KissMeData/244920/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	20240731	161040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-25	5	-0.63	63971430	16125	79.64	3950	4005	3950	5180	2795	3990	3967.22	1.08	-567	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	896	8.79	0.60	12	0.07	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.25	N	244920	500	113 억	245228	N	N	128	N	N
3	20240731	151056	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-25	5	-0.63	57428695	14474	71.49	3950	4005	3950	5180	2795	3990	3967.71	1.08	-463	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	896	8.79	0.60	12	0.06	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
4	20240731	141055	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-25	5	-0.63	44775535	11284	55.73	3950	4005	3950	5180	2795	3990	3968.06	1.08	-714	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	896	8.79	0.60	12	0.05	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
5	20240731	131050	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-25	5	-0.63	27405410	6903	34.09	3950	4005	3950	5180	2795	3990	3970.07	1.08	-780	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	896	8.79	0.60	12	0.03	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
6	20240731	121050	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-20	5	-0.50	11037270	2780	13.73	3950	4005	3950	5180	2795	3990	3970.24	1.08	-241	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	898	8.80	0.60	12	0.01	451.00	6651.00	5300	20230921	-25.09	3685	20240416	7.73	4500	-11.78	20240520	3685	7.73	20240416	5300	-25.09	20230921	3685	7.73	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
7	20240731	111054	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	-15	5	-0.38	5677705	1429	7.06	3950	4005	3950	5180	2795	3990	3973.20	1.08	-210	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	899	8.81	0.60	12	0.01	451.00	6651.00	5300	20230921	-25.00	3685	20240416	7.87	4500	-11.67	20240520	3685	7.87	20240416	5300	-25.00	20230921	3685	7.87	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
8	20240731	101049	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-5	5	-0.13	1660085	418	2.06	3950	4005	3950	5180	2795	3990	3971.50	1.08	-122	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	901	8.84	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.81	3685	20240416	8.14	4500	-11.44	20240520	3685	8.14	20240416	5300	-24.81	20230921	3685	8.14	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
9	20240731	091049	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	5	2	0.13	243070	61	0.30	3950	4005	3950	5180	2795	3990	3984.75	1.08	-19	4030	4010	3985	3965	3940	3997	3952	113	1190	500	2790	5	1	22607693	903	8.86	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.25	N	244920	500	113 억	245228	N	N	122	N	N
10	20240730	161022	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	80497240	20236	107.95	4000	4005	3960	5200	2800	4000	3977.92	1.07	4836	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.09	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	242929	N	N	122	N	N
11	20240730	151044	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-30	5	-0.75	76548425	19242	102.65	4000	4005	3960	5200	2800	4000	3978.19	1.07	5008	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	898	8.80	0.60	12	0.09	451.00	6651.00	5300	20230921	-25.09	3685	20240416	7.73	4500	-11.78	20240520	3685	7.73	20240416	5300	-25.09	20230921	3685	7.73	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
12	20240730	141031	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-30	5	-0.75	55393210	13914	74.23	4000	4005	3960	5200	2800	4000	3981.11	1.07	4571	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	898	8.80	0.60	12	0.06	451.00	6651.00	5300	20230921	-25.09	3685	20240416	7.73	4500	-11.78	20240520	3685	7.73	20240416	5300	-25.09	20230921	3685	7.73	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
13	20240730	131035	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	44121080	11077	59.09	4000	4005	3960	5200	2800	4000	3983.13	1.07	4590	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
14	20240730	121027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	41489455	10417	55.57	4000	4005	3960	5200	2800	4000	3982.86	1.07	4608	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
15	20240730	111033	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-15	5	-0.38	40684540	10215	54.49	4000	4005	3960	5200	2800	4000	3982.82	1.07	4739	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	901	8.84	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.81	3685	20240416	8.14	4500	-11.44	20240520	3685	8.14	20240416	5300	-24.81	20230921	3685	8.14	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
16	20240730	101044	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	34266815	8598	45.87	4000	4005	3965	5200	2800	4000	3985.44	1.07	4494	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
17	20240730	091046	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	1559980	390	2.08	4000	4005	3995	5200	2800	4000	3999.95	1.07	-347	4053	4026	3998	3971	3943	4027	3972	113	1200	500	2800	5	1	22607693	904	8.87	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.28	N	244920	500	113 억	242929	N	N	0	N	N
18	20240729	161021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	74764675	18745	51.98	4000	4025	3970	5200	2800	4000	3988.51	1.07	4128	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	904	8.87	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
19	20240729	151038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-20	5	-0.50	72976745	18296	50.73	4000	4025	3970	5200	2800	4000	3988.67	1.07	4327	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	900	8.82	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.91	3685	20240416	8.01	4500	-11.56	20240520	3685	8.01	20240416	5300	-24.91	20230921	3685	8.01	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
20	20240729	141044	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-20	5	-0.50	64334360	16124	44.71	4000	4025	3970	5200	2800	4000	3989.98	1.07	5044	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	900	8.82	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.91	3685	20240416	8.01	4500	-11.56	20240520	3685	8.01	20240416	5300	-24.91	20230921	3685	8.01	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
21	20240729	131040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	-25	5	-0.62	58467025	14650	40.62	4000	4025	3970	5200	2800	4000	3990.92	1.07	4734	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	899	8.81	0.60	12	0.06	451.00	6651.00	5300	20230921	-25.00	3685	20240416	7.87	4500	-11.67	20240520	3685	7.87	20240416	5300	-25.00	20230921	3685	7.87	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
22	20240729	121040	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	49295970	12345	34.23	4000	4025	3970	5200	2800	4000	3993.19	1.07	4450	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
23	20240729	111030	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	27318240	6817	18.90	4000	4025	3980	5200	2800	4000	4007.37	1.07	3207	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
24	20240729	101028	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	5	2	0.12	20596555	5134	14.24	4000	4025	4000	5200	2800	4000	4011.79	1.07	3431	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	905	8.88	0.60	12	0.02	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
25	20240729	091026	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	5	2	0.12	525345	131	0.36	4000	4020	4000	5200	2800	4000	4010.27	1.07	24	4043	4021	3978	3956	3913	4032	3967	113	1200	500	2800	5	1	22607693	905	8.88	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.29	N	244920	500	113 억	241402	N	N	0	N	N
26	20240726	161010	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	45	2	1.14	142841740	36064	101.06	3955	4000	3935	5140	2770	3955	3960.78	1.03	8227	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	904	8.87	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
27	20240726	151021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	20	2	0.51	141073195	35619	99.82	3955	4000	3935	5140	2770	3955	3960.62	1.03	8164	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	899	8.81	0.60	12	0.16	451.00	6651.00	5300	20230921	-25.00	3685	20240416	7.87	4500	-11.67	20240520	3685	7.87	20240416	5300	-25.00	20230921	3685	7.87	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
28	20240726	141022	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	35	2	0.88	132751935	33526	93.95	3955	4000	3935	5140	2770	3955	3959.67	1.03	7224	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	902	8.85	0.60	12	0.15	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
29	20240726	131022	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	25	2	0.63	125494445	31703	88.84	3955	4000	3935	5140	2770	3955	3958.44	1.03	6466	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	900	8.82	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.91	3685	20240416	8.01	4500	-11.56	20240520	3685	8.01	20240416	5300	-24.91	20230921	3685	8.01	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
30	20240726	121026	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	25	2	0.63	117247990	29628	83.03	3955	4000	3935	5140	2770	3955	3957.34	1.03	6108	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	900	8.82	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.91	3685	20240416	8.01	4500	-11.56	20240520	3685	8.01	20240416	5300	-24.91	20230921	3685	8.01	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
31	20240726	111026	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	10	2	0.25	98583245	24919	69.83	3955	4000	3935	5140	2770	3955	3956.15	1.03	5031	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	896	8.79	0.60	12	0.11	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
32	20240726	101019	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	25	2	0.63	62002000	15705	44.01	3955	4000	3935	5140	2770	3955	3947.91	1.03	3749	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	900	8.82	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.91	3685	20240416	8.01	4500	-11.56	20240520	3685	8.01	20240416	5300	-24.91	20230921	3685	8.01	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
33	20240726	091018	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	45	2	1.14	1856160	466	1.31	3955	4000	3955	5140	2770	3955	3983.18	1.03	-4	4031	3992	3971	3932	3911	3982	3922	113	1185	500	2760	5	1	22607693	904	8.87	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.34	N	244920	500	113 억	232478	N	N	147	N	N
34	20240725	161017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-55	5	-1.37	141547210	35684	84.85	4010	4010	3950	5210	2810	4010	3966.85	1.03	646	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	894	8.77	0.59	12	0.16	451.00	6651.00	5300	20230921	-25.38	3685	20240416	7.33	4500	-12.11	20240520	3685	7.33	20240416	5300	-25.38	20230921	3685	7.33	20240416	1.36	N	244920	500	113 억	232650	N	N	147	N	N
35	20240725	151031	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-45	5	-1.12	132675995	33442	79.52	4010	4010	3950	5210	2810	4010	3967.35	1.03	659	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	896	8.79	0.60	12	0.15	451.00	6651.00	5300	20230921	-25.19	3685	20240416	7.60	4500	-11.89	20240520	3685	7.60	20240416	5300	-25.19	20230921	3685	7.60	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
36	20240725	141025	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-50	5	-1.25	114633980	28889	68.70	4010	4010	3950	5210	2810	4010	3968.08	1.03	-108	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	895	8.78	0.60	12	0.13	451.00	6651.00	5300	20230921	-25.28	3685	20240416	7.46	4500	-12.00	20240520	3685	7.46	20240416	5300	-25.28	20230921	3685	7.46	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
37	20240725	131019	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-20	5	-0.50	14704545	3680	8.75	4010	4010	3985	5210	2810	4010	3995.80	1.03	-1739	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.02	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
38	20240725	121024	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-20	5	-0.50	12316125	3082	7.33	4010	4010	3985	5210	2810	4010	3996.15	1.03	-1713	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
39	20240725	111021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-10	5	-0.25	7364665	1843	4.38	4010	4010	3985	5210	2810	4010	3996.02	1.03	-992	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	904	8.87	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
40	20240725	101017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-10	5	-0.25	5547410	1388	3.30	4010	4010	3985	5210	2810	4010	3996.69	1.03	-705	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	904	8.87	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
41	20240725	091010	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-20	5	-0.50	1562745	390	0.93	4010	4010	3985	5210	2810	4010	4007.04	1.03	-52	4110	4060	4005	3955	3900	4085	3980	113	1200	500	2800	5	1	22607693	902	8.85	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.36	N	244920	500	113 억	232650	N	N	11	N	N
42	20240724	161012	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-5	5	-0.12	168105725	42052	165.59	3950	4055	3950	5210	2815	4015	3997.57	0.98	13340	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	907	8.89	0.60	12	0.19	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.36	N	244920	500	113 억	221683	N	N	11	N	N
43	20240724	151027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-20	5	-0.50	165600335	41425	163.12	3950	4055	3950	5210	2815	4015	3997.59	0.98	13516	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	903	8.86	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
44	20240724	141020	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-15	5	-0.37	149614990	37425	147.37	3950	4055	3950	5210	2815	4015	3997.73	0.98	11662	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	904	8.87	0.60	12	0.17	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
45	20240724	131026	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-10	5	-0.25	138259620	34583	136.17	3950	4055	3950	5210	2815	4015	3997.91	0.98	11493	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	905	8.88	0.60	12	0.15	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
46	20240724	121025	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-5	5	-0.12	132003160	33021	130.02	3950	4055	3950	5210	2815	4015	3997.55	0.98	10901	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	907	8.89	0.60	12	0.15	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
47	20240724	111021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	25	2	0.62	60347555	15118	59.53	3950	4055	3950	5210	2815	4015	3991.77	0.98	2946	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	913	8.96	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
48	20240724	101047	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	20	2	0.50	46727085	11734	46.20	3950	4055	3950	5210	2815	4015	3982.20	0.98	1334	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	912	8.95	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.87	3685	20240416	9.50	4500	-10.33	20240520	3685	9.50	20240416	5300	-23.87	20230921	3685	9.50	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
49	20240724	091012	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-20	5	-0.50	28177330	7117	28.02	3950	3995	3950	5210	2815	4015	3959.16	0.98	866	4078	4046	4013	3981	3948	4062	3997	113	1195	500	2810	5	1	22607693	903	8.86	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.36	N	244920	500	113 억	221683	N	N	0	N	N
50	20240723	161006	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	30	2	0.75	101782530	25396	82.12	3985	4045	3980	5180	2790	3985	4007.82	0.96	7969	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	908	8.90	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
51	20240723	151030	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	15	2	0.38	100209400	25003	80.85	3985	4045	3980	5180	2790	3985	4007.90	0.96	7928	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	904	8.87	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
52	20240723	141008	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	25	2	0.63	67118650	16749	54.16	3985	4045	3980	5180	2790	3985	4007.32	0.96	3536	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	907	8.89	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
53	20240723	131005	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	15	2	0.38	54631545	13626	44.06	3985	4045	3980	5180	2790	3985	4009.36	0.96	3013	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	904	8.87	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
54	20240723	121012	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	15	2	0.38	47898035	11943	38.62	3985	4045	3980	5180	2790	3985	4010.55	0.96	3055	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	904	8.87	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
55	20240723	111011	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	15	2	0.38	39671100	9887	31.97	3985	4045	3980	5180	2790	3985	4012.45	0.96	3066	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	904	8.87	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
56	20240723	101006	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	45	2	1.13	32018330	7978	25.80	3985	4045	3980	5180	2790	3985	4013.33	0.96	2992	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	911	8.94	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
57	20240723	091017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	20	2	0.50	1414990	355	1.15	3985	4005	3980	5180	2790	3985	3985.89	0.96	-41	4075	4030	4005	3960	3935	4017	3947	113	1195	500	2780	5	1	22607693	905	8.88	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.31	N	244920	500	113 억	217011	N	N	5	N	N
58	20240722	161001	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-85	5	-2.09	123801850	30924	83.45	4030	4050	3980	5290	2850	4070	4003.42	1.01	-8489	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	901	8.84	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.81	3685	20240416	8.14	4500	-11.44	20240520	3685	8.14	20240416	5300	-24.81	20230921	3685	8.14	20240416	1.31	N	244920	500	113 억	228647	N	N	5	N	N
59	20240722	151009	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-85	5	-2.09	114119630	28495	76.90	4030	4050	3980	5290	2850	4070	4004.90	1.01	-8164	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	901	8.84	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.81	3685	20240416	8.14	4500	-11.44	20240520	3685	8.14	20240416	5300	-24.81	20230921	3685	8.14	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
60	20240722	141016	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-45	5	-1.11	73378835	18296	49.38	4030	4050	3980	5290	2850	4070	4010.65	1.01	-3540	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	910	8.92	0.61	12	0.08	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
61	20240722	131012	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-45	5	-1.11	69977135	17451	47.09	4030	4050	3980	5290	2850	4070	4009.92	1.01	-3375	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	910	8.92	0.61	12	0.08	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
62	20240722	121008	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-55	5	-1.35	67792275	16908	45.63	4030	4050	3980	5290	2850	4070	4009.48	1.01	-3374	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	908	8.90	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
63	20240722	111008	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-65	5	-1.60	64048210	15973	43.11	4030	4050	3980	5290	2850	4070	4009.78	1.01	-2952	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	905	8.88	0.60	12	0.07	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
64	20240722	101008	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-70	5	-1.72	51561105	12848	34.67	4030	4050	3980	5290	2850	4070	4013.16	1.01	-951	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	904	8.87	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
65	20240722	091011	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-55	5	-1.35	14059270	3508	9.47	4030	4050	4000	5290	2850	4070	4007.77	1.01	180	4123	4096	4048	4021	3973	4110	4035	113	1220	500	2840	5	1	22607693	908	8.90	0.60	12	0.02	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.31	N	244920	500	113 억	228647	N	N	15	N	N
66	20240719	160942	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	20	2	0.49	149622685	37016	294.13	4045	4075	4000	5260	2835	4050	4042.11	1.01	3043	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	920	9.02	0.61	12	0.16	451.00	6651.00	5300	20230921	-23.21	3685	20240416	10.45	4500	-9.56	20240520	3685	10.45	20240416	5300	-23.21	20230921	3685	10.45	20240416	1.32	N	244920	500	113 억	228802	N	N	15	N	N
67	20240719	150954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-45	5	-1.11	144758510	35804	284.50	4045	4075	4005	5260	2835	4050	4043.08	1.01	2398	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	905	8.88	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
68	20240719	140955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-10	5	-0.25	117643200	29064	230.94	4045	4075	4015	5260	2835	4050	4047.73	1.01	2283	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	913	8.96	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
69	20240719	130946	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	0	3	0.00	76301030	18824	149.57	4045	4075	4040	5260	2835	4050	4053.39	1.01	137	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	916	8.98	0.61	12	0.08	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
70	20240719	120945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	15	2	0.37	74997925	18503	147.02	4045	4075	4040	5260	2835	4050	4053.28	1.01	345	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	919	9.01	0.61	12	0.08	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
71	20240719	110956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	10	2	0.25	62782395	15490	123.08	4045	4075	4040	5260	2835	4050	4053.09	1.01	887	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	918	9.00	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
72	20240719	100928	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	15	2	0.37	7321190	1808	14.37	4045	4075	4040	5260	2835	4050	4049.33	1.01	800	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	919	9.01	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
73	20240719	090959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	0	3	0.00	1024225	253	2.01	4045	4050	4040	5260	2835	4050	4048.32	1.01	0	4126	4087	4061	4022	3996	4075	4010	113	1210	500	2830	5	1	22607693	916	8.98	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.32	N	244920	500	113 억	228802	N	N	408	N	N
74	20240718	160937	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	50972470	12585	32.25	4075	4100	4035	5340	2885	4115	4050.26	1.02	-1875	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	916	8.98	0.61	12	0.06	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	231127	N	N	408	N	N
75	20240718	150946	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	46845340	11569	29.64	4075	4090	4035	5340	2885	4115	4049.21	1.02	-1479	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	916	8.98	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
76	20240718	140938	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	45340075	11199	28.69	4075	4075	4035	5340	2885	4115	4048.58	1.02	-1259	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	916	8.98	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
77	20240718	130940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-70	5	-1.70	44409710	10969	28.11	4075	4075	4035	5340	2885	4115	4048.66	1.02	-1054	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	914	8.97	0.61	12	0.05	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
78	20240718	120940	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-75	5	-1.82	31485715	7780	19.93	4075	4075	4035	5340	2885	4115	4047.01	1.02	665	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	913	8.96	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
79	20240718	110947	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-65	5	-1.58	30511380	7539	19.32	4075	4075	4035	5340	2885	4115	4047.14	1.02	818	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	916	8.98	0.61	12	0.03	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
80	20240718	100948	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-60	5	-1.46	10772615	2657	6.81	4075	4075	4035	5340	2885	4115	4054.43	1.02	-224	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	917	8.99	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.49	3685	20240416	10.04	4500	-9.89	20240520	3685	10.04	20240416	5300	-23.49	20230921	3685	10.04	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
81	20240718	090947	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-75	5	-1.82	4719345	1160	2.97	4075	4075	4040	5340	2885	4115	4068.40	1.02	-1132	4221	4167	4106	4052	3991	4137	4022	113	1225	500	2880	5	1	22607693	913	8.96	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.33	N	244920	500	113 억	231127	N	N	246	N	N
82	20240717	161028	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-5	5	-0.12	160346620	39023	37.07	4160	4160	4045	5350	2885	4120	4109.03	1.02	3544	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	930	9.12	0.62	12	0.17	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.34	N	244920	500	113 억	231106	N	N	246	N	N
83	20240717	151034	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-30	5	-0.73	154910295	37694	35.81	4160	4160	4045	5350	2885	4120	4109.68	1.02	3560	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	925	9.07	0.61	12	0.17	451.00	6651.00	5300	20230921	-22.83	3685	20240416	10.99	4500	-9.11	20240520	3685	10.99	20240416	5300	-22.83	20230921	3685	10.99	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
84	20240717	141030	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-30	5	-0.73	138072310	33584	31.90	4160	4160	4045	5350	2885	4120	4111.25	1.02	6477	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	925	9.07	0.61	12	0.15	451.00	6651.00	5300	20230921	-22.83	3685	20240416	10.99	4500	-9.11	20240520	3685	10.99	20240416	5300	-22.83	20230921	3685	10.99	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
85	20240717	131029	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-40	5	-0.97	131921835	32078	30.47	4160	4160	4045	5350	2885	4120	4112.53	1.02	7289	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	922	9.05	0.61	12	0.14	451.00	6651.00	5300	20230921	-23.02	3685	20240416	10.72	4500	-9.33	20240520	3685	10.72	20240416	5300	-23.02	20230921	3685	10.72	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
86	20240717	121030	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-10	5	-0.24	89030830	21556	20.48	4160	4160	4100	5350	2885	4120	4130.21	1.02	2512	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	929	9.11	0.62	12	0.10	451.00	6651.00	5300	20230921	-22.45	3685	20240416	11.53	4500	-8.67	20240520	3685	11.53	20240416	5300	-22.45	20230921	3685	11.53	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
87	20240717	111031	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	5	2	0.12	72422080	17516	16.64	4160	4160	4100	5350	2885	4120	4134.62	1.02	2714	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	933	9.15	0.62	12	0.08	451.00	6651.00	5300	20230921	-22.17	3685	20240416	11.94	4500	-8.33	20240520	3685	11.94	20240416	5300	-22.17	20230921	3685	11.94	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
88	20240717	101031	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-5	5	-0.12	55948545	13504	12.83	4160	4160	4110	5350	2885	4120	4143.11	1.02	2930	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	930	9.12	0.62	12	0.06	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
89	20240717	090834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	40	2	0.97	18553275	4460	4.24	4160	4160	4125	5350	2885	4120	4159.93	1.02	1919	4226	4172	4116	4062	4006	4200	4090	113	1230	500	2880	5	1	22607693	940	9.22	0.63	12	0.02	451.00	6651.00	5300	20230921	-21.51	3685	20240416	12.89	4500	-7.56	20240520	3685	12.89	20240416	5300	-21.51	20230921	3685	12.89	20240416	1.34	N	244920	500	113 억	231106	N	N	646	N	N
90	20240716	161032	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	0	3	0.00	435593705	105275	135.16	4110	4170	4060	5350	2885	4120	4137.67	0.95	21510	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	931	9.14	0.62	12	0.47	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.34	N	244920	500	113 억	215093	N	N	646	N	N
91	20240716	151043	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	20	2	0.49	430833690	104122	133.68	4110	4170	4060	5350	2885	4120	4137.78	0.95	21749	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	936	9.18	0.62	12	0.46	451.00	6651.00	5300	20230921	-21.89	3685	20240416	12.35	4500	-8.00	20240520	3685	12.35	20240416	5300	-21.89	20230921	3685	12.35	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
92	20240716	141039	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	30	2	0.73	372001235	89941	115.47	4110	4170	4060	5350	2885	4120	4136.06	0.95	19449	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	938	9.20	0.62	12	0.40	451.00	6651.00	5300	20230921	-21.70	3685	20240416	12.62	4500	-7.78	20240520	3685	12.62	20240416	5300	-21.70	20230921	3685	12.62	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
93	20240716	131038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	30	2	0.73	332629235	80450	103.29	4110	4170	4060	5350	2885	4120	4134.61	0.95	17614	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	938	9.20	0.62	12	0.36	451.00	6651.00	5300	20230921	-21.70	3685	20240416	12.62	4500	-7.78	20240520	3685	12.62	20240416	5300	-21.70	20230921	3685	12.62	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
94	20240716	121036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	40	2	0.97	268728585	65046	83.51	4110	4170	4060	5350	2885	4120	4131.36	0.95	13649	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	940	9.22	0.63	12	0.29	451.00	6651.00	5300	20230921	-21.51	3685	20240416	12.89	4500	-7.56	20240520	3685	12.89	20240416	5300	-21.51	20230921	3685	12.89	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
95	20240716	111037	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	40	2	0.97	242764395	58809	75.50	4110	4165	4060	5350	2885	4120	4128.01	0.95	12788	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	940	9.22	0.63	12	0.26	451.00	6651.00	5300	20230921	-21.51	3685	20240416	12.89	4500	-7.56	20240520	3685	12.89	20240416	5300	-21.51	20230921	3685	12.89	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
96	20240716	101038	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-20	5	-0.49	46939920	11424	14.67	4110	4125	4060	5350	2885	4120	4108.89	0.95	-944	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	927	9.09	0.62	12	0.05	451.00	6651.00	5300	20230921	-22.64	3685	20240416	11.26	4500	-8.89	20240520	3685	11.26	20240416	5300	-22.64	20230921	3685	11.26	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
97	20240716	091036	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	0	3	0.00	637050	155	0.20	4110	4125	4100	5350	2885	4120	4110.00	0.95	-123	4206	4162	4091	4047	3976	4185	4070	113	1230	500	2880	5	1	22607693	931	9.14	0.62	12	0.00	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.34	N	244920	500	113 억	215093	N	N	2081	N	N
98	20240715	161020	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	105	2	2.62	317248590	77821	280.86	4025	4135	4020	5210	2815	4015	4076.64	0.81	40274	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	931	9.14	0.62	12	0.34	451.00	6651.00	5300	20230921	-22.26	3685	20240416	11.80	4500	-8.44	20240520	3685	11.80	20240416	5300	-22.26	20230921	3685	11.80	20240416	1.33	N	244920	500	113 억	184006	N	N	2081	N	N
99	20240715	151028	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	85	2	2.12	300207460	73675	265.90	4025	4135	4020	5210	2815	4015	4074.75	0.81	37077	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	927	9.09	0.62	12	0.33	451.00	6651.00	5300	20230921	-22.64	3685	20240416	11.26	4500	-8.89	20240520	3685	11.26	20240416	5300	-22.64	20230921	3685	11.26	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
100	20240715	141025	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	100	2	2.49	240562420	59124	213.38	4025	4135	4020	5210	2815	4015	4068.78	0.81	30074	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	930	9.12	0.62	12	0.26	451.00	6651.00	5300	20230921	-22.36	3685	20240416	11.67	4500	-8.56	20240520	3685	11.67	20240416	5300	-22.36	20230921	3685	11.67	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
101	20240715	131027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	45	2	1.12	89716150	22188	80.08	4025	4070	4020	5210	2815	4015	4043.45	0.81	8414	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	918	9.00	0.61	12	0.10	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
102	20240715	121026	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	35	2	0.87	81907670	20261	73.12	4025	4070	4020	5210	2815	4015	4042.63	0.81	7622	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	916	8.98	0.61	12	0.09	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
103	20240715	111027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	45	2	1.12	72498815	17939	64.74	4025	4070	4020	5210	2815	4015	4041.41	0.81	7566	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	918	9.00	0.61	12	0.08	451.00	6651.00	5300	20230921	-23.40	3685	20240416	10.18	4500	-9.78	20240520	3685	10.18	20240416	5300	-23.40	20230921	3685	10.18	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
104	20240715	101025	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	50	2	1.25	52541525	13024	47.00	4025	4070	4020	5210	2815	4015	4034.21	0.81	6905	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	919	9.01	0.61	12	0.06	451.00	6651.00	5300	20230921	-23.30	3685	20240416	10.31	4500	-9.67	20240520	3685	10.31	20240416	5300	-23.30	20230921	3685	10.31	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
105	20240715	091027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	5	2	0.12	760090	189	0.68	4025	4025	4020	5210	2815	4015	4021.64	0.81	18	4055	4035	4025	4005	3995	4030	4000	113	1195	500	2810	5	1	22607693	909	8.91	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.33	N	244920	500	113 억	184006	N	N	48	N	N
106	20240712	161017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	111532610	27708	65.12	4030	4045	4015	5230	2825	4030	4025.29	0.82	-1979	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.12	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	185761	N	N	48	N	N
107	20240712	151025	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	107609490	26733	62.82	4030	4045	4015	5230	2825	4030	4025.34	0.82	-1871	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.12	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
108	20240712	141027	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	42097275	10456	24.57	4030	4045	4015	5230	2825	4030	4026.14	0.82	-1811	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
109	20240712	131021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-15	5	-0.37	41494580	10306	24.22	4030	4045	4015	5230	2825	4030	4026.25	0.82	-1760	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	908	8.90	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
110	20240712	121023	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	40573725	10077	23.68	4030	4045	4015	5230	2825	4030	4026.37	0.82	-1709	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
111	20240712	111020	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	39330560	9768	22.96	4030	4045	4015	5230	2825	4030	4026.47	0.82	-1658	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	909	8.91	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
112	20240712	101021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-5	5	-0.12	29673240	7367	17.31	4030	4045	4015	5230	2825	4030	4027.86	0.82	-1832	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	910	8.92	0.61	12	0.03	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
113	20240712	091019	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	15	2	0.37	1048175	260	0.61	4030	4045	4030	5230	2825	4030	4031.44	0.82	94	4070	4050	4025	4005	3980	4060	4015	113	1200	500	2820	5	1	22607693	914	8.97	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.32	N	244920	500	113 억	185761	N	N	0	N	N
114	20240711	161014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	170327230	42282	92.56	4010	4045	4000	5220	2815	4020	4028.36	0.75	16023	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.19	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
115	20240711	151020	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	5	2	0.12	163570370	40604	88.88	4010	4045	4000	5220	2815	4020	4028.43	0.75	16604	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	910	8.92	0.61	12	0.18	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
116	20240711	141021	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	158133050	39255	85.93	4010	4045	4000	5220	2815	4020	4028.35	0.75	16631	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.17	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
117	20240711	131019	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	132440940	32880	71.97	4010	4045	4000	5220	2815	4020	4028.01	0.75	14899	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.15	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
118	20240711	121019	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	126940630	31516	68.99	4010	4045	4000	5220	2815	4020	4027.82	0.75	14621	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.14	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
119	20240711	111015	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	114890605	28527	62.45	4010	4045	4000	5220	2815	4020	4027.43	0.75	15641	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.13	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
120	20240711	101017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	20	2	0.50	108939500	27052	59.22	4010	4045	4000	5220	2815	4020	4027.04	0.75	15637	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	913	8.96	0.61	12	0.12	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
121	20240711	091014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	0	3	0.00	6176715	1533	3.36	4010	4045	4000	5220	2815	4020	4029.17	0.75	850	4163	4091	4023	3951	3883	4127	3987	113	1200	500	2810	5	1	22607693	909	8.91	0.60	12	0.01	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.32	N	244920	500	113 억	169088	N	N	0	N	N
122	20240710	161011	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	25	2	0.63	183826645	45683	126.05	3990	4095	3955	5190	2800	3995	4023.96	0.76	-3239	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	909	8.91	0.60	12	0.20	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
123	20240710	151014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	20	2	0.50	163013425	40495	111.73	3990	4095	3955	5190	2800	3995	4025.52	0.76	-2874	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	908	8.90	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
124	20240710	141014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	20	2	0.50	141205035	35050	96.71	3990	4095	3955	5190	2800	3995	4028.67	0.76	-3528	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	908	8.90	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
125	20240710	131014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	10	2	0.25	125868490	31222	86.15	3990	4095	3955	5190	2800	3995	4031.40	0.76	-5124	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	905	8.88	0.60	12	0.14	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
126	20240710	121012	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	20	2	0.50	108803465	26962	74.39	3990	4095	3955	5190	2800	3995	4035.44	0.76	-6515	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	908	8.90	0.60	12	0.12	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
127	20240710	111013	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	20	2	0.50	93919000	23247	64.14	3990	4095	3955	5190	2800	3995	4040.05	0.76	-6654	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	908	8.90	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
128	20240710	101008	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	45	2	1.13	61436275	15168	41.85	3990	4095	3955	5190	2800	3995	4050.39	0.76	-4878	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	913	8.96	0.61	12	0.07	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
129	20240710	091015	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-40	5	-1.00	405210	102	0.28	3990	3990	3955	5190	2800	3995	3972.65	0.76	29	4088	4041	3983	3936	3878	4065	3960	113	1195	500	2790	5	1	22607693	894	8.77	0.59	12	0.00	451.00	6651.00	5300	20230921	-25.38	3685	20240416	7.33	4500	-12.11	20240520	3685	7.33	20240416	5300	-25.38	20230921	3685	7.33	20240416	1.32	N	244920	500	113 억	171364	N	N	5	N	N
130	20240709	161007	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	55	2	1.40	143214870	36243	94.46	3925	4030	3925	5120	2760	3940	3951.52	0.77	-5085	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	903	8.86	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.32	N	244920	500	113 억	174608	N	N	5	N	N
131	20240709	151013	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	10	2	0.25	140354355	35520	92.58	3925	4030	3925	5120	2760	3940	3951.42	0.77	-5365	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	893	8.76	0.59	12	0.16	451.00	6651.00	5300	20230921	-25.47	3685	20240416	7.19	4500	-12.22	20240520	3685	7.19	20240416	5300	-25.47	20230921	3685	7.19	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
132	20240709	141013	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	0	3	0.00	103468355	26264	68.45	3925	3970	3925	5120	2760	3940	3939.55	0.77	-3181	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	891	8.74	0.59	12	0.12	451.00	6651.00	5300	20230921	-25.66	3685	20240416	6.92	4500	-12.44	20240520	3685	6.92	20240416	5300	-25.66	20230921	3685	6.92	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
133	20240709	131016	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	5	2	0.13	80677315	20477	53.37	3925	3970	3925	5120	2760	3940	3939.90	0.77	-2311	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	892	8.75	0.59	12	0.09	451.00	6651.00	5300	20230921	-25.57	3685	20240416	7.06	4500	-12.33	20240520	3685	7.06	20240416	5300	-25.57	20230921	3685	7.06	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
134	20240709	121017	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	0	3	0.00	55852820	14176	36.95	3925	3970	3925	5120	2760	3940	3939.96	0.77	-1882	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	891	8.74	0.59	12	0.06	451.00	6651.00	5300	20230921	-25.66	3685	20240416	6.92	4500	-12.44	20240520	3685	6.92	20240416	5300	-25.66	20230921	3685	6.92	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
135	20240709	111018	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	0	3	0.00	36856770	9353	24.38	3925	3970	3925	5120	2760	3940	3940.64	0.77	-1471	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	891	8.74	0.59	12	0.04	451.00	6651.00	5300	20230921	-25.66	3685	20240416	6.92	4500	-12.44	20240520	3685	6.92	20240416	5300	-25.66	20230921	3685	6.92	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
136	20240709	101014	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-5	5	-0.13	23095360	5864	15.28	3925	3970	3925	5120	2760	3940	3938.50	0.77	-1187	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	890	8.73	0.59	12	0.03	451.00	6651.00	5300	20230921	-25.75	3685	20240416	6.78	4500	-12.56	20240520	3685	6.78	20240416	5300	-25.75	20230921	3685	6.78	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
137	20240709	091010	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	30	2	0.76	641970	163	0.42	3925	3970	3925	5120	2760	3940	3938.47	0.77	-26	3993	3966	3948	3921	3903	3957	3912	113	1180	500	2750	5	1	22607693	898	8.80	0.60	12	0.00	451.00	6651.00	5300	20230921	-25.09	3685	20240416	7.73	4500	-11.78	20240520	3685	7.73	20240416	5300	-25.09	20230921	3685	7.73	20240416	1.32	N	244920	500	113 억	174608	N	N	383	N	N
138	20240708	161004	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	-20	5	-0.51	151147410	38367	29.75	3960	3975	3930	5140	2775	3960	3939.52	0.80	-14573	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	891	8.74	0.59	12	0.17	451.00	6651.00	5300	20230921	-25.66	3685	20240416	6.92	4500	-12.44	20240520	3685	6.92	20240416	5300	-25.66	20230921	3685	6.92	20240416	1.31	N	244920	500	113 억	180893	N	N	383	N	N
139	20240708	151006	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-15	5	-0.38	132299980	33579	26.04	3960	3975	3930	5140	2775	3960	3939.96	0.80	-13173	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	892	8.75	0.59	12	0.15	451.00	6651.00	5300	20230921	-25.57	3685	20240416	7.06	4500	-12.33	20240520	3685	7.06	20240416	5300	-25.57	20230921	3685	7.06	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
140	20240708	141009	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-15	5	-0.38	109527300	27805	21.56	3960	3960	3930	5140	2775	3960	3939.12	0.80	-12751	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	892	8.75	0.59	12	0.12	451.00	6651.00	5300	20230921	-25.57	3685	20240416	7.06	4500	-12.33	20240520	3685	7.06	20240416	5300	-25.57	20230921	3685	7.06	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
141	20240708	131004	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-25	5	-0.63	87281295	22155	17.18	3960	3960	3930	5140	2775	3960	3939.58	0.80	-12032	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	890	8.73	0.59	12	0.10	451.00	6651.00	5300	20230921	-25.75	3685	20240416	6.78	4500	-12.56	20240520	3685	6.78	20240416	5300	-25.75	20230921	3685	6.78	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
142	20240708	121006	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-25	5	-0.63	63985820	16236	12.59	3960	3960	3930	5140	2775	3960	3940.98	0.80	-10209	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	890	8.73	0.59	12	0.07	451.00	6651.00	5300	20230921	-25.75	3685	20240416	6.78	4500	-12.56	20240520	3685	6.78	20240416	5300	-25.75	20230921	3685	6.78	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
143	20240708	111004	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-5	5	-0.13	18287550	4634	3.59	3960	3960	3930	5140	2775	3960	3946.39	0.80	-2738	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	894	8.77	0.59	12	0.02	451.00	6651.00	5300	20230921	-25.38	3685	20240416	7.33	4500	-12.11	20240520	3685	7.33	20240416	5300	-25.38	20230921	3685	7.33	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
144	20240708	101004	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-15	5	-0.38	6370095	1616	1.25	3960	3960	3930	5140	2775	3960	3941.89	0.80	-1280	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	892	8.75	0.59	12	0.01	451.00	6651.00	5300	20230921	-25.57	3685	20240416	7.06	4500	-12.33	20240520	3685	7.06	20240416	5300	-25.57	20230921	3685	7.06	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
145	20240708	091003	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-10	5	-0.25	1055015	267	0.21	3960	3960	3940	5140	2775	3960	3951.37	0.80	-254	4083	4021	3968	3906	3853	3995	3880	113	1180	500	2770	5	1	22607693	893	8.76	0.59	12	0.00	451.00	6651.00	5300	20230921	-25.47	3685	20240416	7.19	4500	-12.22	20240520	3685	7.19	20240416	5300	-25.47	20230921	3685	7.19	20240416	1.31	N	244920	500	113 억	180893	N	N	61	N	N
146	20240705	160959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-45	5	-1.12	511207655	128950	195.92	3995	4030	3915	5200	2805	4005	3964.39	0.82	-5816	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	895	8.78	0.60	12	0.57	451.00	6651.00	5300	20230921	-25.28	3685	20240416	7.46	4500	-12.00	20240520	3685	7.46	20240416	5300	-25.28	20230921	3685	7.46	20240416	1.28	N	244920	500	113 억	186378	N	N	61	N	N
147	20240705	151003	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-45	5	-1.12	508082005	128161	194.72	3995	4030	3915	5200	2805	4005	3964.40	0.82	-5872	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	895	8.78	0.60	12	0.57	451.00	6651.00	5300	20230921	-25.28	3685	20240416	7.46	4500	-12.00	20240520	3685	7.46	20240416	5300	-25.28	20230921	3685	7.46	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
148	20240705	141005	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-60	5	-1.50	463116810	116836	177.51	3995	4030	3915	5200	2805	4005	3963.82	0.82	-1362	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	892	8.75	0.59	12	0.52	451.00	6651.00	5300	20230921	-25.57	3685	20240416	7.06	4500	-12.33	20240520	3685	7.06	20240416	5300	-25.57	20230921	3685	7.06	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
149	20240705	131002	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-10	5	-0.25	140082355	35079	53.30	3995	4030	3985	5200	2805	4005	3993.34	0.82	-7685	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	903	8.86	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
150	20240705	121002	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-15	5	-0.37	88905095	22246	33.80	3995	4030	3990	5200	2805	4005	3996.45	0.82	-6721	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	902	8.85	0.60	12	0.10	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
151	20240705	110959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-15	5	-0.37	54941430	13735	20.87	3995	4030	3990	5200	2805	4005	4000.10	0.82	-5383	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	902	8.85	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
152	20240705	100959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	0	3	0.00	26346520	6583	10.00	3995	4030	3990	5200	2805	4005	4002.21	0.82	-4347	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	905	8.88	0.60	12	0.03	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
153	20240705	091001	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	15	2	0.37	1080415	269	0.41	3995	4030	3990	5200	2805	4005	4016.41	0.82	-196	4068	4036	4013	3981	3958	4025	3970	113	1195	500	2800	5	1	22607693	909	8.91	0.60	12	0.00	451.00	6651.00	5300	20230921	-24.15	3685	20240416	9.09	4500	-10.67	20240520	3685	9.09	20240416	5300	-24.15	20230921	3685	9.09	20240416	1.28	N	244920	500	113 억	186378	N	N	1	N	N
154	20240704	160955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-20	5	-0.50	263384565	65818	131.39	4025	4045	3990	5230	2820	4025	4001.68	0.89	-15545	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	905	8.88	0.60	12	0.29	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.29	N	244920	500	113 억	201760	N	N	1	N	N
155	20240704	150959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-25	5	-0.62	257527885	64355	128.47	4025	4045	3990	5230	2820	4025	4001.68	0.89	-15413	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	904	8.87	0.60	12	0.28	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
156	20240704	140958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-25	5	-0.62	224518295	56112	112.02	4025	4045	3990	5230	2820	4025	4001.25	0.89	-13268	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	904	8.87	0.60	12	0.25	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
157	20240704	130958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-25	5	-0.62	165972350	41466	82.78	4025	4045	3990	5230	2820	4025	4002.61	0.89	-11330	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	904	8.87	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.53	3685	20240416	8.55	4500	-11.11	20240520	3685	8.55	20240416	5300	-24.53	20230921	3685	8.55	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
158	20240704	120959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-30	5	-0.75	137421385	34325	68.52	4025	4045	3990	5230	2820	4025	4003.54	0.89	-9617	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	903	8.86	0.60	12	0.15	451.00	6651.00	5300	20230921	-24.62	3685	20240416	8.41	4500	-11.22	20240520	3685	8.41	20240416	5300	-24.62	20230921	3685	8.41	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
159	20240704	110957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-35	5	-0.87	115423885	28819	57.53	4025	4045	3990	5230	2820	4025	4005.13	0.89	-9402	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	902	8.85	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.72	3685	20240416	8.28	4500	-11.33	20240520	3685	8.28	20240416	5300	-24.72	20230921	3685	8.28	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
160	20240704	100957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-10	5	-0.25	47046325	11740	23.44	4025	4045	4000	5230	2820	4025	4007.35	0.89	-4776	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	908	8.90	0.60	12	0.05	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
161	20240704	090959	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	0	3	0.00	56390	14	0.03	4025	4045	4025	5230	2820	4025	4027.86	0.89	-8	4091	4057	4031	3997	3971	4045	3985	113	1205	500	2810	5	1	22607693	910	8.92	0.61	12	0.00	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.29	N	244920	500	113 억	201760	N	N	688	N	N
162	20240703	160953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	20	2	0.50	201709250	50093	201.09	4030	4065	4005	5200	2805	4005	4026.70	0.91	5685	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	910	8.92	0.61	12	0.22	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.27	N	244920	500	113 억	205393	N	N	688	N	N
163	20240703	150956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	5	2	0.12	193568500	48068	192.96	4030	4065	4005	5200	2805	4005	4026.97	0.91	4289	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	907	8.89	0.60	12	0.21	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
164	20240703	140956	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	10	2	0.25	159503235	39580	158.89	4030	4065	4010	5200	2805	4005	4029.89	0.91	401	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	908	8.90	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
165	20240703	130955	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	5	2	0.12	114514135	28403	114.02	4030	4065	4010	5200	2805	4005	4031.76	0.91	-1995	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	907	8.89	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
166	20240703	120954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	35	2	0.87	89857325	22287	89.47	4030	4065	4010	5200	2805	4005	4031.83	0.91	-2099	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	913	8.96	0.61	12	0.10	451.00	6651.00	5300	20230921	-23.77	3685	20240416	9.63	4500	-10.22	20240520	3685	9.63	20240416	5300	-23.77	20230921	3685	9.63	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
167	20240703	110957	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	25	2	0.62	36414675	9028	36.24	4030	4065	4010	5200	2805	4005	4033.53	0.91	-1721	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	911	8.94	0.61	12	0.04	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
168	20240703	100958	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	45	2	1.12	8090090	2007	8.06	4030	4050	4010	5200	2805	4005	4030.94	0.91	-155	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	916	8.98	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
169	20240703	090954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	25	2	0.62	628665	156	0.63	4030	4030	4015	5200	2805	4005	4029.90	0.91	0	4075	4040	4020	3985	3965	4032	3977	113	1195	500	2800	5	1	22607693	911	8.94	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.27	N	244920	500	113 억	205393	N	N	30	N	N
170	20240702	160951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-20	5	-0.50	99744475	24847	59.95	4005	4055	4000	5230	2820	4025	4014.35	0.89	4437	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	905	8.88	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.27	N	244920	500	113 억	201211	N	N	30	N	N
171	20240702	150953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-20	5	-0.50	95819555	23867	57.59	4005	4055	4000	5230	2820	4025	4014.73	0.89	4299	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	905	8.88	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.43	3685	20240416	8.68	4500	-11.00	20240520	3685	8.68	20240416	5300	-24.43	20230921	3685	8.68	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
172	20240702	140954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-15	5	-0.37	76048315	18931	45.68	4005	4055	4005	5230	2820	4025	4017.13	0.89	3476	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	907	8.89	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
173	20240702	130953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-15	5	-0.37	55674935	13846	33.41	4005	4055	4005	5230	2820	4025	4021.01	0.89	2808	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	907	8.89	0.60	12	0.06	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
174	20240702	120954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-10	5	-0.25	34892505	8662	20.90	4005	4055	4005	5230	2820	4025	4028.23	0.89	1655	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	908	8.90	0.60	12	0.04	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
175	20240702	110953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	25	2	0.62	16215145	4016	9.69	4005	4055	4005	5230	2820	4025	4037.64	0.89	427	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	916	8.98	0.61	12	0.02	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
176	20240702	100953	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	20	2	0.50	8064485	2000	4.83	4005	4050	4005	5230	2820	4025	4032.24	0.89	332	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	914	8.97	0.61	12	0.01	451.00	6651.00	5300	20230921	-23.68	3685	20240416	9.77	4500	-10.11	20240520	3685	9.77	20240416	5300	-23.68	20230921	3685	9.77	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
177	20240702	090954	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	25	2	0.62	793440	198	0.48	4005	4050	4005	5230	2820	4025	4007.27	0.89	-27	4071	4047	4026	4002	3981	4037	3992	113	1205	500	2810	5	1	22607693	916	8.98	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.58	3685	20240416	9.91	4500	-10.00	20240520	3685	9.91	20240416	5300	-23.58	20230921	3685	9.91	20240416	1.27	N	244920	500	113 억	201211	N	N	15	N	N
178	20240701	160950	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	5	2	0.12	166399200	41444	47.29	4035	4050	4005	5220	2815	4020	4015.04	0.86	14982	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	910	8.92	0.61	12	0.18	451.00	6651.00	5300	20230921	-24.06	3685	20240416	9.23	4500	-10.56	20240520	3685	9.23	20240416	5300	-24.06	20230921	3685	9.23	20240416	1.27	N	244920	500	113 억	193382	N	N	15	N	N
179	20240701	150952	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-10	5	-0.25	161664540	40264	45.94	4035	4050	4005	5220	2815	4020	4015.11	0.86	14838	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	907	8.89	0.60	12	0.18	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
180	20240701	140951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-10	5	-0.25	140769080	35059	40.00	4035	4050	4005	5220	2815	4020	4015.21	0.86	12019	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	907	8.89	0.60	12	0.16	451.00	6651.00	5300	20230921	-24.34	3685	20240416	8.82	4500	-10.89	20240520	3685	8.82	20240416	5300	-24.34	20230921	3685	8.82	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
181	20240701	130951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-5	5	-0.12	117066985	29159	33.27	4035	4050	4005	5220	2815	4020	4014.78	0.86	9514	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	908	8.90	0.60	12	0.13	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
182	20240701	120951	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-5	5	-0.12	95517415	23789	27.14	4035	4050	4005	5220	2815	4020	4015.19	0.86	6229	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	908	8.90	0.60	12	0.11	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
183	20240701	110948	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-5	5	-0.12	75894365	18901	21.57	4035	4050	4005	5220	2815	4020	4015.36	0.86	3993	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	908	8.90	0.60	12	0.08	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
184	20240701	100947	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-5	5	-0.12	18183170	4513	5.15	4035	4050	4015	5220	2815	4020	4029.06	0.86	936	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	908	8.90	0.60	12	0.02	451.00	6651.00	5300	20230921	-24.25	3685	20240416	8.96	4500	-10.78	20240520	3685	8.96	20240416	5300	-24.25	20230921	3685	8.96	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N
185	20240701	090945	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	3558795	882	1.01	4035	4050	4030	5220	2815	4020	4034.91	0.86	764	4100	4060	4030	3990	3960	4045	3975	113	1200	500	2810	5	1	22607693	911	8.94	0.61	12	0.00	451.00	6651.00	5300	20230921	-23.96	3685	20240416	9.36	4500	-10.44	20240520	3685	9.36	20240416	5300	-23.96	20230921	3685	9.36	20240416	1.27	N	244920	500	113 억	193382	N	N	45	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History