00	N
58	20240722	160351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-15	5	-0.42	77590060	21800	45.39	3585	3585	3535	4660	2510	3585	3559.18	2.11	0	-3124	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3417	4.39	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억		2015738	N	N	34	N	00	N
59	20240722	150355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	-10	5	-0.28	76394205	21465	44.69	3585	3585	3535	4660	2510	3585	3559.01	2.11	0	-3128	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3422	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
60	20240722	140356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-25	5	-0.70	69597640	19556	40.71	3585	3585	3535	4660	2510	3585	3558.89	2.11	0	-2418	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
61	20240722	130353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-25	5	-0.70	65958210	18530	38.58	3585	3585	3535	4660	2510	3585	3559.54	2.11	0	-2042	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3408	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
62	20240722	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	-20	5	-0.56	64767155	18195	37.88	3585	3585	3535	4660	2510	3585	3559.61	2.11	0	-1852	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3412	4.38	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
63	20240722	110355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-35	5	-0.98	55405460	15561	32.40	3585	3585	3535	4660	2510	3585	3560.53	2.11	0	-1734	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
64	20240722	100353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-30	5	-0.84	26430845	7415	15.44	3585	3585	3535	4660	2510	3585	3564.51	2.11	0	-1433	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
65	20240722	090351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	0	3	0.00	308250	86	0.18	3585	3585	3580	4660	2510	3585	3584.30	2.11	0	-12	3618	3601	3568	3551	3518	3610	3560	957	1075	1000	2650	5	1	95716791	3431	4.41	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.41	N	027410	1000	957 억		2015738	N	N	38	N	00	N
66	20240719	160347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	5	2	0.14	168691265	47456	90.39	3580	3585	3535	4650	2510	3580	3554.69	2.12	0	-8402	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3431	4.41	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.41	N	027410	1000	957 억		2025178	N	N	38	N	00	N
67	20240719	150349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	137196000	38632	73.58	3580	3585	3535	4650	2510	3580	3551.36	2.12	0	-6681	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
68	20240719	140351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	-15	5	-0.42	119085925	33552	63.90	3580	3580	3535	4650	2510	3580	3549.29	2.12	0	-4162	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3412	4.38	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3450	3.33	20240628	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
69	20240719	130345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-20	5	-0.56	114760850	32337	61.59	3580	3580	3535	4650	2510	3580	3548.90	2.12	0	-4212	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
70	20240719	120346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	55255675	15556	29.63	3580	3580	3535	4650	2510	3580	3552.05	2.12	0	-3866	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
71	20240719	110349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	49322145	13885	26.45	3580	3580	3535	4650	2510	3580	3552.19	2.12	0	-3911	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
72	20240719	100321	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	28024805	7886	15.02	3580	3580	3535	4650	2510	3580	3553.74	2.12	0	-1052	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
73	20240719	090358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	0	3	0.00	153940	43	0.08	3580	3580	3580	4650	2510	3580	3580.00	2.12	0	0	3623	3601	3568	3546	3513	3612	3557	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.41	N	027410	1000	957 억		2025178	N	N	36	N	00	N
74	20240718	160342	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	25	2	0.70	186582295	52486	120.30	3550	3590	3535	4620	2490	3555	3554.89	2.12	0	-2916	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3427	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.41	N	027410	1000	957 억		2028423	N	N	36	N	00	N
75	20240718	150346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	20	2	0.56	172540055	48559	111.29	3550	3590	3535	4620	2490	3555	3553.20	2.12	0	-2863	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3422	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
76	20240718	140344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	20	2	0.56	168134645	47325	108.47	3550	3590	3535	4620	2490	3555	3552.77	2.12	0	-2830	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3422	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
77	20240718	130345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	15	2	0.42	157865980	44449	101.87	3550	3590	3535	4620	2490	3555	3551.62	2.12	0	-2452	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3417	4.39	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
78	20240718	120345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	30	2	0.84	105252280	29613	67.87	3550	3590	3535	4620	2490	3555	3554.26	2.12	0	-4652	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3431	4.41	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
79	20240718	110346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-5	5	-0.14	67086805	18929	43.38	3550	3560	3535	4620	2490	3555	3544.13	2.12	0	-1285	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
80	20240718	100346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-5	5	-0.14	63211980	17836	40.88	3550	3560	3535	4620	2490	3555	3544.07	2.12	0	-1365	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
81	20240718	090348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	0	3	0.00	11021920	3109	7.13	3550	3555	3545	4620	2490	3555	3545.17	2.12	0	-1485	3598	3576	3563	3541	3528	3570	3535	957	1065	1000	2630	5	1	95716791	3403	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.41	N	027410	1000	957 억		2028423	N	N	78	N	00	N
82	20240717	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-25	5	-0.70	155217820	43528	78.72	3580	3585	3550	4650	2510	3580	3566.13	2.13	0	-14232	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.40	N	027410	1000	957 억		2042722	N	N	78	N	00	N
83	20240717	150402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	148087265	41523	75.09	3580	3585	3550	4650	2510	3580	3566.39	2.13	0	-14100	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
84	20240717	140401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	-5	5	-0.14	132544320	37162	67.20	3580	3585	3555	4650	2510	3580	3566.66	2.13	0	-12788	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
85	20240717	130359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	0	3	0.00	99678170	27944	50.53	3580	3585	3555	4650	2510	3580	3567.07	2.13	0	-9148	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
86	20240717	120401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	-5	5	-0.14	66404045	18627	33.68	3580	3585	3555	4650	2510	3580	3564.94	2.13	0	-2803	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
87	20240717	110400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	33379855	9362	16.93	3580	3585	3555	4650	2510	3580	3565.46	2.13	0	-1222	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
88	20240717	100400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	-10	5	-0.28	19586685	5489	9.93	3580	3585	3560	4650	2510	3580	3568.35	2.13	0	-335	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
89	20240717	090324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	5	2	0.14	1847230	516	0.93	3580	3585	3575	4650	2510	3580	3579.90	2.13	0	-12	3606	3592	3571	3557	3536	3600	3565	957	1070	1000	2640	5	1	95716791	3431	4.41	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3450	3.91	20240628	4260	-15.85	20240202	3190	12.38	20231024	0.40	N	027410	1000	957 억		2042722	N	N	164	N	00	N
90	20240716	160401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	10	2	0.28	197160905	55253	87.11	3570	3585	3550	4640	2500	3570	3568.33	2.14	0	-4853	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.40	N	027410	1000	957 억		2051928	N	N	164	N	00	N
91	20240716	150405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3580	10	2	0.28	182782920	51237	80.78	3570	3585	3550	4640	2500	3570	3567.40	2.14	0	-2347	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3427	4.40	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3450	3.77	20240628	4260	-15.96	20240202	3190	12.23	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
92	20240716	140404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	0	3	0.00	129176730	36252	57.15	3570	3580	3550	4640	2500	3570	3563.30	2.14	0	-694	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
93	20240716	130403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-15	5	-0.42	117947855	33105	52.19	3570	3580	3550	4640	2500	3570	3562.84	2.14	0	-779	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3403	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
94	20240716	120403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	5	2	0.14	106959500	30018	47.32	3570	3580	3550	4640	2500	3570	3563.18	2.14	0	-1041	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
95	20240716	110403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	5	2	0.14	76396150	21423	33.77	3570	3580	3555	4640	2500	3570	3566.08	2.14	0	-1473	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3422	4.40	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.08	3190	20231024	12.07	4260	-16.08	20240202	3450	3.62	20240628	4260	-16.08	20240202	3190	12.07	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
96	20240716	100403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	23626170	6633	10.46	3570	3570	3555	4640	2500	3570	3561.91	2.14	0	-1258	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3408	4.38	0.21	12	0.01	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
97	20240716	090401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	0	3	0.00	7257075	2037	3.21	3570	3570	3555	4640	2500	3570	3562.63	2.14	0	-1806	3603	3586	3553	3536	3503	3595	3545	957	1070	1000	2640	5	1	95716791	3417	4.39	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2051928	N	N	48	N	00	N
98	20240715	160356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	20	2	0.56	222949150	62816	169.30	3550	3570	3520	4615	2485	3550	3547.59	2.15	0	-4878	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3417	4.39	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3450	3.48	20240628	4260	-16.20	20240202	3190	11.91	20231024	0.40	N	027410	1000	957 억		2055650	N	N	48	N	00	N
99	20240715	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	10	2	0.28	168683335	47599	128.29	3550	3570	3520	4615	2485	3550	3543.84	2.15	0	-5214	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3408	4.38	0.21	12	0.05	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
100	20240715	140358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	0	3	0.00	133959165	37846	102.00	3550	3560	3520	4615	2485	3550	3539.59	2.15	0	-4286	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
101	20240715	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	-10	5	-0.28	125937820	35583	95.90	3550	3560	3520	4615	2485	3550	3539.27	2.15	0	-4006	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3388	4.35	0.20	12	0.04	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3450	2.61	20240628	4260	-16.90	20240202	3190	10.97	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
102	20240715	120400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	-10	5	-0.28	103234430	29155	78.58	3550	3560	3530	4615	2485	3550	3540.88	2.15	0	-4269	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3388	4.35	0.20	12	0.03	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3450	2.61	20240628	4260	-16.90	20240202	3190	10.97	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
103	20240715	110359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	0	3	0.00	59522445	16799	45.28	3550	3560	3535	4615	2485	3550	3543.21	2.15	0	-3200	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3398	4.37	0.21	12	0.02	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
104	20240715	100359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	-10	5	-0.28	18018155	5082	13.70	3550	3560	3535	4615	2485	3550	3545.49	2.15	0	-2854	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3388	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3450	2.61	20240628	4260	-16.90	20240202	3190	10.97	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
105	20240715	090359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	10	2	0.28	891350	251	0.68	3550	3560	3540	4615	2485	3550	3551.20	2.15	0	-107	3590	3570	3540	3520	3490	3580	3530	957	1065	1000	2620	5	1	95716791	3408	4.38	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.43	3190	20231024	11.60	4260	-16.43	20240202	3450	3.19	20240628	4260	-16.43	20240202	3190	11.60	20231024	0.40	N	027410	1000	957 억		2055650	N	N	34	N	00	N
106	20240712	160356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	10	2	0.28	130179910	36798	92.88	3510	3560	3510	4600	2480	3540	3537.69	2.15	0	-3391	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.04	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.40	N	027410	1000	957 억		2059307	N	N	34	N	00	N
107	20240712	150358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	15	2	0.42	99405825	28116	70.97	3510	3560	3510	4600	2480	3540	3535.56	2.15	0	-3992	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3403	4.37	0.21	12	0.03	813.00	17287.00	4260	20240202	-16.55	3190	20231024	11.44	4260	-16.55	20240202	3450	3.04	20240628	4260	-16.55	20240202	3190	11.44	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
108	20240712	140400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-10	5	-0.28	67289260	19055	48.10	3510	3540	3510	4600	2480	3540	3531.32	2.15	0	-3472	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3379	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3450	2.32	20240628	4260	-17.14	20240202	3190	10.66	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
109	20240712	130357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-10	5	-0.28	53970495	15281	38.57	3510	3540	3510	4600	2480	3540	3531.87	2.15	0	-1442	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3379	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3450	2.32	20240628	4260	-17.14	20240202	3190	10.66	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
110	20240712	120357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-10	5	-0.28	45441915	12863	32.47	3510	3540	3510	4600	2480	3540	3532.76	2.15	0	-574	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3379	4.34	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3450	2.32	20240628	4260	-17.14	20240202	3190	10.66	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
111	20240712	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	-5	5	-0.14	34020520	9629	24.31	3510	3540	3510	4600	2480	3540	3533.13	2.15	0	324	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3450	2.46	20240628	4260	-17.02	20240202	3190	10.82	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
112	20240712	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	-5	5	-0.14	20886070	5912	14.92	3510	3540	3510	4600	2480	3540	3532.83	2.15	0	-46	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3450	2.46	20240628	4260	-17.02	20240202	3190	10.82	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
113	20240712	090356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	-5	5	-0.14	12505900	3539	8.93	3510	3535	3510	4600	2480	3540	3533.74	2.15	0	-59	3566	3552	3526	3512	3486	3560	3520	957	1060	1000	2610	5	1	95716791	3384	4.35	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3450	2.46	20240628	4260	-17.02	20240202	3190	10.82	20231024	0.40	N	027410	1000	957 억		2059307	N	N	214	N	00	N
114	20240711	160354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	25	2	0.71	139668270	39617	137.68	3525	3540	3500	4565	2465	3515	3523.36	2.15	0	-2334	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3388	4.35	0.20	12	0.04	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3450	2.61	20240628	4260	-16.90	20240202	3190	10.97	20231024	0.40	N	027410	1000	957 억		2060770	N	N	214	N	00	N
115	20240711	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	20	2	0.57	98417975	27951	97.14	3525	3535	3500	4565	2465	3515	3521.09	2.15	0	-1945	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3384	4.35	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.02	3190	20231024	10.82	4260	-17.02	20240202	3450	2.46	20240628	4260	-17.02	20240202	3190	10.82	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
116	20240711	140357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	5	2	0.14	79333415	22539	78.33	3525	3535	3500	4565	2465	3515	3519.83	2.15	0	-1734	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
117	20240711	130356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	5	2	0.14	75376550	21413	74.42	3525	3535	3500	4565	2465	3515	3520.13	2.15	0	-1681	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
118	20240711	120357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	10	2	0.28	72035705	20465	71.12	3525	3535	3500	4565	2465	3515	3519.95	2.15	0	-1611	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3450	2.17	20240628	4260	-17.25	20240202	3190	10.50	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
119	20240711	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	5	2	0.14	36030895	10227	35.54	3525	3535	3500	4565	2465	3515	3523.11	2.15	0	-1548	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
120	20240711	100355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	15	2	0.43	12634845	3585	12.46	3525	3535	3500	4565	2465	3515	3524.36	2.15	0	-368	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3379	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.14	3190	20231024	10.66	4260	-17.14	20240202	3450	2.32	20240628	4260	-17.14	20240202	3190	10.66	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
121	20240711	090354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	10	2	0.28	3133050	889	3.09	3525	3525	3510	4565	2465	3515	3524.24	2.15	0	-51	3535	3525	3510	3500	3485	3530	3505	957	1050	1000	2600	5	1	95716791	3374	4.34	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.25	3190	20231024	10.50	4260	-17.25	20240202	3450	2.17	20240628	4260	-17.25	20240202	3190	10.50	20231024	0.40	N	027410	1000	957 억		2060770	N	N	73	N	00	N
122	20240710	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	15	2	0.43	100828570	28771	30.36	3500	3520	3495	4550	2450	3500	3504.52	2.15	0	-971	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.40	N	027410	1000	957 억		2060159	N	N	73	N	00	N
123	20240710	150356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	10	2	0.29	83855200	23923	25.25	3500	3520	3495	4550	2450	3500	3505.21	2.15	0	-960	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
124	20240710	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	5	2	0.14	59493195	16985	17.93	3500	3515	3495	4550	2450	3500	3502.69	2.15	0	-720	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3355	4.31	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
125	20240710	130354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	10	2	0.29	43587545	12442	13.13	3500	3515	3495	4550	2450	3500	3503.26	2.15	0	-639	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
126	20240710	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	10	2	0.29	31982710	9128	9.63	3500	3515	3495	4550	2450	3500	3503.80	2.15	0	-510	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
127	20240710	110356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	10	2	0.29	28284830	8073	8.52	3500	3515	3495	4550	2450	3500	3503.63	2.15	0	490	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3360	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
128	20240710	100352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	15	2	0.43	19598850	5595	5.90	3500	3515	3495	4550	2450	3500	3502.92	2.15	0	760	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3364	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
129	20240710	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	0	3	0.00	4202650	1201	1.27	3500	3500	3495	4550	2450	3500	3499.29	2.15	0	-101	3570	3535	3505	3470	3440	3552	3487	957	1050	1000	2590	5	1	95716791	3350	4.31	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3450	1.45	20240628	4260	-17.84	20240202	3190	9.72	20231024	0.40	N	027410	1000	957 억		2060159	N	N	71	N	00	N
130	20240709	160354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	-20	5	-0.57	330688400	94695	253.33	3480	3540	3475	4575	2465	3520	3492.14	2.21	0	-59431	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3350	4.31	0.20	12	0.10	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3450	1.45	20240628	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억		2119229	N	N	71	N	00	N
131	20240709	150354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-35	5	-0.99	297759150	85274	228.13	3480	3540	3475	4575	2465	3520	3491.79	2.21	0	-53888	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3336	4.29	0.20	12	0.09	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
132	20240709	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-35	5	-0.99	209820610	60053	160.66	3480	3540	3480	4575	2465	3520	3493.92	2.21	0	-41909	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3336	4.29	0.20	12	0.06	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
133	20240709	130355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-35	5	-0.99	162845750	46572	124.59	3480	3540	3480	4575	2465	3520	3496.64	2.21	0	-32448	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3336	4.29	0.20	12	0.05	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
134	20240709	120356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-35	5	-0.99	106987815	30551	81.73	3480	3540	3480	4575	2465	3520	3501.94	2.21	0	-22286	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3336	4.29	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
135	20240709	110355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	-10	5	-0.28	72468660	20675	55.31	3480	3540	3480	4575	2465	3520	3505.13	2.21	0	-13418	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
136	20240709	100355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-5	5	-0.14	27513085	7839	20.97	3480	3540	3480	4575	2465	3520	3509.77	2.21	0	-1960	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
137	20240709	090354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-5	5	-0.14	7016105	2014	5.39	3480	3520	3480	4575	2465	3520	3483.67	2.21	0	-135	3560	3540	3510	3490	3460	3550	3500	957	1055	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.42	N	027410	1000	957 억		2119229	N	N	192	N	00	N
138	20240708	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	25	2	0.72	129786035	37046	129.62	3485	3530	3480	4540	2450	3495	3503.38	2.21	0	1404	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3369	4.33	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.42	N	027410	1000	957 억		2118026	N	N	192	N	00	N
139	20240708	150353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	25	2	0.72	118004250	33694	117.89	3485	3530	3480	4540	2450	3495	3502.23	2.21	0	876	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3369	4.33	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
140	20240708	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	15	2	0.43	104109845	29743	104.07	3485	3530	3480	4540	2450	3495	3500.31	2.21	0	1561	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3360	4.32	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
141	20240708	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	0	3	0.00	81077825	23182	81.11	3485	3530	3480	4540	2450	3495	3497.45	2.21	0	2117	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3345	4.30	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
142	20240708	120353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	10	2	0.29	76488275	21868	76.52	3485	3530	3480	4540	2450	3495	3497.73	2.21	0	2426	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3355	4.31	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
143	20240708	110351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	15	2	0.43	75178980	21494	75.21	3485	3530	3480	4540	2450	3495	3497.67	2.21	0	2634	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
144	20240708	100352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	15	2	0.43	28052350	7999	27.99	3485	3530	3480	4540	2450	3495	3506.98	2.21	0	-655	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3360	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
145	20240708	090352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	0	3	0.00	4973735	1427	4.99	3485	3495	3480	4540	2450	3495	3485.45	2.21	0	-79	3531	3512	3486	3467	3441	3522	3477	957	1045	1000	2580	5	1	95716791	3345	4.30	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.42	N	027410	1000	957 억		2118026	N	N	451	N	00	N
146	20240705	160350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	35	2	1.01	99513675	28580	37.39	3460	3505	3460	4495	2425	3460	3481.90	2.21	0	1252	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3345	4.30	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.43	N	027410	1000	957 억		2119241	N	N	451	N	00	N
147	20240705	150352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	30	2	0.87	92151680	26473	34.63	3460	3505	3460	4495	2425	3460	3480.97	2.21	0	972	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3341	4.29	0.20	12	0.03	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
148	20240705	140352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	35	2	1.01	86458715	24841	32.50	3460	3505	3460	4495	2425	3460	3480.48	2.21	0	952	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3345	4.30	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
149	20240705	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	35	2	1.01	68402170	19675	25.74	3460	3500	3460	4495	2425	3460	3476.60	2.21	0	965	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3345	4.30	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
150	20240705	120351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	35	2	1.01	64802815	18645	24.39	3460	3500	3460	4495	2425	3460	3475.61	2.21	0	1106	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3345	4.30	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
151	20240705	110350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	30	2	0.87	53414550	15384	20.13	3460	3490	3460	4495	2425	3460	3472.08	2.21	0	571	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
152	20240705	100350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3475	15	2	0.43	10269755	2964	3.88	3460	3480	3460	4495	2425	3460	3464.83	2.21	0	171	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3326	4.27	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
153	20240705	090352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3465	5	2	0.14	2408275	696	0.91	3460	3465	3460	4495	2425	3460	3460.17	2.21	0	47	3506	3482	3471	3447	3436	3477	3442	957	1035	1000	2560	5	1	95716791	3317	4.26	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.66	3190	20231024	8.62	4260	-18.66	20240202	3450	0.43	20240628	4260	-18.66	20240202	3190	8.62	20231024	0.43	N	027410	1000	957 억		2119241	N	N	211	N	00	N
154	20240704	160349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3460	-15	5	-0.43	264708135	76305	79.88	3485	3495	3460	4515	2435	3475	3469.09	2.25	0	-39491	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3312	4.26	0.20	12	0.08	813.00	17287.00	4260	20240202	-18.78	3190	20231024	8.46	4260	-18.78	20240202	3450	0.29	20240628	4260	-18.78	20240202	3190	8.46	20231024	0.44	N	027410	1000	957 억		2158382	N	N	211	N	00	N
155	20240704	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3465	-10	5	-0.29	202506265	58346	61.08	3485	3495	3460	4515	2435	3475	3470.78	2.25	0	-29488	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3317	4.26	0.20	12	0.06	813.00	17287.00	4260	20240202	-18.66	3190	20231024	8.62	4260	-18.66	20240202	3450	0.43	20240628	4260	-18.66	20240202	3190	8.62	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
156	20240704	140351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	10	2	0.29	81696940	23487	24.59	3485	3495	3465	4515	2435	3475	3478.39	2.25	0	-1766	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3336	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
157	20240704	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	15	2	0.43	76329835	21945	22.97	3485	3495	3465	4515	2435	3475	3478.23	2.25	0	-1613	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
158	20240704	120350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	15	2	0.43	53210835	15320	16.04	3485	3495	3465	4515	2435	3475	3473.29	2.25	0	-1280	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
159	20240704	110350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3470	-5	5	-0.14	32670660	9416	9.86	3485	3495	3465	4515	2435	3475	3469.70	2.25	0	-601	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3321	4.27	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.54	3190	20231024	8.78	4260	-18.54	20240202	3450	0.58	20240628	4260	-18.54	20240202	3190	8.78	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
160	20240704	100350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3475	0	3	0.00	28463755	8203	8.59	3485	3495	3465	4515	2435	3475	3469.92	2.25	0	-710	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3326	4.27	0.20	12	0.01	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
161	20240704	090350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3480	5	2	0.14	3537740	1018	1.07	3485	3485	3465	4515	2435	3475	3475.19	2.25	0	-504	3585	3530	3495	3440	3405	3512	3422	957	1040	1000	2570	5	1	95716791	3331	4.28	0.20	12	0.00	813.00	17287.00	4260	20240202	-18.31	3190	20231024	9.09	4260	-18.31	20240202	3450	0.87	20240628	4260	-18.31	20240202	3190	9.09	20231024	0.44	N	027410	1000	957 억		2158382	N	N	75	N	00	N
162	20240703	160348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3475	-65	5	-1.84	332274220	95398	222.50	3550	3550	3460	4600	2480	3540	3483.03	2.30	0	-47146	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3326	4.27	0.20	12	0.10	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.43	N	027410	1000	957 억		2205314	N	N	75	N	00	N
163	20240703	150350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3475	-65	5	-1.84	280976145	80606	188.00	3550	3550	3460	4600	2480	3540	3485.80	2.30	0	-45281	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3326	4.27	0.20	12	0.08	813.00	17287.00	4260	20240202	-18.43	3190	20231024	8.93	4260	-18.43	20240202	3450	0.72	20240628	4260	-18.43	20240202	3190	8.93	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
164	20240703	140350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-35	5	-0.99	228320640	65434	152.61	3550	3550	3465	4600	2480	3540	3489.33	2.30	0	-40223	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3355	4.31	0.20	12	0.07	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
165	20240703	130349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3480	-60	5	-1.69	177337720	50760	118.39	3550	3550	3475	4600	2480	3540	3493.65	2.30	0	-30612	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3331	4.28	0.20	12	0.05	813.00	17287.00	4260	20240202	-18.31	3190	20231024	9.09	4260	-18.31	20240202	3450	0.87	20240628	4260	-18.31	20240202	3190	9.09	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
166	20240703	120349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-55	5	-1.55	122522115	35025	81.69	3550	3550	3480	4600	2480	3540	3498.13	2.30	0	-21485	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3336	4.29	0.20	12	0.04	813.00	17287.00	4260	20240202	-18.19	3190	20231024	9.25	4260	-18.19	20240202	3450	1.01	20240628	4260	-18.19	20240202	3190	9.25	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
167	20240703	110350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	-50	5	-1.41	80454450	22957	53.54	3550	3550	3490	4600	2480	3540	3504.57	2.30	0	-13802	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3341	4.29	0.20	12	0.02	813.00	17287.00	4260	20240202	-18.08	3190	20231024	9.40	4260	-18.08	20240202	3450	1.16	20240628	4260	-18.08	20240202	3190	9.40	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
168	20240703	100350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-25	5	-0.71	30111445	8553	19.95	3550	3550	3500	4600	2480	3540	3520.57	2.30	0	-5234	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3364	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
169	20240703	090349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	10	2	0.28	973235	275	0.64	3550	3550	3530	4600	2480	3540	3539.04	2.30	0	-207	3580	3560	3525	3505	3470	3570	3515	957	1060	1000	2610	5	1	95716791	3398	4.37	0.21	12	0.00	813.00	17287.00	4260	20240202	-16.67	3190	20231024	11.29	4260	-16.67	20240202	3450	2.90	20240628	4260	-16.67	20240202	3190	11.29	20231024	0.43	N	027410	1000	957 억		2205314	N	N	63	N	00	N
170	20240702	160348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	20	2	0.57	150578280	42851	116.58	3510	3545	3490	4575	2465	3520	3513.99	2.31	0	-9022	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3388	4.35	0.20	12	0.04	813.00	17287.00	4260	20240202	-16.90	3190	20231024	10.97	4260	-16.90	20240202	3450	2.61	20240628	4260	-16.90	20240202	3190	10.97	20231024	0.42	N	027410	1000	957 억		2215721	N	N	63	N	00	N
171	20240702	150348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-5	5	-0.14	119591470	34081	92.72	3510	3545	3490	4575	2465	3520	3509.04	2.31	0	-7251	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
172	20240702	140348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	-20	5	-0.57	102893610	29318	79.76	3510	3545	3490	4575	2465	3520	3509.57	2.31	0	-6517	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3350	4.31	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.84	3190	20231024	9.72	4260	-17.84	20240202	3450	1.45	20240628	4260	-17.84	20240202	3190	9.72	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
173	20240702	130349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-15	5	-0.43	81221800	23133	62.93	3510	3545	3490	4575	2465	3520	3511.08	2.31	0	-1853	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3355	4.31	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
174	20240702	120349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-15	5	-0.43	73462605	20914	56.90	3510	3545	3490	4575	2465	3520	3512.60	2.31	0	-1185	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3355	4.31	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
175	20240702	110348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	-10	5	-0.28	70822840	20160	54.85	3510	3545	3490	4575	2465	3520	3513.04	2.31	0	-1139	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
176	20240702	100348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-15	5	-0.43	64430135	18332	49.87	3510	3545	3490	4575	2465	3520	3514.63	2.31	0	-695	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3355	4.31	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
177	20240702	090349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	0	3	0.00	3464550	987	2.69	3510	3520	3510	4575	2465	3520	3510.18	2.31	0	-121	3576	3547	3516	3487	3456	3532	3472	957	1055	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.42	N	027410	1000	957 억		2215721	N	N	247	N	00	N
178	20240701	160347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	5	2	0.14	125354425	35754	88.65	3545	3545	3485	4565	2465	3515	3506.02	2.32	0	-3622	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.04	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.44	N	027410	1000	957 억		2217645	N	N	247	N	00	N
179	20240701	150349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-10	5	-0.28	100928555	28808	71.43	3545	3545	3485	4565	2465	3515	3503.49	2.32	0	-3564	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3355	4.31	0.20	12	0.03	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
180	20240701	140347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	0	3	0.00	78763815	22469	55.71	3545	3545	3485	4565	2465	3515	3505.44	2.32	0	-3876	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
181	20240701	130348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	-5	5	-0.14	53370580	15242	37.79	3545	3545	3485	4565	2465	3515	3501.55	2.32	0	-4330	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3360	4.32	0.20	12	0.02	813.00	17287.00	4260	20240202	-17.61	3190	20231024	10.03	4260	-17.61	20240202	3450	1.74	20240628	4260	-17.61	20240202	3190	10.03	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
182	20240701	120349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	0	3	0.00	42064955	12023	29.81	3545	3545	3485	4565	2465	3515	3498.71	2.32	0	-3737	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3364	4.32	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.49	3190	20231024	10.19	4260	-17.49	20240202	3450	1.88	20240628	4260	-17.49	20240202	3190	10.19	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
183	20240701	110347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	-20	5	-0.57	33378480	9544	23.66	3545	3545	3485	4565	2465	3515	3497.33	2.32	0	-3103	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3345	4.30	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.96	3190	20231024	9.56	4260	-17.96	20240202	3450	1.30	20240628	4260	-17.96	20240202	3190	9.56	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
184	20240701	100347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	-10	5	-0.28	20769990	5934	14.71	3545	3545	3485	4565	2465	3515	3500.17	2.32	0	-2427	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3355	4.31	0.20	12	0.01	813.00	17287.00	4260	20240202	-17.72	3190	20231024	9.87	4260	-17.72	20240202	3450	1.59	20240628	4260	-17.72	20240202	3190	9.87	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N
185	20240701	090346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	5	2	0.14	1258290	356	0.88	3545	3545	3515	4565	2465	3515	3534.52	2.32	0	-73	3558	3536	3493	3471	3428	3547	3482	957	1050	1000	2600	5	1	95716791	3369	4.33	0.20	12	0.00	813.00	17287.00	4260	20240202	-17.37	3190	20231024	10.34	4260	-17.37	20240202	3450	2.03	20240628	4260	-17.37	20240202	3190	10.34	20231024	0.44	N	027410	1000	957 억		2217645	N	N	75	N	00	N