KissMeData/026890/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	160403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10000	200	2	2.04	910771550	91461	92.72	9800	10020	9780	12740	6860	9800	9958.03	20.42	0	27216	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4168	15.11	1.54	12	0.22	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
3	20240731	150403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9980	180	2	1.84	833847820	83764	84.91	9800	10020	9780	12740	6860	9800	9954.73	20.42	0	25006	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4159	15.08	1.53	12	0.20	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
4	20240731	140406	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10000	200	2	2.04	704979770	70871	71.84	9800	10020	9780	12740	6860	9800	9947.37	20.42	0	21964	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4168	15.11	1.54	12	0.17	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
5	20240731	130405	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10010	210	2	2.14	653270310	65702	66.60	9800	10020	9780	12740	6860	9800	9942.93	20.42	0	21059	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4172	15.12	1.54	12	0.16	662.00	6514.00	11470	20240621	-12.73	6010	20231114	66.56	11470	-12.73	20240621	6210	61.19	20240201	11470	-12.73	20240621	6010	66.56	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
6	20240731	120407	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10000	200	2	2.04	615735230	61952	62.80	9800	10020	9780	12740	6860	9800	9938.91	20.42	0	20238	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4168	15.11	1.54	12	0.15	662.00	6514.00	11470	20240621	-12.82	6010	20231114	66.39	11470	-12.82	20240621	6210	61.03	20240201	11470	-12.82	20240621	6010	66.39	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
7	20240731	110404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9990	190	2	1.94	513917920	51773	52.48	9800	10020	9780	12740	6860	9800	9926.37	20.42	0	14778	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4164	15.09	1.53	12	0.12	662.00	6514.00	11470	20240621	-12.90	6010	20231114	66.22	11470	-12.90	20240621	6210	60.87	20240201	11470	-12.90	20240621	6010	66.22	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
8	20240731	100404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9990	190	2	1.94	362342920	36610	37.11	9800	10020	9780	12740	6860	9800	9897.38	20.42	0	14719	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4164	15.09	1.53	12	0.09	662.00	6514.00	11470	20240621	-12.90	6010	20231114	66.22	11470	-12.90	20240621	6210	60.87	20240201	11470	-12.90	20240621	6010	66.22	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
9	20240731	090400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9830	30	2	0.31	11079620	1130	1.15	9800	9850	9780	12740	6860	9800	9804.97	20.42	0	-140	10226	10012	9706	9492	9186	10120	9600	208	2940	500	7050	10	1	41678175	4097	14.85	1.51	12	0.00	662.00	6514.00	11470	20240621	-14.30	6010	20231114	63.56	11470	-14.30	20240621	6210	58.29	20240201	11470	-14.30	20240621	6010	63.56	20231114	2.19	N	026890	500	208 억		8510117	N	N	290	N	00	N
10	20240730	160354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9800	350	2	3.70	964632620	98644	563.07	9450	9920	9400	12280	6620	9450	9778.93	20.33	0	26322	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4084	14.80	1.50	12	0.24	662.00	6514.00	11470	20240621	-14.56	6010	20231114	63.06	11470	-14.56	20240621	6210	57.81	20240201	11470	-14.56	20240621	6010	63.06	20231114	2.19	N	026890	500	208 억		8473055	N	N	290	N	00	N
11	20240730	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9830	380	2	4.02	926494840	94754	540.86	9450	9920	9400	12280	6620	9450	9777.90	20.33	0	26448	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4097	14.85	1.51	12	0.23	662.00	6514.00	11470	20240621	-14.30	6010	20231114	63.56	11470	-14.30	20240621	6210	58.29	20240201	11470	-14.30	20240621	6010	63.56	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
12	20240730	140355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9770	320	2	3.39	865589030	88542	505.41	9450	9920	9400	12280	6620	9450	9776.03	20.33	0	24903	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4072	14.76	1.50	12	0.21	662.00	6514.00	11470	20240621	-14.82	6010	20231114	62.56	11470	-14.82	20240621	6210	57.33	20240201	11470	-14.82	20240621	6010	62.56	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
13	20240730	130359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9800	350	2	3.70	838664630	85789	489.69	9450	9920	9400	12280	6620	9450	9775.90	20.33	0	24653	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4084	14.80	1.50	12	0.21	662.00	6514.00	11470	20240621	-14.56	6010	20231114	63.06	11470	-14.56	20240621	6210	57.81	20240201	11470	-14.56	20240621	6010	63.06	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
14	20240730	120358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9850	400	2	4.23	739022150	75635	431.73	9450	9920	9400	12280	6620	9450	9770.90	20.33	0	21833	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4105	14.88	1.51	12	0.18	662.00	6514.00	11470	20240621	-14.12	6010	20231114	63.89	11470	-14.12	20240621	6210	58.62	20240201	11470	-14.12	20240621	6010	63.89	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
15	20240730	110400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9820	370	2	3.92	674351910	69051	394.15	9450	9920	9400	12280	6620	9450	9766.00	20.33	0	20120	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4093	14.83	1.51	12	0.17	662.00	6514.00	11470	20240621	-14.39	6010	20231114	63.39	11470	-14.39	20240621	6210	58.13	20240201	11470	-14.39	20240621	6010	63.39	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
16	20240730	100400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9800	350	2	3.70	566795650	58097	331.62	9450	9920	9400	12280	6620	9450	9756.02	20.33	0	16040	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4084	14.80	1.50	12	0.14	662.00	6514.00	11470	20240621	-14.56	6010	20231114	63.06	11470	-14.56	20240621	6210	57.81	20240201	11470	-14.56	20240621	6010	63.06	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
17	20240730	090401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9670	220	2	2.33	94958350	9903	56.53	9450	9730	9400	12280	6620	9450	9588.85	20.33	0	2875	9690	9570	9490	9370	9290	9530	9330	208	2830	500	6800	10	1	41678175	4030	14.61	1.48	12	0.02	662.00	6514.00	11470	20240621	-15.69	6010	20231114	60.90	11470	-15.69	20240621	6210	55.72	20240201	11470	-15.69	20240621	6010	60.90	20231114	2.19	N	026890	500	208 억		8473055	N	N	29	N	00	N
18	20240729	160356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9450	-80	5	-0.84	165602130	17409	49.81	9590	9610	9410	12380	6680	9530	9512.47	20.32	0	-1019	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3939	14.27	1.45	12	0.04	662.00	6514.00	11470	20240621	-17.61	6010	20231114	57.24	11470	-17.61	20240621	6210	52.17	20240201	11470	-17.61	20240621	6010	57.24	20231114	2.20	N	026890	500	208 억		8469950	N	N	29	N	00	N
19	20240729	150358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-40	5	-0.42	159778630	16794	48.05	9590	9610	9410	12380	6680	9530	9514.03	20.32	0	-837	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3955	14.34	1.46	12	0.04	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
20	20240729	140401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	-30	5	-0.31	143525320	15080	43.14	9590	9610	9410	12380	6680	9530	9517.59	20.32	0	-396	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3959	14.35	1.46	12	0.04	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
21	20240729	130404	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9460	-70	5	-0.73	122338690	12846	36.75	9590	9610	9410	12380	6680	9530	9523.49	20.32	0	-190	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3943	14.29	1.45	12	0.03	662.00	6514.00	11470	20240621	-17.52	6010	20231114	57.40	11470	-17.52	20240621	6210	52.33	20240201	11470	-17.52	20240621	6010	57.40	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
22	20240729	120357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-40	5	-0.42	116385190	12218	34.96	9590	9610	9410	12380	6680	9530	9525.72	20.32	0	-48	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3955	14.34	1.46	12	0.03	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
23	20240729	110359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	0	3	0.00	87795860	9199	26.32	9590	9610	9450	12380	6680	9530	9544.07	20.32	0	343	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3972	14.40	1.46	12	0.02	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
24	20240729	100358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9570	40	2	0.42	34429650	3599	10.30	9590	9610	9510	12380	6680	9530	9566.45	20.32	0	445	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3989	14.46	1.47	12	0.01	662.00	6514.00	11470	20240621	-16.56	6010	20231114	59.23	11470	-16.56	20240621	6210	54.11	20240201	11470	-16.56	20240621	6010	59.23	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
25	20240729	090356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9570	40	2	0.42	1023180	107	0.31	9590	9590	9530	12380	6680	9530	9562.43	20.32	0	-101	9756	9642	9516	9402	9276	9700	9460	208	2850	500	6860	10	1	41678175	3989	14.46	1.47	12	0.00	662.00	6514.00	11470	20240621	-16.56	6010	20231114	59.23	11470	-16.56	20240621	6210	54.11	20240201	11470	-16.56	20240621	6010	59.23	20231114	2.20	N	026890	500	208 억		8469950	N	N	0	N	00	N
26	20240726	160350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	-70	5	-0.73	331007570	34889	37.06	9400	9630	9390	12480	6720	9600	9487.44	20.31	0	-2317	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3972	14.40	1.46	12	0.08	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
27	20240726	150354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-110	5	-1.15	307372110	32403	34.42	9400	9630	9390	12480	6720	9600	9485.91	20.31	0	-2295	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3955	14.34	1.46	12	0.08	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
28	20240726	140356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9440	-160	5	-1.67	217743130	22919	24.35	9400	9630	9390	12480	6720	9600	9500.55	20.31	0	-5056	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3934	14.26	1.45	12	0.05	662.00	6514.00	11470	20240621	-17.70	6010	20231114	57.07	11470	-17.70	20240621	6210	52.01	20240201	11470	-17.70	20240621	6010	57.07	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
29	20240726	130355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9470	-130	5	-1.35	170345080	17890	19.01	9400	9630	9390	12480	6720	9600	9521.80	20.31	0	-3625	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3947	14.31	1.45	12	0.04	662.00	6514.00	11470	20240621	-17.44	6010	20231114	57.57	11470	-17.44	20240621	6210	52.50	20240201	11470	-17.44	20240621	6010	57.57	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
30	20240726	120357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	-80	5	-0.83	154818600	16253	17.27	9400	9630	9390	12480	6720	9600	9525.54	20.31	0	-3034	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3968	14.38	1.46	12	0.04	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
31	20240726	110356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9550	-50	5	-0.52	136695240	14350	15.24	9400	9630	9390	12480	6720	9600	9525.80	20.31	0	-2358	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3980	14.43	1.47	12	0.03	662.00	6514.00	11470	20240621	-16.74	6010	20231114	58.90	11470	-16.74	20240621	6210	53.78	20240201	11470	-16.74	20240621	6010	58.90	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
32	20240726	100356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9590	-10	5	-0.10	94545640	9928	10.55	9400	9630	9390	12480	6720	9600	9523.12	20.31	0	-1348	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3997	14.49	1.47	12	0.02	662.00	6514.00	11470	20240621	-16.39	6010	20231114	59.57	11470	-16.39	20240621	6210	54.43	20240201	11470	-16.39	20240621	6010	59.57	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
33	20240726	090354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-110	5	-1.15	34348520	3648	3.88	9400	9570	9390	12480	6720	9600	9415.66	20.31	0	278	9973	9786	9443	9256	8913	9880	9350	208	2880	500	6910	10	1	41678175	3955	14.34	1.46	12	0.01	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.21	N	026890	500	208 억		8464991	N	N	4	N	00	N
34	20240725	160353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9600	280	2	3.00	874419860	92741	290.69	9270	9630	9100	12110	6530	9320	9428.34	20.24	0	-3057	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	4001	14.50	1.47	12	0.22	662.00	6514.00	11470	20240621	-16.30	6010	20231114	59.73	11470	-16.30	20240621	6210	54.59	20240201	11470	-16.30	20240621	6010	59.73	20231114	2.22	N	026890	500	208 억		8434985	N	N	4	N	00	N
35	20240725	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	200	2	2.15	753203560	80072	250.98	9270	9630	9100	12110	6530	9320	9406.58	20.24	0	-2196	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3968	14.38	1.46	12	0.19	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
36	20240725	140358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	210	2	2.25	700534340	74532	233.61	9270	9630	9100	12110	6530	9320	9399.11	20.24	0	-1805	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3972	14.40	1.46	12	0.18	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
37	20240725	130356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9600	280	2	3.00	578133040	61705	193.41	9270	9630	9100	12110	6530	9320	9369.31	20.24	0	333	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	4001	14.50	1.47	12	0.15	662.00	6514.00	11470	20240621	-16.30	6010	20231114	59.73	11470	-16.30	20240621	6210	54.59	20240201	11470	-16.30	20240621	6010	59.73	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
38	20240725	120356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9410	90	2	0.97	339074060	36541	114.53	9270	9470	9100	12110	6530	9320	9279.28	20.24	0	-1446	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3922	14.21	1.44	12	0.09	662.00	6514.00	11470	20240621	-17.96	6010	20231114	56.57	11470	-17.96	20240621	6210	51.53	20240201	11470	-17.96	20240621	6010	56.57	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
39	20240725	110354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9220	-100	5	-1.07	174858260	19026	59.64	9270	9310	9100	12110	6530	9320	9190.49	20.24	0	-1952	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3843	13.93	1.42	12	0.05	662.00	6514.00	11470	20240621	-19.62	6010	20231114	53.41	11470	-19.62	20240621	6210	48.47	20240201	11470	-19.62	20240621	6010	53.41	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
40	20240725	100354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9190	-130	5	-1.39	83075000	9019	28.27	9270	9310	9150	12110	6530	9320	9211.11	20.24	0	-2183	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3830	13.88	1.41	12	0.02	662.00	6514.00	11470	20240621	-19.88	6010	20231114	52.91	11470	-19.88	20240621	6210	47.99	20240201	11470	-19.88	20240621	6010	52.91	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
41	20240725	090354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9270	-50	5	-0.54	5537630	597	1.87	9270	9300	9260	12110	6530	9320	9275.76	20.24	0	-348	9546	9432	9346	9232	9146	9490	9290	208	2790	500	6710	10	1	41678175	3864	14.00	1.42	12	0.00	662.00	6514.00	11470	20240621	-19.18	6010	20231114	54.24	11470	-19.18	20240621	6210	49.28	20240201	11470	-19.18	20240621	6010	54.24	20231114	2.22	N	026890	500	208 억		8434985	N	N	30	N	00	N
42	20240724	160351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9320	10	2	0.11	297935490	31807	113.94	9280	9460	9260	12100	6520	9310	9367.07	20.20	0	-867	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3884	14.08	1.43	12	0.08	662.00	6514.00	11470	20240621	-18.74	6010	20231114	55.07	11470	-18.74	20240621	6210	50.08	20240201	11470	-18.74	20240621	6010	55.07	20231114	2.21	N	026890	500	208 억		8420697	N	N	30	N	00	N
43	20240724	150357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	40	2	0.43	281647490	30061	107.68	9280	9460	9260	12100	6520	9310	9369.28	20.20	0	-903	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3897	14.12	1.44	12	0.07	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
44	20240724	140353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9340	30	2	0.32	232571000	24801	88.84	9280	9460	9260	12100	6520	9310	9377.60	20.20	0	-377	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3893	14.11	1.43	12	0.06	662.00	6514.00	11470	20240621	-18.57	6010	20231114	55.41	11470	-18.57	20240621	6210	50.40	20240201	11470	-18.57	20240621	6010	55.41	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
45	20240724	130355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	60	2	0.64	205046980	21851	78.27	9280	9460	9260	12100	6520	9310	9384.02	20.20	0	-14	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3905	14.15	1.44	12	0.05	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
46	20240724	120358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9400	90	2	0.97	199554510	21265	76.17	9280	9460	9260	12100	6520	9310	9384.33	20.20	0	208	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3918	14.20	1.44	12	0.05	662.00	6514.00	11470	20240621	-18.05	6010	20231114	56.41	11470	-18.05	20240621	6210	51.37	20240201	11470	-18.05	20240621	6010	56.41	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
47	20240724	110356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9420	110	2	1.18	176256410	18784	67.29	9280	9460	9260	12100	6520	9310	9383.50	20.20	0	555	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3926	14.23	1.45	12	0.05	662.00	6514.00	11470	20240621	-17.87	6010	20231114	56.74	11470	-17.87	20240621	6210	51.69	20240201	11470	-17.87	20240621	6010	56.74	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
48	20240724	100356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9380	70	2	0.75	74008250	7919	28.37	9280	9460	9260	12100	6520	9310	9345.85	20.20	0	1059	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3909	14.17	1.44	12	0.02	662.00	6514.00	11470	20240621	-18.22	6010	20231114	56.07	11470	-18.22	20240621	6210	51.05	20240201	11470	-18.22	20240621	6010	56.07	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
49	20240724	090355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9270	-40	5	-0.43	2192200	236	0.85	9280	9310	9270	12100	6520	9310	9284.30	20.20	0	-61	9570	9440	9370	9240	9170	9405	9205	208	2790	500	6700	10	1	41678175	3864	14.00	1.42	12	0.00	662.00	6514.00	11470	20240621	-19.18	6010	20231114	54.24	11470	-19.18	20240621	6210	49.28	20240201	11470	-19.18	20240621	6010	54.24	20231114	2.21	N	026890	500	208 억		8420697	N	N	4	N	00	N
50	20240723	160349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9310	-40	5	-0.43	250827880	26721	81.35	9350	9500	9300	12150	6550	9350	9386.92	20.19	0	-1929	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3880	14.06	1.43	12	0.06	662.00	6514.00	11470	20240621	-18.83	6010	20231114	54.91	11470	-18.83	20240621	6210	49.92	20240201	11470	-18.83	20240621	6010	54.91	20231114	2.21	N	026890	500	208 억		8413056	N	N	4	N	00	N
51	20240723	150359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	0	3	0.00	222672050	23701	72.16	9350	9500	9300	12150	6550	9350	9395.05	20.19	0	-1516	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3897	14.12	1.44	12	0.06	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
52	20240723	140352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	20	2	0.21	181527660	19316	58.81	9350	9500	9300	12150	6550	9350	9397.79	20.19	0	-1490	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3905	14.15	1.44	12	0.05	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
53	20240723	130349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	20	2	0.21	151758110	16128	49.10	9350	9500	9300	12150	6550	9350	9409.61	20.19	0	-1342	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3905	14.15	1.44	12	0.04	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
54	20240723	120354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	0	3	0.00	131531330	13962	42.51	9350	9500	9300	12150	6550	9350	9420.67	20.19	0	-1149	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3897	14.12	1.44	12	0.03	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
55	20240723	110354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9410	60	2	0.64	126739140	13450	40.95	9350	9500	9300	12150	6550	9350	9422.98	20.19	0	-1085	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3922	14.21	1.44	12	0.03	662.00	6514.00	11470	20240621	-17.96	6010	20231114	56.57	11470	-17.96	20240621	6210	51.53	20240201	11470	-17.96	20240621	6010	56.57	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
56	20240723	100353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9420	70	2	0.75	90603150	9605	29.24	9350	9500	9330	12150	6550	9350	9432.92	20.19	0	-241	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3926	14.23	1.45	12	0.02	662.00	6514.00	11470	20240621	-17.87	6010	20231114	56.74	11470	-17.87	20240621	6210	51.69	20240201	11470	-17.87	20240621	6010	56.74	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
57	20240723	090354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9360	10	2	0.11	5168460	552	1.68	9350	9450	9330	12150	6550	9350	9363.15	20.19	0	7	9483	9416	9313	9246	9143	9365	9195	208	2800	500	6730	10	1	41678175	3901	14.14	1.44	12	0.00	662.00	6514.00	11470	20240621	-18.40	6010	20231114	55.74	11470	-18.40	20240621	6210	50.72	20240201	11470	-18.40	20240621	6010	55.74	20231114	2.21	N	026890	500	208 억		8413056	N	N	0	N	00	N
58	20240722	160349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	-40	5	-0.43	304618580	32805	55.09	9380	9380	9210	12200	6580	9390	9285.66	20.16	0	-1451	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3897	14.12	1.44	12	0.08	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
59	20240722	150353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9340	-50	5	-0.53	292118300	31467	52.84	9380	9380	9210	12200	6580	9390	9283.32	20.16	0	-1314	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3893	14.11	1.43	12	0.08	662.00	6514.00	11470	20240621	-18.57	6010	20231114	55.41	11470	-18.57	20240621	6210	50.40	20240201	11470	-18.57	20240621	6010	55.41	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
60	20240722	140354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9240	-150	5	-1.60	123656750	13355	22.43	9380	9380	9210	12200	6580	9390	9259.21	20.16	0	-2931	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3851	13.96	1.42	12	0.03	662.00	6514.00	11470	20240621	-19.44	6010	20231114	53.74	11470	-19.44	20240621	6210	48.79	20240201	11470	-19.44	20240621	6010	53.74	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
61	20240722	130351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9250	-140	5	-1.49	96401620	10406	17.47	9380	9380	9210	12200	6580	9390	9264.04	20.16	0	-2425	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3855	13.97	1.42	12	0.02	662.00	6514.00	11470	20240621	-19.35	6010	20231114	53.91	11470	-19.35	20240621	6210	48.95	20240201	11470	-19.35	20240621	6010	53.91	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
62	20240722	120351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9260	-130	5	-1.38	79105030	8536	14.33	9380	9380	9210	12200	6580	9390	9267.22	20.16	0	-1971	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3859	13.99	1.42	12	0.02	662.00	6514.00	11470	20240621	-19.27	6010	20231114	54.08	11470	-19.27	20240621	6210	49.11	20240201	11470	-19.27	20240621	6010	54.08	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
63	20240722	110353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9230	-160	5	-1.70	52487790	5655	9.50	9380	9380	9210	12200	6580	9390	9281.66	20.16	0	-1667	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3847	13.94	1.42	12	0.01	662.00	6514.00	11470	20240621	-19.53	6010	20231114	53.58	11470	-19.53	20240621	6210	48.63	20240201	11470	-19.53	20240621	6010	53.58	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
64	20240722	100351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	-40	5	-0.43	32643240	3510	5.89	9380	9380	9210	12200	6580	9390	9300.07	20.16	0	-1177	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3897	14.12	1.44	12	0.01	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
65	20240722	090349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9380	-10	5	-0.11	979850	105	0.18	9380	9380	9250	12200	6580	9390	9331.90	20.16	0	-50	9650	9520	9260	9130	8870	9585	9195	208	2810	500	6760	10	1	41678175	3909	14.17	1.44	12	0.00	662.00	6514.00	11470	20240621	-18.22	6010	20231114	56.07	11470	-18.22	20240621	6210	51.05	20240201	11470	-18.22	20240621	6010	56.07	20231114	2.24	N	026890	500	208 억		8401898	N	N	0	N	00	N
66	20240719	160345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9390	80	2	0.86	545598870	58900	89.44	9310	9390	9000	12100	6520	9310	9263.05	20.11	0	1031	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3914	14.18	1.44	12	0.14	662.00	6514.00	11470	20240621	-18.13	6010	20231114	56.24	11470	-18.13	20240621	6210	51.21	20240201	11470	-18.13	20240621	6010	56.24	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
67	20240719	150347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	40	2	0.43	514626170	55596	84.43	9310	9390	9000	12100	6520	9310	9256.53	20.11	0	1924	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3897	14.12	1.44	12	0.13	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
68	20240719	140350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9300	-10	5	-0.11	389111550	42138	63.99	9310	9340	9000	12100	6520	9310	9234.22	20.11	0	-1861	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3876	14.05	1.43	12	0.10	662.00	6514.00	11470	20240621	-18.92	6010	20231114	54.74	11470	-18.92	20240621	6210	49.76	20240201	11470	-18.92	20240621	6010	54.74	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
69	20240719	130343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9240	-70	5	-0.75	350742400	37996	57.70	9310	9340	9000	12100	6520	9310	9231.03	20.11	0	-3004	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3851	13.96	1.42	12	0.09	662.00	6514.00	11470	20240621	-19.44	6010	20231114	53.74	11470	-19.44	20240621	6210	48.79	20240201	11470	-19.44	20240621	6010	53.74	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
70	20240719	120344	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9280	-30	5	-0.32	343143310	37175	56.45	9310	9340	9000	12100	6520	9310	9230.49	20.11	0	-2854	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3868	14.02	1.42	12	0.09	662.00	6514.00	11470	20240621	-19.09	6010	20231114	54.41	11470	-19.09	20240621	6210	49.44	20240201	11470	-19.09	20240621	6010	54.41	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
71	20240719	110347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9200	-110	5	-1.18	255903750	27649	41.99	9310	9340	9170	12100	6520	9310	9255.44	20.11	0	-1720	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3834	13.90	1.41	12	0.07	662.00	6514.00	11470	20240621	-19.79	6010	20231114	53.08	11470	-19.79	20240621	6210	48.15	20240201	11470	-19.79	20240621	6010	53.08	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
72	20240719	100319	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9310	0	3	0.00	169783170	18327	27.83	9310	9340	9200	12100	6520	9310	9264.10	20.11	0	104	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3880	14.06	1.43	12	0.04	662.00	6514.00	11470	20240621	-18.83	6010	20231114	54.91	11470	-18.83	20240621	6210	49.92	20240201	11470	-18.83	20240621	6010	54.91	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
73	20240719	090357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9260	-50	5	-0.54	5756010	619	0.94	9310	9330	9260	12100	6520	9310	9298.89	20.11	0	-255	9603	9456	9353	9206	9103	9405	9155	208	2790	500	6700	10	1	41678175	3859	13.99	1.42	12	0.00	662.00	6514.00	11470	20240621	-19.27	6010	20231114	54.08	11470	-19.27	20240621	6210	49.11	20240201	11470	-19.27	20240621	6010	54.08	20231114	2.24	N	026890	500	208 억		8381345	N	N	0	N	00	N
74	20240718	160340	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9310	-190	5	-2.00	612493460	65524	118.99	9490	9500	9250	12350	6650	9500	9347.62	20.07	0	-1590	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3880	14.06	1.43	12	0.16	662.00	6514.00	11470	20240621	-18.83	6010	20231114	54.91	11470	-18.83	20240621	6210	49.92	20240201	11470	-18.83	20240621	6010	54.91	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
75	20240718	150344	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9280	-220	5	-2.32	563691930	60274	109.45	9490	9500	9250	12350	6650	9500	9352.16	20.07	0	60	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3868	14.02	1.42	12	0.14	662.00	6514.00	11470	20240621	-19.09	6010	20231114	54.41	11470	-19.09	20240621	6210	49.44	20240201	11470	-19.09	20240621	6010	54.41	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
76	20240718	140342	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9290	-210	5	-2.21	506054260	54069	98.18	9490	9500	9250	12350	6650	9500	9359.42	20.07	0	44	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3872	14.03	1.43	12	0.13	662.00	6514.00	11470	20240621	-19.01	6010	20231114	54.58	11470	-19.01	20240621	6210	49.60	20240201	11470	-19.01	20240621	6010	54.58	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
77	20240718	130343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9340	-160	5	-1.68	366157130	39050	70.91	9490	9500	9300	12350	6650	9500	9376.62	20.07	0	887	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3893	14.11	1.43	12	0.09	662.00	6514.00	11470	20240621	-18.57	6010	20231114	55.41	11470	-18.57	20240621	6210	50.40	20240201	11470	-18.57	20240621	6010	55.41	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
78	20240718	120343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	-130	5	-1.37	307991110	32824	59.61	9490	9500	9300	12350	6650	9500	9383.11	20.07	0	1360	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3905	14.15	1.44	12	0.08	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
79	20240718	110344	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9390	-110	5	-1.16	275689010	29369	53.33	9490	9500	9300	12350	6650	9500	9387.08	20.07	0	1788	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3914	14.18	1.44	12	0.07	662.00	6514.00	11470	20240621	-18.13	6010	20231114	56.24	11470	-18.13	20240621	6210	51.21	20240201	11470	-18.13	20240621	6010	56.24	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
80	20240718	100345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9350	-150	5	-1.58	129969830	13875	25.20	9490	9500	9300	12350	6650	9500	9367.19	20.07	0	-332	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3897	14.12	1.44	12	0.03	662.00	6514.00	11470	20240621	-18.48	6010	20231114	55.57	11470	-18.48	20240621	6210	50.56	20240201	11470	-18.48	20240621	6010	55.57	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
81	20240718	090346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	-130	5	-1.37	10108300	1077	1.96	9490	9490	9370	12350	6650	9500	9385.61	20.07	0	-420	9920	9710	9570	9360	9220	9640	9290	208	2850	500	6840	10	1	41678175	3905	14.15	1.44	12	0.00	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.26	N	026890	500	208 억		8364524	N	N	0	N	00	N
82	20240717	160356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	50	2	0.53	518036440	54186	158.44	9560	9780	9430	12280	6620	9450	9560.36	20.02	0	1904	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	3959	14.35	1.46	12	0.13	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
83	20240717	150400	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	50	2	0.53	463564280	48428	141.60	9560	9780	9450	12280	6620	9450	9572.24	20.02	0	1569	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	3959	14.35	1.46	12	0.12	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
84	20240717	140359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	70	2	0.74	423171940	44190	129.21	9560	9780	9450	12280	6620	9450	9576.19	20.02	0	3339	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	3968	14.38	1.46	12	0.11	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
85	20240717	130357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9580	130	2	1.38	340875490	35532	103.89	9560	9780	9460	12280	6620	9450	9593.48	20.02	0	4374	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	3993	14.47	1.47	12	0.09	662.00	6514.00	11470	20240621	-16.48	6010	20231114	59.40	11470	-16.48	20240621	6210	54.27	20240201	11470	-16.48	20240621	6010	59.40	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
86	20240717	120359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9610	160	2	1.69	319775720	33324	97.44	9560	9780	9460	12280	6620	9450	9595.96	20.02	0	4882	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	4005	14.52	1.48	12	0.08	662.00	6514.00	11470	20240621	-16.22	6010	20231114	59.90	11470	-16.22	20240621	6210	54.75	20240201	11470	-16.22	20240621	6010	59.90	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
87	20240717	110357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9630	180	2	1.90	309996670	32306	94.46	9560	9780	9460	12280	6620	9450	9595.64	20.02	0	5166	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	4014	14.55	1.48	12	0.08	662.00	6514.00	11470	20240621	-16.04	6010	20231114	60.23	11470	-16.04	20240621	6210	55.07	20240201	11470	-16.04	20240621	6010	60.23	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
88	20240717	100358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9620	170	2	1.80	136332530	14088	41.19	9560	9780	9520	12280	6620	9450	9677.21	20.02	0	884	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	4009	14.53	1.48	12	0.03	662.00	6514.00	11470	20240621	-16.13	6010	20231114	60.07	11470	-16.13	20240621	6210	54.91	20240201	11470	-16.13	20240621	6010	60.07	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
89	20240717	090322	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	250	2	2.65	51070300	5272	15.42	9560	9780	9520	12280	6620	9450	9687.08	20.02	0	1383	9736	9592	9506	9362	9276	9550	9320	208	2830	500	6800	10	1	41678175	4043	14.65	1.49	12	0.01	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.26	N	026890	500	208 억		8345798	N	N	0	N	00	N
90	20240716	160359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9450	-70	5	-0.74	323314140	34037	109.82	9490	9650	9420	12370	6670	9520	9499.01	19.99	0	1412	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3939	14.27	1.45	12	0.08	662.00	6514.00	11470	20240621	-17.61	6010	20231114	57.24	11470	-17.61	20240621	6210	52.17	20240201	11470	-17.61	20240621	6010	57.24	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
91	20240716	150403	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	-10	5	-0.11	305119750	32113	103.61	9490	9650	9420	12370	6670	9520	9501.44	19.99	0	1455	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3964	14.37	1.46	12	0.08	662.00	6514.00	11470	20240621	-17.09	6010	20231114	58.24	11470	-17.09	20240621	6210	53.14	20240201	11470	-17.09	20240621	6010	58.24	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
92	20240716	140402	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	10	2	0.11	271060750	28523	92.03	9490	9650	9420	12370	6670	9520	9503.23	19.99	0	1763	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3972	14.40	1.46	12	0.07	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
93	20240716	130401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	0	3	0.00	239406990	25192	81.28	9490	9650	9420	12370	6670	9520	9503.29	19.99	0	1504	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3968	14.38	1.46	12	0.06	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
94	20240716	120401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	0	3	0.00	207399060	21824	70.42	9490	9650	9420	12370	6670	9520	9503.26	19.99	0	2017	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3968	14.38	1.46	12	0.05	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
95	20240716	110401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	10	2	0.11	194234440	20441	65.95	9490	9650	9420	12370	6670	9520	9502.20	19.99	0	2534	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3972	14.40	1.46	12	0.05	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
96	20240716	100401	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-30	5	-0.32	75632540	7925	25.57	9490	9650	9480	12370	6670	9520	9543.54	19.99	0	-751	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	3955	14.34	1.46	12	0.02	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
97	20240716	090359	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9630	110	2	1.16	15822220	1662	5.36	9490	9650	9490	12370	6670	9520	9519.99	19.99	0	198	9893	9706	9613	9426	9333	9660	9380	208	2850	500	6850	10	1	41678175	4014	14.55	1.48	12	0.00	662.00	6514.00	11470	20240621	-16.04	6010	20231114	60.23	11470	-16.04	20240621	6210	55.07	20240201	11470	-16.04	20240621	6010	60.23	20231114	2.25	N	026890	500	208 억		8333541	N	N	0	N	00	N
98	20240715	160354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	-200	5	-2.06	298120840	30937	47.65	9690	9800	9520	12630	6810	9720	9636.48	19.99	0	-7853	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	3968	14.38	1.46	12	0.07	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
99	20240715	150357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9570	-150	5	-1.54	239189210	24766	38.15	9690	9800	9550	12630	6810	9720	9657.97	19.99	0	-5127	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	3989	14.46	1.47	12	0.06	662.00	6514.00	11470	20240621	-16.56	6010	20231114	59.23	11470	-16.56	20240621	6210	54.11	20240201	11470	-16.56	20240621	6010	59.23	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
100	20240715	140356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9640	-80	5	-0.82	159925100	16516	25.44	9690	9800	9630	12630	6810	9720	9683.04	19.99	0	-3627	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4018	14.56	1.48	12	0.04	662.00	6514.00	11470	20240621	-15.95	6010	20231114	60.40	11470	-15.95	20240621	6210	55.23	20240201	11470	-15.95	20240621	6010	60.40	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
101	20240715	130356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9660	-60	5	-0.62	141986180	14657	22.58	9690	9800	9640	12630	6810	9720	9687.26	19.99	0	-2470	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4026	14.59	1.48	12	0.04	662.00	6514.00	11470	20240621	-15.78	6010	20231114	60.73	11470	-15.78	20240621	6210	55.56	20240201	11470	-15.78	20240621	6010	60.73	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
102	20240715	120358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9680	-40	5	-0.41	94779460	9770	15.05	9690	9800	9640	12630	6810	9720	9701.07	19.99	0	-2440	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4034	14.62	1.49	12	0.02	662.00	6514.00	11470	20240621	-15.61	6010	20231114	61.06	11470	-15.61	20240621	6210	55.88	20240201	11470	-15.61	20240621	6010	61.06	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
103	20240715	110357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9690	-30	5	-0.31	70063160	7215	11.11	9690	9800	9640	12630	6810	9720	9710.76	19.99	0	-1719	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4039	14.64	1.49	12	0.02	662.00	6514.00	11470	20240621	-15.52	6010	20231114	61.23	11470	-15.52	20240621	6210	56.04	20240201	11470	-15.52	20240621	6010	61.23	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
104	20240715	100357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	-10	5	-0.10	36437990	3750	5.78	9690	9800	9640	12630	6810	9720	9716.80	19.99	0	-689	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4047	14.67	1.49	12	0.01	662.00	6514.00	11470	20240621	-15.34	6010	20231114	61.56	11470	-15.34	20240621	6210	56.36	20240201	11470	-15.34	20240621	6010	61.56	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
105	20240715	090357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9740	20	2	0.21	4280230	441	0.68	9690	9740	9690	12630	6810	9720	9705.74	19.99	0	26	10146	9932	9816	9602	9486	9875	9545	208	2910	500	6990	10	1	41678175	4059	14.71	1.50	12	0.00	662.00	6514.00	11470	20240621	-15.08	6010	20231114	62.06	11470	-15.08	20240621	6210	56.84	20240201	11470	-15.08	20240621	6010	62.06	20231114	2.29	N	026890	500	208 억		8333243	N	N	26	N	00	N
106	20240712	160354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9720	-240	5	-2.41	631740920	64206	68.98	10010	10030	9700	12940	6980	9960	9839.35	20.01	0	-22360	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4051	14.68	1.49	12	0.15	662.00	6514.00	11470	20240621	-15.26	6010	20231114	61.73	11470	-15.26	20240621	6210	56.52	20240201	11470	-15.26	20240621	6010	61.73	20231114	2.30	N	026890	500	208 억		8340060	N	N	26	N	00	N
107	20240712	150356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9720	-240	5	-2.41	591943550	60112	64.58	10010	10030	9700	12940	6980	9960	9847.34	20.01	0	-20967	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4051	14.68	1.49	12	0.14	662.00	6514.00	11470	20240621	-15.26	6010	20231114	61.73	11470	-15.26	20240621	6210	56.52	20240201	11470	-15.26	20240621	6010	61.73	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
108	20240712	140358	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9740	-220	5	-2.21	535636630	54319	58.36	10010	10030	9710	12940	6980	9960	9860.94	20.01	0	-16118	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4059	14.71	1.50	12	0.13	662.00	6514.00	11470	20240621	-15.08	6010	20231114	62.06	11470	-15.08	20240621	6210	56.84	20240201	11470	-15.08	20240621	6010	62.06	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
109	20240712	130355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9820	-140	5	-1.41	419153470	42388	45.54	10010	10030	9780	12940	6980	9960	9888.49	20.01	0	-11658	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4093	14.83	1.51	12	0.10	662.00	6514.00	11470	20240621	-14.39	6010	20231114	63.39	11470	-14.39	20240621	6210	58.13	20240201	11470	-14.39	20240621	6010	63.39	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
110	20240712	120356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9820	-140	5	-1.41	353387980	35683	38.33	10010	10030	9790	12940	6980	9960	9903.54	20.01	0	-8089	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4093	14.83	1.51	12	0.09	662.00	6514.00	11470	20240621	-14.39	6010	20231114	63.39	11470	-14.39	20240621	6210	58.13	20240201	11470	-14.39	20240621	6010	63.39	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
111	20240712	110354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9810	-150	5	-1.51	279089600	28108	30.20	10010	10030	9800	12940	6980	9960	9929.19	20.01	0	-5867	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4089	14.82	1.51	12	0.07	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
112	20240712	100356	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9910	-50	5	-0.50	176604670	17688	19.00	10010	10030	9890	12940	6980	9960	9984.43	20.01	0	-2071	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4130	14.97	1.52	12	0.04	662.00	6514.00	11470	20240621	-13.60	6010	20231114	64.89	11470	-13.60	20240621	6210	59.58	20240201	11470	-13.60	20240621	6010	64.89	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
113	20240712	090354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9960	0	3	0.00	13155740	1321	1.42	10010	10010	9930	12940	6980	9960	9958.93	20.01	0	-1188	10140	10050	9920	9830	9700	10095	9875	208	2980	500	7170	10	1	41678175	4151	15.05	1.53	12	0.00	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.30	N	026890	500	208 억		8340060	N	N	0	N	00	N
114	20240711	160352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9960	130	2	1.32	918646020	92499	150.14	9930	10010	9790	12770	6890	9830	9931.42	19.90	0	11074	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4151	15.05	1.53	12	0.22	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
115	20240711	150357	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9950	120	2	1.22	870546010	87670	142.31	9930	10010	9790	12770	6890	9830	9929.87	19.90	0	12180	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4147	15.03	1.53	12	0.21	662.00	6514.00	11470	20240621	-13.25	6010	20231114	65.56	11470	-13.25	20240621	6210	60.23	20240201	11470	-13.25	20240621	6010	65.56	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
116	20240711	140355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9960	130	2	1.32	802228700	80809	131.17	9930	10010	9790	12770	6890	9830	9927.54	19.90	0	15269	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4151	15.05	1.53	12	0.19	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
117	20240711	130354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9980	150	2	1.53	760541250	76628	124.38	9930	10010	9790	12770	6890	9830	9925.18	19.90	0	15705	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4159	15.08	1.53	12	0.18	662.00	6514.00	11470	20240621	-12.99	6010	20231114	66.06	11470	-12.99	20240621	6210	60.71	20240201	11470	-12.99	20240621	6010	66.06	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
118	20240711	120355	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9960	130	2	1.32	694394570	69990	113.61	9930	10010	9790	12770	6890	9830	9921.42	19.90	0	14536	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4151	15.05	1.53	12	0.17	662.00	6514.00	11470	20240621	-13.16	6010	20231114	65.72	11470	-13.16	20240621	6210	60.39	20240201	11470	-13.16	20240621	6010	65.72	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
119	20240711	110354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9810	-20	5	-0.20	217223790	21994	35.70	9930	9940	9790	12770	6890	9830	9876.63	19.90	0	-8792	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4089	14.82	1.51	12	0.05	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
120	20240711	100353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9880	50	2	0.51	162437450	16424	26.66	9930	9940	9800	12770	6890	9830	9890.47	19.90	0	-4168	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4118	14.92	1.52	12	0.04	662.00	6514.00	11470	20240621	-13.86	6010	20231114	64.39	11470	-13.86	20240621	6210	59.10	20240201	11470	-13.86	20240621	6010	64.39	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
121	20240711	090352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9850	20	2	0.20	13292740	1343	2.18	9930	9930	9830	12770	6890	9830	9900.97	19.90	0	-496	10116	9972	9696	9552	9276	10045	9625	208	2940	500	7070	10	1	41678175	4105	14.88	1.51	12	0.00	662.00	6514.00	11470	20240621	-14.12	6010	20231114	63.89	11470	-14.12	20240621	6210	58.62	20240201	11470	-14.12	20240621	6010	63.89	20231114	2.31	N	026890	500	208 억		8295069	N	N	30	N	00	N
122	20240710	160353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9830	130	2	1.34	597052730	61591	188.70	9710	9840	9420	12610	6790	9700	9693.47	19.83	0	9181	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4097	14.85	1.51	12	0.15	662.00	6514.00	11470	20240621	-14.30	6010	20231114	63.56	11470	-14.30	20240621	6210	58.29	20240201	11470	-14.30	20240621	6010	63.56	20231114	2.32	N	026890	500	208 억		8266575	N	N	30	N	00	N
123	20240710	150354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9810	110	2	1.13	559028110	57711	176.82	9710	9840	9420	12610	6790	9700	9686.68	19.83	0	8508	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4089	14.82	1.51	12	0.14	662.00	6514.00	11470	20240621	-14.47	6010	20231114	63.23	11470	-14.47	20240621	6210	57.97	20240201	11470	-14.47	20240621	6010	63.23	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
124	20240710	140352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9730	30	2	0.31	446932200	46249	141.70	9710	9780	9420	12610	6790	9700	9663.61	19.83	0	8347	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4055	14.70	1.49	12	0.11	662.00	6514.00	11470	20240621	-15.17	6010	20231114	61.90	11470	-15.17	20240621	6210	56.68	20240201	11470	-15.17	20240621	6010	61.90	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
125	20240710	130352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	0	3	0.00	334964360	34730	106.41	9710	9780	9420	12610	6790	9700	9644.81	19.83	0	-274	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4043	14.65	1.49	12	0.08	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
126	20240710	120351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9690	-10	5	-0.10	276945350	28738	88.05	9710	9780	9420	12610	6790	9700	9636.90	19.83	0	516	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4039	14.64	1.49	12	0.07	662.00	6514.00	11470	20240621	-15.52	6010	20231114	61.23	11470	-15.52	20240621	6210	56.04	20240201	11470	-15.52	20240621	6010	61.23	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
127	20240710	110354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9670	-30	5	-0.31	256605980	26635	81.60	9710	9780	9420	12610	6790	9700	9634.16	19.83	0	1302	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4030	14.61	1.48	12	0.06	662.00	6514.00	11470	20240621	-15.69	6010	20231114	60.90	11470	-15.69	20240621	6210	55.72	20240201	11470	-15.69	20240621	6010	60.90	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
128	20240710	100350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9650	-50	5	-0.52	204422770	21221	65.02	9710	9780	9420	12610	6790	9700	9633.04	19.83	0	145	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4022	14.58	1.48	12	0.05	662.00	6514.00	11470	20240621	-15.87	6010	20231114	60.57	11470	-15.87	20240621	6210	55.39	20240201	11470	-15.87	20240621	6010	60.57	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
129	20240710	090353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9740	40	2	0.41	26861370	2803	8.59	9710	9760	9420	12610	6790	9700	9583.08	19.83	0	642	9893	9796	9663	9566	9433	9845	9615	208	2910	500	6980	10	1	41678175	4059	14.71	1.50	12	0.01	662.00	6514.00	11470	20240621	-15.08	6010	20231114	62.06	11470	-15.08	20240621	6210	56.84	20240201	11470	-15.08	20240621	6010	62.06	20231114	2.32	N	026890	500	208 억		8266575	N	N	8	N	00	N
130	20240709	160352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	70	2	0.73	313847500	32467	67.90	9600	9760	9530	12510	6750	9630	9666.65	19.82	0	-2623	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4043	14.65	1.49	12	0.08	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.33	N	026890	500	208 억		8261259	N	N	8	N	00	N
131	20240709	150352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9630	0	3	0.00	262551570	27145	56.77	9600	9760	9530	12510	6750	9630	9672.19	19.82	0	-2474	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4014	14.55	1.48	12	0.07	662.00	6514.00	11470	20240621	-16.04	6010	20231114	60.23	11470	-16.04	20240621	6210	55.07	20240201	11470	-16.04	20240621	6010	60.23	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
132	20240709	140352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9620	-10	5	-0.10	209287900	21603	45.18	9600	9760	9530	12510	6750	9630	9687.91	19.82	0	-2566	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4009	14.53	1.48	12	0.05	662.00	6514.00	11470	20240621	-16.13	6010	20231114	60.07	11470	-16.13	20240621	6210	54.91	20240201	11470	-16.13	20240621	6010	60.07	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
133	20240709	130354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9660	30	2	0.31	193203970	19935	41.69	9600	9760	9530	12510	6750	9630	9691.70	19.82	0	-2298	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4026	14.59	1.48	12	0.05	662.00	6514.00	11470	20240621	-15.78	6010	20231114	60.73	11470	-15.78	20240621	6210	55.56	20240201	11470	-15.78	20240621	6010	60.73	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
134	20240709	120354	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9660	30	2	0.31	157220950	16215	33.91	9600	9760	9530	12510	6750	9630	9696.02	19.82	0	-1576	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4026	14.59	1.48	12	0.04	662.00	6514.00	11470	20240621	-15.78	6010	20231114	60.73	11470	-15.78	20240621	6210	55.56	20240201	11470	-15.78	20240621	6010	60.73	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
135	20240709	110353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	80	2	0.83	132837350	13693	28.64	9600	9760	9530	12510	6750	9630	9701.11	19.82	0	314	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4047	14.67	1.49	12	0.03	662.00	6514.00	11470	20240621	-15.34	6010	20231114	61.56	11470	-15.34	20240621	6210	56.36	20240201	11470	-15.34	20240621	6010	61.56	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
136	20240709	100353	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9740	110	2	1.14	101223830	10436	21.83	9600	9760	9530	12510	6750	9630	9699.49	19.82	0	732	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4059	14.71	1.50	12	0.03	662.00	6514.00	11470	20240621	-15.08	6010	20231114	62.06	11470	-15.08	20240621	6210	56.84	20240201	11470	-15.08	20240621	6010	62.06	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
137	20240709	090352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	70	2	0.73	14579870	1517	3.17	9600	9700	9530	12510	6750	9630	9610.99	19.82	0	322	9970	9800	9670	9500	9370	9885	9585	208	2880	500	6930	10	1	41678175	4043	14.65	1.49	12	0.00	662.00	6514.00	11470	20240621	-15.43	6010	20231114	61.40	11470	-15.43	20240621	6210	56.20	20240201	11470	-15.43	20240621	6010	61.40	20231114	2.33	N	026890	500	208 억		8261259	N	N	81	N	00	N
138	20240708	160350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9630	40	2	0.42	462376930	47758	33.39	9600	9840	9540	12460	6720	9590	9681.67	19.82	0	-11838	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4014	14.55	1.48	12	0.11	662.00	6514.00	11470	20240621	-16.04	6010	20231114	60.23	11470	-16.04	20240621	6210	55.07	20240201	11470	-16.04	20240621	6010	60.23	20231114	2.31	N	026890	500	208 억		8258774	N	N	81	N	00	N
139	20240708	150351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9620	30	2	0.31	414412600	42772	29.90	9600	9840	9540	12460	6720	9590	9688.88	19.82	0	-10782	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4009	14.53	1.48	12	0.10	662.00	6514.00	11470	20240621	-16.13	6010	20231114	60.07	11470	-16.13	20240621	6210	54.91	20240201	11470	-16.13	20240621	6010	60.07	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
140	20240708	140352	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9610	20	2	0.21	363721790	37488	26.21	9600	9840	9540	12460	6720	9590	9702.35	19.82	0	-7210	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4005	14.52	1.48	12	0.09	662.00	6514.00	11470	20240621	-16.22	6010	20231114	59.90	11470	-16.22	20240621	6210	54.75	20240201	11470	-16.22	20240621	6010	59.90	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
141	20240708	130349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9590	0	3	0.00	345562870	35596	24.89	9600	9840	9540	12460	6720	9590	9707.91	19.82	0	-6238	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	3997	14.49	1.47	12	0.09	662.00	6514.00	11470	20240621	-16.39	6010	20231114	59.57	11470	-16.39	20240621	6210	54.43	20240201	11470	-16.39	20240621	6010	59.57	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
142	20240708	120351	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9570	-20	5	-0.21	326141660	33571	23.47	9600	9840	9540	12460	6720	9590	9714.98	19.82	0	-5406	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	3989	14.46	1.47	12	0.08	662.00	6514.00	11470	20240621	-16.56	6010	20231114	59.23	11470	-16.56	20240621	6210	54.11	20240201	11470	-16.56	20240621	6010	59.23	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
143	20240708	110349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9660	70	2	0.73	281176830	28897	20.20	9600	9840	9600	12460	6720	9590	9730.31	19.82	0	-4652	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4026	14.59	1.48	12	0.07	662.00	6514.00	11470	20240621	-15.78	6010	20231114	60.73	11470	-15.78	20240621	6210	55.56	20240201	11470	-15.78	20240621	6010	60.73	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
144	20240708	100350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9800	210	2	2.19	194736420	20031	14.00	9600	9800	9600	12460	6720	9590	9721.75	19.82	0	-1804	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4084	14.80	1.50	12	0.05	662.00	6514.00	11470	20240621	-14.56	6010	20231114	63.06	11470	-14.56	20240621	6210	57.81	20240201	11470	-14.56	20240621	6010	63.06	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
145	20240708	090350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9650	60	2	0.63	9258400	961	0.67	9600	9650	9600	12460	6720	9590	9634.13	19.82	0	-446	9896	9742	9466	9312	9036	9820	9390	208	2870	500	6900	10	1	41678175	4022	14.58	1.48	12	0.00	662.00	6514.00	11470	20240621	-15.87	6010	20231114	60.57	11470	-15.87	20240621	6210	55.39	20240201	11470	-15.87	20240621	6010	60.57	20231114	2.31	N	026890	500	208 억		8258774	N	N	46	N	00	N
146	20240705	160349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9590	130	2	1.37	1328098710	142072	262.62	9550	9620	9190	12290	6630	9460	9347.67	19.68	0	-1665	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3997	14.49	1.47	12	0.34	662.00	6514.00	11470	20240621	-16.39	6010	20231114	59.57	11470	-16.39	20240621	6210	54.43	20240201	11470	-16.39	20240621	6010	59.57	20231114	2.30	N	026890	500	208 억		8204054	N	N	46	N	00	N
147	20240705	150350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9590	130	2	1.37	1247460810	133664	247.08	9550	9620	9190	12290	6630	9460	9332.81	19.68	0	-1981	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3997	14.49	1.47	12	0.32	662.00	6514.00	11470	20240621	-16.39	6010	20231114	59.57	11470	-16.39	20240621	6210	54.43	20240201	11470	-16.39	20240621	6010	59.57	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
148	20240705	140350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9560	100	2	1.06	1119308940	120295	222.36	9550	9570	9190	12290	6630	9460	9304.70	19.68	0	3959	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3984	14.44	1.47	12	0.29	662.00	6514.00	11470	20240621	-16.65	6010	20231114	59.07	11470	-16.65	20240621	6210	53.95	20240201	11470	-16.65	20240621	6010	59.07	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
149	20240705	130349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9320	-140	5	-1.48	921019210	99270	183.50	9550	9550	9190	12290	6630	9460	9277.92	19.68	0	1280	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3884	14.08	1.43	12	0.24	662.00	6514.00	11470	20240621	-18.74	6010	20231114	55.07	11470	-18.74	20240621	6210	50.08	20240201	11470	-18.74	20240621	6010	55.07	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
150	20240705	120349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9290	-170	5	-1.80	694389080	74825	138.31	9550	9550	9190	12290	6630	9460	9280.17	19.68	0	462	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3872	14.03	1.43	12	0.18	662.00	6514.00	11470	20240621	-19.01	6010	20231114	54.58	11470	-19.01	20240621	6210	49.60	20240201	11470	-19.01	20240621	6010	54.58	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
151	20240705	110348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9320	-140	5	-1.48	573799890	61837	114.31	9550	9550	9190	12290	6630	9460	9279.23	19.68	0	4214	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3884	14.08	1.43	12	0.15	662.00	6514.00	11470	20240621	-18.74	6010	20231114	55.07	11470	-18.74	20240621	6210	50.08	20240201	11470	-18.74	20240621	6010	55.07	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
152	20240705	100348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9370	-90	5	-0.95	242095740	26004	48.07	9550	9550	9200	12290	6630	9460	9309.94	19.68	0	3244	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3905	14.15	1.44	12	0.06	662.00	6514.00	11470	20240621	-18.31	6010	20231114	55.91	11470	-18.31	20240621	6210	50.89	20240201	11470	-18.31	20240621	6010	55.91	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
153	20240705	090350	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9540	80	2	0.85	553520	58	0.11	9550	9550	9500	12290	6630	9460	9543.45	19.68	0	11	9913	9686	9513	9286	9113	9600	9200	208	2830	500	6810	10	1	41678175	3976	14.41	1.46	12	0.00	662.00	6514.00	11470	20240621	-16.83	6010	20231114	58.74	11470	-16.83	20240621	6210	53.62	20240201	11470	-16.83	20240621	6010	58.74	20231114	2.30	N	026890	500	208 억		8204054	N	N	16	N	00	N
154	20240704	160347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9460	20	2	0.21	514588580	53850	108.37	9470	9740	9340	12270	6610	9440	9556.18	19.65	0	-3552	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3943	14.29	1.45	12	0.13	662.00	6514.00	11470	20240621	-17.52	6010	20231114	57.40	11470	-17.52	20240621	6210	52.33	20240201	11470	-17.52	20240621	6010	57.40	20231114	2.30	N	026890	500	208 억		8191533	N	N	16	N	00	N
155	20240704	150349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	60	2	0.64	485386890	50769	102.17	9470	9740	9340	12270	6610	9440	9560.69	19.65	0	-3680	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3959	14.35	1.46	12	0.12	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
156	20240704	140349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9450	10	2	0.11	420436290	43897	88.34	9470	9740	9340	12270	6610	9440	9577.79	19.65	0	-3032	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3939	14.27	1.45	12	0.11	662.00	6514.00	11470	20240621	-17.61	6010	20231114	57.24	11470	-17.61	20240621	6210	52.17	20240201	11470	-17.61	20240621	6010	57.24	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
157	20240704	130349	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9450	10	2	0.11	321938940	33452	67.32	9470	9740	9340	12270	6610	9440	9623.91	19.65	0	-3143	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3939	14.27	1.45	12	0.08	662.00	6514.00	11470	20240621	-17.61	6010	20231114	57.24	11470	-17.61	20240621	6210	52.17	20240201	11470	-17.61	20240621	6010	57.24	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
158	20240704	120348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9550	110	2	1.17	295112030	30636	61.65	9470	9740	9340	12270	6610	9440	9632.85	19.65	0	-2504	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3980	14.43	1.47	12	0.07	662.00	6514.00	11470	20240621	-16.74	6010	20231114	58.90	11470	-16.74	20240621	6210	53.78	20240201	11470	-16.74	20240621	6010	58.90	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
159	20240704	110348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9600	160	2	1.69	281262020	29186	58.73	9470	9740	9340	12270	6610	9440	9636.88	19.65	0	-1143	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	4001	14.50	1.47	12	0.07	662.00	6514.00	11470	20240621	-16.30	6010	20231114	59.73	11470	-16.30	20240621	6210	54.59	20240201	11470	-16.30	20240621	6010	59.73	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
160	20240704	100348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9680	240	2	2.54	265177980	27512	55.37	9470	9740	9340	12270	6610	9440	9638.63	19.65	0	-79	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	4034	14.62	1.49	12	0.07	662.00	6514.00	11470	20240621	-15.61	6010	20231114	61.06	11470	-15.61	20240621	6210	55.88	20240201	11470	-15.61	20240621	6010	61.06	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
161	20240704	090348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	70	2	0.74	4461750	470	0.95	9470	9520	9410	12270	6610	9440	9493.09	19.65	0	-195	9753	9596	9493	9336	9233	9545	9285	208	2830	500	6790	10	1	41678175	3964	14.37	1.46	12	0.00	662.00	6514.00	11470	20240621	-17.09	6010	20231114	58.24	11470	-17.09	20240621	6210	53.14	20240201	11470	-17.09	20240621	6010	58.24	20231114	2.30	N	026890	500	208 억		8191533	N	N	7	N	00	N
162	20240703	160346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9440	-60	5	-0.63	465269390	48979	75.95	9460	9650	9390	12350	6650	9500	9499.42	19.62	0	-510	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3934	14.26	1.45	12	0.12	662.00	6514.00	11470	20240621	-17.70	6010	20231114	57.07	11470	-17.70	20240621	6210	52.01	20240201	11470	-17.70	20240621	6010	57.07	20231114	2.29	N	026890	500	208 억		8176250	N	N	7	N	00	N
163	20240703	150348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	0	3	0.00	424296450	44644	69.23	9460	9650	9390	12350	6650	9500	9504.00	19.62	0	-588	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3959	14.35	1.46	12	0.11	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
164	20240703	140348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	30	2	0.32	344052340	36199	56.13	9460	9650	9390	12350	6650	9500	9504.48	19.62	0	215	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3972	14.40	1.46	12	0.09	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
165	20240703	130347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9450	-50	5	-0.53	276446270	29082	45.09	9460	9650	9390	12350	6650	9500	9505.76	19.62	0	-2245	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3939	14.27	1.45	12	0.07	662.00	6514.00	11470	20240621	-17.61	6010	20231114	57.24	11470	-17.61	20240621	6210	52.17	20240201	11470	-17.61	20240621	6010	57.24	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
166	20240703	120347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9420	-80	5	-0.84	244492300	25692	39.84	9460	9650	9400	12350	6650	9500	9516.31	19.62	0	-2356	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3926	14.23	1.45	12	0.06	662.00	6514.00	11470	20240621	-17.87	6010	20231114	56.74	11470	-17.87	20240621	6210	51.69	20240201	11470	-17.87	20240621	6010	56.74	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
167	20240703	110348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	10	2	0.11	204745670	21492	33.33	9460	9650	9430	12350	6650	9500	9526.66	19.62	0	-2225	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3964	14.37	1.46	12	0.05	662.00	6514.00	11470	20240621	-17.09	6010	20231114	58.24	11470	-17.09	20240621	6210	53.14	20240201	11470	-17.09	20240621	6010	58.24	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
168	20240703	100348	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9520	20	2	0.21	139836410	14652	22.72	9460	9650	9460	12350	6650	9500	9544.00	19.62	0	-2214	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3968	14.38	1.46	12	0.04	662.00	6514.00	11470	20240621	-17.00	6010	20231114	58.40	11470	-17.00	20240621	6210	53.30	20240201	11470	-17.00	20240621	6010	58.40	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
169	20240703	090347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9550	50	2	0.53	5593820	589	0.91	9460	9550	9460	12350	6650	9500	9496.87	19.62	0	-407	9946	9722	9556	9332	9166	9640	9250	208	2850	500	6840	10	1	41678175	3980	14.43	1.47	12	0.00	662.00	6514.00	11470	20240621	-16.74	6010	20231114	58.90	11470	-16.74	20240621	6210	53.78	20240201	11470	-16.74	20240621	6010	58.90	20231114	2.29	N	026890	500	208 억		8176250	N	N	287	N	00	N
170	20240702	160346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	-280	5	-2.86	611240560	64289	134.69	9720	9780	9390	12710	6850	9780	9507.71	19.58	0	11071	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3959	14.35	1.46	12	0.15	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.31	N	026890	500	208 억		8159254	N	N	287	N	00	N
171	20240702	150346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9500	-280	5	-2.86	572540740	60208	126.14	9720	9780	9390	12710	6850	9780	9509.38	19.58	0	9189	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3959	14.35	1.46	12	0.14	662.00	6514.00	11470	20240621	-17.18	6010	20231114	58.07	11470	-17.18	20240621	6210	52.98	20240201	11470	-17.18	20240621	6010	58.07	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
172	20240702	140346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9480	-300	5	-3.07	484876810	50955	106.75	9720	9780	9390	12710	6850	9780	9515.78	19.58	0	7322	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3951	14.32	1.46	12	0.12	662.00	6514.00	11470	20240621	-17.35	6010	20231114	57.74	11470	-17.35	20240621	6210	52.66	20240201	11470	-17.35	20240621	6010	57.74	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
173	20240702	130347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	-270	5	-2.76	457909570	48116	100.81	9720	9780	9390	12710	6850	9780	9516.78	19.58	0	7288	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3964	14.37	1.46	12	0.12	662.00	6514.00	11470	20240621	-17.09	6010	20231114	58.24	11470	-17.09	20240621	6210	53.14	20240201	11470	-17.09	20240621	6010	58.24	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
174	20240702	120347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9550	-230	5	-2.35	424434100	44597	93.43	9720	9780	9390	12710	6850	9780	9517.10	19.58	0	6835	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3980	14.43	1.47	12	0.11	662.00	6514.00	11470	20240621	-16.74	6010	20231114	58.90	11470	-16.74	20240621	6210	53.78	20240201	11470	-16.74	20240621	6010	58.90	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
175	20240702	110346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9490	-290	5	-2.97	365709200	38432	80.52	9720	9780	9390	12710	6850	9780	9515.75	19.58	0	5878	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3955	14.34	1.46	12	0.09	662.00	6514.00	11470	20240621	-17.26	6010	20231114	57.90	11470	-17.26	20240621	6210	52.82	20240201	11470	-17.26	20240621	6010	57.90	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
176	20240702	100346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9530	-250	5	-2.56	291904930	30657	64.23	9720	9780	9390	12710	6850	9780	9521.64	19.58	0	2540	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	3972	14.40	1.46	12	0.07	662.00	6514.00	11470	20240621	-16.91	6010	20231114	58.57	11470	-16.91	20240621	6210	53.46	20240201	11470	-16.91	20240621	6010	58.57	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
177	20240702	090347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	-70	5	-0.72	20998570	2164	4.53	9720	9780	9650	12710	6850	9780	9703.59	19.58	0	-1085	10293	10036	9883	9626	9473	9960	9550	208	2930	500	7040	10	1	41678175	4047	14.67	1.49	12	0.01	662.00	6514.00	11470	20240621	-15.34	6010	20231114	61.56	11470	-15.34	20240621	6210	56.36	20240201	11470	-15.34	20240621	6010	61.56	20231114	2.31	N	026890	500	208 억		8159254	N	N	46	N	00	N
178	20240701	160346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9780	-10	5	-0.10	465696750	47256	37.76	9790	10140	9730	12720	6860	9790	9854.86	19.57	0	-3465	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4076	14.77	1.50	12	0.11	662.00	6514.00	11470	20240621	-14.73	6010	20231114	62.73	11470	-14.73	20240621	6210	57.49	20240201	11470	-14.73	20240621	6010	62.73	20231114	2.31	N	026890	500	208 억		8157713	N	N	46	N	00	N
179	20240701	150347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9760	-30	5	-0.31	438710210	44493	35.55	9790	10140	9730	12720	6860	9790	9860.21	19.57	0	-3850	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4068	14.74	1.50	12	0.11	662.00	6514.00	11470	20240621	-14.91	6010	20231114	62.40	11470	-14.91	20240621	6210	57.17	20240201	11470	-14.91	20240621	6010	62.40	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
180	20240701	140345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9780	-10	5	-0.10	404439390	40980	32.74	9790	10140	9730	12720	6860	9790	9869.19	19.57	0	-3495	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4076	14.77	1.50	12	0.10	662.00	6514.00	11470	20240621	-14.73	6010	20231114	62.73	11470	-14.73	20240621	6210	57.49	20240201	11470	-14.73	20240621	6010	62.73	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
181	20240701	130346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9790	0	3	0.00	368681540	37312	29.81	9790	10140	9740	12720	6860	9790	9881.04	19.57	0	-3529	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4080	14.79	1.50	12	0.09	662.00	6514.00	11470	20240621	-14.65	6010	20231114	62.90	11470	-14.65	20240621	6210	57.65	20240201	11470	-14.65	20240621	6010	62.90	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
182	20240701	120347	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9800	10	2	0.10	313700860	31682	25.32	9790	10140	9740	12720	6860	9790	9901.55	19.57	0	-4300	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4084	14.80	1.50	12	0.08	662.00	6514.00	11470	20240621	-14.56	6010	20231114	63.06	11470	-14.56	20240621	6210	57.81	20240201	11470	-14.56	20240621	6010	63.06	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
183	20240701	110346	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9830	40	2	0.41	277305760	27962	22.34	9790	10140	9740	12720	6860	9790	9917.24	19.57	0	-3014	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4097	14.85	1.51	12	0.07	662.00	6514.00	11470	20240621	-14.30	6010	20231114	63.56	11470	-14.30	20240621	6210	58.29	20240201	11470	-14.30	20240621	6010	63.56	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
184	20240701	100345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9860	70	2	0.72	196366530	19717	15.75	9790	10140	9790	12720	6860	9790	9959.25	19.57	0	817	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4109	14.89	1.51	12	0.05	662.00	6514.00	11470	20240621	-14.04	6010	20231114	64.06	11470	-14.04	20240621	6210	58.78	20240201	11470	-14.04	20240621	6010	64.06	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N
185	20240701	090345	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	10100	310	2	3.17	81848980	8197	6.55	9790	10100	9790	12720	6860	9790	9985.24	19.57	0	-441	10650	10220	9760	9330	8870	9990	9100	208	2930	500	7040	10	1	41678175	4209	15.26	1.55	12	0.02	662.00	6514.00	11470	20240621	-11.94	6010	20231114	68.05	11470	-11.94	20240621	6210	62.64	20240201	11470	-11.94	20240621	6010	68.05	20231114	2.31	N	026890	500	208 억		8157713	N	N	101	N	00	N