KissMeData/123890/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160837	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	232461325	76272	130.87	3035	3060	3035	3950	2130	3040	3047.80	6.43	6209	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2920	4.11	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
3	20240731	150848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	15	2	0.49	193054120	63313	108.64	3035	3060	3035	3950	2130	3040	3049.20	6.43	12105	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3788	2.92	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2920	4.62	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
4	20240731	140848	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	138051315	45300	77.73	3035	3060	3035	3950	2130	3040	3047.49	6.43	1945	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2920	4.28	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
5	20240731	130845	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	10	2	0.33	93093000	30530	52.39	3035	3060	3035	3950	2130	3040	3049.23	6.43	-2231	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3781	2.92	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
6	20240731	120844	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	10	2	0.33	74155260	24317	41.73	3035	3060	3035	3950	2130	3040	3049.53	6.43	-1959	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3781	2.92	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
7	20240731	110847	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	15	2	0.49	67456315	22121	37.96	3035	3060	3035	3950	2130	3040	3049.43	6.43	-1962	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3788	2.92	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2920	4.62	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
8	20240731	100845	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	10	2	0.33	23317130	7669	13.16	3035	3050	3035	3950	2130	3040	3040.44	6.43	160	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3781	2.92	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
9	20240731	090842	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	17284455	5689	9.76	3035	3050	3035	3950	2130	3040	3038.22	6.43	143	3090	3065	3050	3025	3010	3057	3017	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2920	4.28	20230731	0.11	N	123890	500	619 억	7970077	N	N	2502	N	N
10	20240730	160822	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-30	5	-0.98	177281690	58132	74.57	3070	3075	3035	3990	2150	3070	3049.64	6.43	-7216	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3769	2.91	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2920	4.11	20230731	0.11	N	123890	500	619 억	7976525	N	N	2502	N	N
11	20240730	150838	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-20	5	-0.65	164290300	53861	69.09	3070	3075	3035	3990	2150	3070	3050.26	6.43	-6229	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3781	2.92	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
12	20240730	140828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-20	5	-0.65	146578960	48046	61.63	3070	3075	3035	3990	2150	3070	3050.80	6.43	-6885	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3781	2.92	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
13	20240730	130834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-25	5	-0.81	130151780	42646	54.70	3070	3075	3035	3990	2150	3070	3051.91	6.43	-4606	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3775	2.91	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2920	4.28	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
14	20240730	120826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-20	5	-0.65	102689315	33619	43.12	3070	3075	3040	3990	2150	3070	3054.50	6.43	-2612	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3781	2.92	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
15	20240730	110834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-20	5	-0.65	78818870	25787	33.08	3070	3075	3045	3990	2150	3070	3056.54	6.43	-2117	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3781	2.92	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
16	20240730	100837	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-20	5	-0.65	56432045	18444	23.66	3070	3075	3050	3990	2150	3070	3059.64	6.43	-1874	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3781	2.92	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2920	4.45	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
17	20240730	090841	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	18700015	6098	7.82	3070	3075	3055	3990	2150	3070	3066.58	6.43	-1356	3086	3077	3066	3057	3046	3080	3060	620	920	500	2270	5	1	123977752	3806	2.93	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2920	5.14	20230731	0.11	N	123890	500	619 억	7976525	N	N	66	N	N
18	20240729	160821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	238869815	77909	46.28	3070	3075	3055	3990	2150	3070	3066.01	6.44	-2904	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3806	2.93	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2920	5.14	20230731	0.11	N	123890	500	619 억	7978568	N	N	66	N	N
19	20240729	150834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	-5	5	-0.16	221028540	72093	42.82	3070	3075	3055	3990	2150	3070	3065.88	6.44	-2905	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3800	2.93	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2920	4.97	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
20	20240729	140839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3075	5	2	0.16	193632210	63156	37.51	3070	3075	3055	3990	2150	3070	3065.94	6.44	-2728	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3812	2.94	0.36	12	0.05	1046.00	8450.00	3530	20240311	-12.89	2885	20230726	6.59	3530	-12.89	20240311	2940	4.59	20240415	3530	-12.89	20240311	2920	5.31	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
21	20240729	130840	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	160207855	52268	31.05	3070	3075	3055	3990	2150	3070	3065.12	6.44	-2728	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3806	2.93	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2920	5.14	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
22	20240729	120836	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-10	5	-0.33	113385105	37000	21.98	3070	3075	3055	3990	2150	3070	3064.46	6.44	-2075	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3794	2.93	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2920	4.79	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
23	20240729	110827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	-5	5	-0.16	79171125	25826	15.34	3070	3075	3055	3990	2150	3070	3065.56	6.44	-3077	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3800	2.93	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2920	4.97	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
24	20240729	100826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3075	5	2	0.16	46203840	15071	8.95	3070	3075	3055	3990	2150	3070	3065.74	6.44	-1960	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3812	2.94	0.36	12	0.01	1046.00	8450.00	3530	20240311	-12.89	2885	20230726	6.59	3530	-12.89	20240311	2940	4.59	20240415	3530	-12.89	20240311	2920	5.31	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
25	20240729	090826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	5721180	1867	1.11	3070	3070	3055	3990	2150	3070	3064.37	6.44	-584	3130	3100	3055	3025	2980	3115	3040	620	920	500	2270	5	1	123977752	3806	2.93	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2920	5.14	20230731	0.11	N	123890	500	619 억	7978568	N	N	0	N	N
26	20240726	160814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	50	2	1.66	514248390	168344	254.69	3030	3085	3010	3925	2115	3020	3054.75	6.40	89294	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3806	2.93	0.36	12	0.14	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2885	6.41	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
27	20240726	150822	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	50	2	1.66	479720550	157098	237.67	3030	3085	3010	3925	2115	3020	3053.64	6.40	83148	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3806	2.93	0.36	12	0.13	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2885	6.41	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
28	20240726	140822	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	50	2	1.66	334854515	109984	166.40	3030	3075	3010	3925	2115	3020	3044.57	6.40	57741	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3806	2.93	0.36	12	0.09	1046.00	8450.00	3530	20240311	-13.03	2885	20230726	6.41	3530	-13.03	20240311	2940	4.42	20240415	3530	-13.03	20240311	2885	6.41	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
29	20240726	130823	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	25	2	0.83	164671710	54302	82.15	3030	3050	3010	3925	2115	3020	3032.52	6.40	7228	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3775	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
30	20240726	120825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	15	2	0.50	109885255	36268	54.87	3030	3050	3010	3925	2115	3020	3029.81	6.40	1023	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3763	2.90	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
31	20240726	110826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	15	2	0.50	98527110	32527	49.21	3030	3050	3010	3925	2115	3020	3029.09	6.40	1134	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3763	2.90	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
32	20240726	100821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	10	2	0.33	73654500	24327	36.80	3030	3050	3010	3925	2115	3020	3027.69	6.40	-337	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3757	2.90	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
33	20240726	090816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	5	2	0.17	689200	228	0.34	3030	3030	3020	3925	2115	3020	3022.81	6.40	0	3053	3036	3018	3001	2983	3027	2992	620	905	500	2230	5	1	123977752	3750	2.89	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.31	2885	20230726	4.85	3530	-14.31	20240311	2940	2.89	20240415	3530	-14.31	20240311	2885	4.85	20230726	0.11	N	123890	500	619 억	7934927	N	N	0	N	N
34	20240725	160817	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	-10	5	-0.33	198128275	65762	111.95	3030	3035	3000	3935	2125	3030	3012.81	6.40	767	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3744	2.89	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
35	20240725	150828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	0	3	0.00	181082990	60115	102.34	3030	3035	3000	3935	2125	3030	3012.28	6.40	954	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3757	2.90	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
36	20240725	140827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	-15	5	-0.50	147450890	48994	83.40	3030	3030	3000	3935	2125	3030	3009.57	6.40	2146	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3738	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
37	20240725	130820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-20	5	-0.66	134391235	44659	76.02	3030	3030	3000	3935	2125	3030	3009.28	6.40	2090	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3732	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
38	20240725	120825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-25	5	-0.83	129502835	43034	73.26	3030	3030	3000	3935	2125	3030	3009.31	6.40	2095	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
39	20240725	110820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	-10	5	-0.33	106268120	35304	60.10	3030	3030	3000	3935	2125	3030	3010.09	6.40	2334	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3744	2.89	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
40	20240725	100817	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	-10	5	-0.33	83895425	27870	47.44	3030	3030	3000	3935	2125	3030	3010.24	6.40	1683	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3744	2.89	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
41	20240725	090815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	-10	5	-0.33	2901055	961	1.64	3030	3030	3015	3935	2125	3030	3018.79	6.40	-44	3060	3045	3030	3015	3000	3037	3007	620	905	500	2240	5	1	123977752	3744	2.89	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.12	N	123890	500	619 억	7933608	N	N	42	N	N
42	20240724	160812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	177655905	58669	97.45	3045	3045	3015	3950	2130	3040	3028.11	6.41	-10042	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3757	2.90	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.12	N	123890	500	619 억	7942469	N	N	42	N	N
43	20240724	150825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	172669280	57025	94.71	3045	3045	3015	3950	2130	3040	3027.96	6.41	-10118	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
44	20240724	140820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	-15	5	-0.49	83333270	27516	45.70	3045	3045	3020	3950	2130	3040	3028.54	6.41	-7751	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3750	2.89	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.31	2885	20230726	4.85	3530	-14.31	20240311	2940	2.89	20240415	3530	-14.31	20240311	2885	4.85	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
45	20240724	130824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3025	-15	5	-0.49	76235860	25168	41.80	3045	3045	3020	3950	2130	3040	3029.08	6.41	-6934	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3750	2.89	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.31	2885	20230726	4.85	3530	-14.31	20240311	2940	2.89	20240415	3530	-14.31	20240311	2885	4.85	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
46	20240724	120824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	68153650	22495	37.36	3045	3045	3020	3950	2130	3040	3029.72	6.41	-5621	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3757	2.90	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
47	20240724	110820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	-20	5	-0.66	51042745	16836	27.96	3045	3045	3020	3950	2130	3040	3031.76	6.41	-3871	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3744	2.89	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
48	20240724	100844	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	32624350	10749	17.85	3045	3045	3025	3950	2130	3040	3035.11	6.41	-2174	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3763	2.90	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
49	20240724	090813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	4137015	1361	2.26	3045	3045	3035	3950	2130	3040	3039.69	6.41	-1155	3060	3050	3040	3030	3020	3045	3025	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.12	N	123890	500	619 억	7942469	N	N	0	N	N
50	20240723	160810	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	182949875	60148	63.30	3045	3050	3030	3955	2135	3045	3041.66	6.41	-8409	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3769	2.91	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
51	20240723	150826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-15	5	-0.49	176107340	57897	60.93	3045	3050	3030	3955	2135	3045	3041.74	6.41	-8195	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3757	2.90	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
52	20240723	140812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	159402800	52395	55.14	3045	3050	3030	3955	2135	3045	3042.33	6.41	-6731	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3769	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
53	20240723	130807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	148791925	48904	51.47	3045	3050	3030	3955	2135	3045	3042.53	6.41	-6335	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3769	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
54	20240723	120814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	0	3	0.00	105932650	34798	36.62	3045	3050	3030	3955	2135	3045	3044.22	6.41	-5592	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3775	2.91	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
55	20240723	110817	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	0	3	0.00	91592015	30092	31.67	3045	3050	3030	3955	2135	3045	3043.73	6.41	-6464	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3775	2.91	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
56	20240723	100811	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	0	3	0.00	47528595	15604	16.42	3045	3050	3030	3955	2135	3045	3045.92	6.41	-5087	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3775	2.91	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
57	20240723	090818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-10	5	-0.33	14988840	4918	5.18	3045	3050	3030	3955	2135	3045	3047.75	6.41	-1244	3081	3062	3041	3022	3001	3065	3025	620	910	500	2250	5	1	123977752	3763	2.90	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.13	N	123890	500	619 억	7950746	N	N	59	N	N
58	20240722	160806	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-10	5	-0.33	276312905	91086	164.47	3045	3060	3020	3970	2140	3055	3033.53	6.42	-4408	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3775	2.91	0.36	12	0.07	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7954978	N	N	59	N	N
59	20240722	150812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-15	5	-0.49	262801965	86632	156.43	3045	3060	3020	3970	2140	3055	3033.54	6.42	-4104	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3769	2.91	0.36	12	0.07	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
60	20240722	140816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-15	5	-0.49	224708100	74073	133.75	3045	3060	3020	3970	2140	3055	3033.60	6.42	-5073	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3769	2.91	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
61	20240722	130813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-15	5	-0.49	161372825	53231	96.12	3045	3060	3020	3970	2140	3055	3031.56	6.42	-6504	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3769	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
62	20240722	120811	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-25	5	-0.82	94921200	31285	56.49	3045	3060	3025	3970	2140	3055	3034.08	6.42	-7440	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3757	2.90	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
63	20240722	110809	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-25	5	-0.82	56148840	18482	33.37	3045	3060	3030	3970	2140	3055	3038.03	6.42	-6863	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3757	2.90	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
64	20240722	100812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-15	5	-0.49	23742955	7799	14.08	3045	3060	3035	3970	2140	3055	3044.36	6.42	-1172	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3769	2.91	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
65	20240722	090812	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-5	5	-0.16	7804435	2567	4.64	3045	3060	3035	3970	2140	3055	3040.29	6.42	375	3098	3076	3058	3036	3018	3067	3027	620	915	500	2260	5	1	123977752	3781	2.92	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2885	5.72	20230726	0.13	N	123890	500	619 억	7954978	N	N	0	N	N
66	20240719	160751	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-10	5	-0.33	168882115	55298	66.72	3075	3080	3040	3980	2150	3065	3054.03	6.42	-4982	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3788	2.92	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
67	20240719	150759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-10	5	-0.33	132924670	43495	52.48	3075	3080	3045	3980	2150	3065	3056.09	6.42	-5847	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3788	2.92	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
68	20240719	140802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-10	5	-0.33	123854980	40524	48.90	3075	3080	3045	3980	2150	3065	3056.33	6.42	-6306	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3788	2.92	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
69	20240719	130753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-15	5	-0.49	102145800	33403	40.31	3075	3080	3045	3980	2150	3065	3057.98	6.42	-6075	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3781	2.92	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2885	5.72	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
70	20240719	120753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-15	5	-0.49	94460485	30887	37.27	3075	3080	3045	3980	2150	3065	3058.26	6.42	-5774	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3781	2.92	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.60	2885	20230726	5.72	3530	-13.60	20240311	2940	3.74	20240415	3530	-13.60	20240311	2885	5.72	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
71	20240719	110801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-5	5	-0.16	83199895	27200	32.82	3075	3080	3045	3980	2150	3065	3058.82	6.42	-4090	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3794	2.93	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
72	20240719	100714	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-5	5	-0.16	54989190	17971	21.68	3075	3080	3045	3980	2150	3065	3059.88	6.42	-1510	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3794	2.93	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
73	20240719	090807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	0	3	0.00	13823175	4502	5.43	3075	3080	3060	3980	2150	3065	3070.47	6.42	-1020	3088	3076	3058	3046	3028	3082	3052	620	915	500	2260	5	1	123977752	3800	2.93	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2885	6.24	20230726	0.13	N	123890	500	619 억	7961211	N	N	0	N	N
74	20240718	160746	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	5	2	0.16	253257485	82867	72.68	3060	3070	3040	3975	2145	3060	3056.19	6.42	-2001	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3800	2.93	0.36	12	0.07	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2885	6.24	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
75	20240718	150753	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	246983415	80818	70.88	3060	3070	3040	3975	2145	3060	3056.04	6.42	-2117	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3794	2.93	0.36	12	0.07	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
76	20240718	140748	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	229367440	75061	65.84	3060	3070	3040	3975	2145	3060	3055.75	6.42	-2103	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3794	2.93	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
77	20240718	130748	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	5	2	0.16	217958545	71333	62.57	3060	3070	3040	3975	2145	3060	3055.51	6.42	-1017	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3800	2.93	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2885	6.24	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
78	20240718	120750	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	204605540	66972	58.74	3060	3070	3040	3975	2145	3060	3055.09	6.42	-1636	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3794	2.93	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
79	20240718	110754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	5	2	0.16	115307955	37817	33.17	3060	3070	3040	3975	2145	3060	3049.10	6.42	-5593	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3800	2.93	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.17	2885	20230726	6.24	3530	-13.17	20240311	2940	4.25	20240415	3530	-13.17	20240311	2885	6.24	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
80	20240718	100756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	68930580	22607	19.83	3060	3070	3040	3975	2145	3060	3049.08	6.42	-8400	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3775	2.91	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
81	20240718	090756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	9983650	3263	2.86	3060	3070	3050	3975	2145	3060	3059.65	6.42	-110	3080	3070	3050	3040	3020	3075	3045	620	915	500	2260	5	1	123977752	3788	2.92	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7962803	N	N	0	N	N
82	20240717	160827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	20	2	0.66	343472145	112663	99.83	3050	3060	3030	3950	2130	3040	3048.67	6.40	28478	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3794	2.93	0.36	12	0.09	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
83	20240717	150832	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	20	2	0.66	312573335	102563	90.88	3050	3060	3030	3950	2130	3040	3047.62	6.40	28519	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3794	2.93	0.36	12	0.08	1046.00	8450.00	3530	20240311	-13.31	2885	20230726	6.07	3530	-13.31	20240311	2940	4.08	20240415	3530	-13.31	20240311	2885	6.07	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
84	20240717	140828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	15	2	0.49	274080025	89962	79.72	3050	3060	3030	3950	2130	3040	3046.62	6.40	27183	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3788	2.92	0.36	12	0.07	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
85	20240717	130828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	15	2	0.49	209213365	68719	60.89	3050	3060	3030	3950	2130	3040	3044.48	6.40	23223	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3788	2.92	0.36	12	0.06	1046.00	8450.00	3530	20240311	-13.46	2885	20230726	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2885	5.89	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
86	20240717	120829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	111097460	36561	32.40	3050	3050	3030	3950	2130	3040	3038.69	6.40	3647	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
87	20240717	110829	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	70816585	23315	20.66	3050	3050	3030	3950	2130	3040	3037.38	6.40	2992	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
88	20240717	100828	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	47753895	15719	13.93	3050	3050	3030	3950	2130	3040	3037.97	6.40	-654	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
89	20240717	090651	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	2893240	950	0.84	3050	3050	3040	3950	2130	3040	3045.52	6.40	-125	3070	3055	3040	3025	3010	3062	3032	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.13	N	123890	500	619 억	7939356	N	N	0	N	N
90	20240716	160830	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	5	2	0.16	342544180	112670	88.93	3035	3055	3025	3945	2125	3035	3040.24	6.39	13378	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.09	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
91	20240716	150839	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-5	5	-0.16	326721005	107460	84.82	3035	3055	3025	3945	2125	3035	3040.40	6.39	13961	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3757	2.90	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
92	20240716	140835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	0	3	0.00	317731440	104495	82.48	3035	3055	3025	3945	2125	3035	3040.64	6.39	13988	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3763	2.90	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
93	20240716	130835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	10	2	0.33	178964800	58783	46.40	3035	3055	3035	3945	2125	3035	3044.50	6.39	6587	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.05	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
94	20240716	120834	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	10	2	0.33	152697750	50149	39.58	3035	3055	3035	3945	2125	3035	3044.88	6.39	9303	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
95	20240716	110833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	10	2	0.33	140972010	46295	36.54	3035	3055	3035	3945	2125	3035	3045.08	6.39	8035	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3775	2.91	0.36	12	0.04	1046.00	8450.00	3530	20240311	-13.74	2885	20230726	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2885	5.55	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
96	20240716	100835	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	5	2	0.16	122766810	40307	31.82	3035	3055	3035	3945	2125	3035	3045.79	6.39	7151	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.03	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
97	20240716	090833	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	5	2	0.16	15703790	5171	4.08	3035	3045	3035	3945	2125	3035	3036.90	6.39	283	3055	3045	3025	3015	2995	3050	3020	620	910	500	2240	5	1	123977752	3769	2.91	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.88	2885	20230726	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2885	5.37	20230726	0.14	N	123890	500	619 억	7927372	N	N	1073	N	N
98	20240715	160820	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	25	2	0.83	382768505	126655	107.29	3010	3035	3005	3910	2110	3010	3022.12	6.38	16742	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3763	2.90	0.36	12	0.10	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.14	N	123890	500	619 억	7910511	N	N	1073	N	N
99	20240715	150827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	25	2	0.83	371802695	123041	104.23	3010	3035	3005	3910	2110	3010	3021.78	6.38	16755	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3763	2.90	0.36	12	0.10	1046.00	8450.00	3530	20240311	-14.02	2885	20230726	5.20	3530	-14.02	20240311	2940	3.23	20240415	3530	-14.02	20240311	2885	5.20	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
100	20240715	140825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	20	2	0.66	326126040	107972	91.46	3010	3035	3005	3910	2110	3010	3020.47	6.38	15981	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3757	2.90	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.16	2885	20230726	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2885	5.03	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
101	20240715	130826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	246662340	81719	69.22	3010	3030	3005	3910	2110	3010	3018.42	6.38	14576	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
102	20240715	120825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	234674150	77750	65.86	3010	3030	3005	3910	2110	3010	3018.32	6.38	12816	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
103	20240715	110824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	181623865	60162	50.96	3010	3030	3005	3910	2110	3010	3018.91	6.38	15680	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
104	20240715	100825	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	10	2	0.33	127431895	42235	35.78	3010	3030	3005	3910	2110	3010	3017.21	6.38	14166	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
105	20240715	090826	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	10	2	0.33	67033155	22230	18.83	3010	3030	3005	3910	2110	3010	3015.44	6.38	14010	3026	3017	3006	2997	2986	3020	3000	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.14	N	123890	500	619 억	7910511	N	N	558	N	N
106	20240712	160818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	353657500	117701	59.71	3010	3015	2995	3910	2110	3010	3004.71	6.36	31772	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7881781	N	N	558	N	N
107	20240712	150824	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	321999555	107183	54.37	3010	3015	2995	3910	2110	3010	3004.20	6.36	30368	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
108	20240712	140827	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	254673370	84780	43.01	3010	3015	2995	3910	2110	3010	3003.93	6.36	12566	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
109	20240712	130821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	219804380	73158	37.11	3010	3015	2995	3910	2110	3010	3004.52	6.36	13203	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
110	20240712	120823	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-5	5	-0.17	210141785	69938	35.48	3010	3015	2995	3910	2110	3010	3004.69	6.36	13250	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
111	20240712	110819	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-10	5	-0.33	192631240	64103	32.52	3010	3015	3000	3910	2110	3010	3005.03	6.36	9967	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
112	20240712	100822	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	114475690	38061	19.31	3010	3015	3000	3910	2110	3010	3007.69	6.36	2386	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
113	20240712	090818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	8309965	2768	1.40	3010	3010	3000	3910	2110	3010	3002.15	6.36	23	3026	3017	3006	2997	2986	3022	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7881781	N	N	0	N	N
114	20240711	160815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	15	2	0.50	591710410	197113	403.70	2995	3015	2995	3890	2100	2995	3001.88	6.31	61353	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3732	2.88	0.36	12	0.16	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
115	20240711	150821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	15	2	0.50	518972545	172933	354.17	2995	3010	2995	3890	2100	2995	3001.00	6.31	55597	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3732	2.88	0.36	12	0.14	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
116	20240711	140821	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	367159240	122342	250.56	2995	3010	2995	3890	2100	2995	3001.09	6.31	26952	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
117	20240711	130819	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	284897275	94925	194.41	2995	3010	2995	3890	2100	2995	3001.29	6.31	20107	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
118	20240711	120819	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	238810720	79568	162.96	2995	3010	2995	3890	2100	2995	3001.34	6.31	14960	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
119	20240711	110816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	175844725	58572	119.96	2995	3010	2995	3890	2100	2995	3002.20	6.31	11128	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
120	20240711	100818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	100254385	33378	68.36	2995	3010	2995	3890	2100	2995	3003.61	6.31	3714	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
121	20240711	090816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	22090650	7352	15.06	2995	3010	2995	3890	2100	2995	3004.71	6.31	3	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7819458	N	N	970	N	N
122	20240710	160814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	145619295	48620	41.17	3000	3005	2990	3890	2100	2995	2995.05	6.31	-200	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823979	N	N	970	N	N
123	20240710	150816	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	118368450	39523	33.46	3000	3005	2990	3890	2100	2995	2994.93	6.31	-264	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
124	20240710	140815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	97243950	32474	27.50	3000	3005	2990	3890	2100	2995	2994.52	6.31	-167	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
125	20240710	130815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	77780675	25986	22.00	3000	3000	2990	3890	2100	2995	2993.18	6.31	-187	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
126	20240710	120814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	74805735	24994	21.16	3000	3000	2990	3890	2100	2995	2992.95	6.31	-197	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
127	20240710	110815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	70454055	23543	19.93	3000	3000	2990	3890	2100	2995	2992.57	6.31	26	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
128	20240710	100810	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-5	5	-0.17	49262825	16467	13.94	3000	3000	2990	3890	2100	2995	2991.61	6.31	3	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
129	20240710	090815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	10459125	3496	2.96	3000	3000	2990	3890	2100	2995	2991.74	6.31	-19	3015	3005	2995	2985	2975	3000	2980	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823979	N	N	622	N	N
130	20240709	160811	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	353449240	118094	86.46	3000	3005	2985	3890	2100	2995	2992.94	6.31	-1879	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823718	N	N	622	N	N
131	20240709	150813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	342018225	114275	83.67	3000	3005	2985	3890	2100	2995	2992.94	6.31	-1896	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
132	20240709	140814	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-5	5	-0.17	275893380	92155	67.47	3000	3005	2990	3890	2100	2995	2993.80	6.31	-6978	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
133	20240709	130817	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	200756705	67033	49.08	3000	3005	2990	3890	2100	2995	2994.89	6.31	-6354	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
134	20240709	120818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	180897575	60407	44.23	3000	3005	2990	3890	2100	2995	2994.65	6.31	-5750	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
135	20240709	110818	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	5	2	0.17	101908390	33994	24.89	3000	3005	2990	3890	2100	2995	2997.83	6.31	-5032	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
136	20240709	100815	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	0	3	0.00	34199995	11389	8.34	3000	3005	2995	3890	2100	2995	3002.90	6.31	-34	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
137	20240709	090813	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	10	2	0.33	3822040	1273	0.93	3000	3005	3000	3890	2100	2995	3002.39	6.31	-34	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.13	N	123890	500	619 억	7823718	N	N	9365	N	N
138	20240708	160808	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	5	2	0.17	408933675	136580	114.32	3000	3005	2990	3885	2095	2990	2994.10	6.31	-1005	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823532	N	N	9365	N	N
139	20240708	150809	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	5	2	0.17	377993495	126246	105.67	3000	3005	2990	3885	2095	2990	2994.10	6.31	-923	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
140	20240708	140811	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	10	2	0.33	355668550	118796	99.44	3000	3005	2990	3885	2095	2990	2993.94	6.31	-924	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.10	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
141	20240708	130808	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	5	2	0.17	321714780	107451	89.94	3000	3005	2990	3885	2095	2990	2994.06	6.31	-851	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
142	20240708	120810	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	5	2	0.17	286731480	95753	80.15	3000	3005	2990	3885	2095	2990	2994.49	6.31	-851	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
143	20240708	110807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	0	3	0.00	169975055	56750	47.50	3000	3005	2990	3885	2095	2990	2995.16	6.31	1426	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
144	20240708	100808	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	0	3	0.00	142359995	47534	39.79	3000	3005	2990	3885	2095	2990	2994.91	6.31	1535	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
145	20240708	090807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	10	2	0.33	12207245	4070	3.41	3000	3005	2995	3885	2095	2990	2999.32	6.31	1651	3003	2996	2993	2986	2983	2995	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.13	N	123890	500	619 억	7823532	N	N	38189	N	N
146	20240705	160804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	357437890	119313	105.34	3000	3000	2990	3900	2100	3000	2995.80	6.31	-716	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.30	2885	20230726	3.64	3530	-15.30	20240311	2940	1.70	20240415	3530	-15.30	20240311	2885	3.64	20230726	0.15	N	123890	500	619 억	7821739	N	N	38189	N	N
147	20240705	150807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	284556020	94941	83.82	3000	3000	2990	3900	2100	3000	2997.19	6.31	-646	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
148	20240705	140807	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	199099145	66451	58.67	3000	3000	2990	3900	2100	3000	2996.18	6.31	1461	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
149	20240705	130806	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	181715460	60652	53.55	3000	3000	2990	3900	2100	3000	2996.03	6.31	1172	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
150	20240705	120806	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	140748160	46977	41.47	3000	3000	2990	3900	2100	3000	2996.11	6.31	1519	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
151	20240705	110803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	119076730	39749	35.09	3000	3000	2990	3900	2100	3000	2995.72	6.31	1392	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
152	20240705	100804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	54812725	18294	16.15	3000	3000	2990	3900	2100	3000	2996.21	6.31	756	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
153	20240705	090805	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	4704935	1570	1.39	3000	3000	2995	3900	2100	3000	2996.77	6.31	659	3010	3005	3000	2995	2990	3002	2992	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.15	N	123890	500	619 억	7821739	N	N	42	N	N
154	20240704	160801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	339253680	113216	97.74	3005	3005	2995	3905	2105	3005	2996.52	6.30	6283	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7815291	N	N	42	N	N
155	20240704	150804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	301000175	100446	86.71	3005	3005	2995	3905	2105	3005	2996.64	6.30	5832	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
156	20240704	140804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	279038415	93122	80.39	3005	3005	2995	3905	2105	3005	2996.48	6.30	7352	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
157	20240704	130804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	237886985	79392	68.54	3005	3005	2995	3905	2105	3005	2996.36	6.30	5892	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
158	20240704	120803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	202582195	67607	58.36	3005	3005	2995	3905	2105	3005	2996.47	6.30	5445	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
159	20240704	110802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	0	3	0.00	190424245	63554	54.86	3005	3005	2995	3905	2105	3005	2996.26	6.30	5700	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
160	20240704	100802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	115269405	38468	33.21	3005	3005	2995	3905	2105	3005	2996.50	6.30	3258	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
161	20240704	090804	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	6686700	2228	1.92	3005	3005	3000	3905	2105	3005	3001.21	6.30	0	3028	3016	3003	2991	2978	3010	2985	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.16	N	123890	500	619 억	7815291	N	N	0	N	N
162	20240703	160759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	5	2	0.17	346758145	115638	115.81	3010	3015	2990	3900	2100	3000	2998.65	6.32	-20940	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
163	20240703	150801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	317101175	105754	105.91	3010	3015	2990	3900	2100	3000	2998.48	6.32	-19852	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
164	20240703	140802	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	262102655	87402	87.53	3010	3015	2990	3900	2100	3000	2998.82	6.32	-6328	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
165	20240703	130801	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	0	3	0.00	250491145	83532	83.66	3010	3015	2990	3900	2100	3000	2998.74	6.32	-5951	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
166	20240703	120800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	229972905	76692	76.81	3010	3015	2990	3900	2100	3000	2998.66	6.32	-5102	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
167	20240703	110803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	177349345	59120	59.21	3010	3015	2990	3900	2100	3000	2999.82	6.32	-1635	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2885	20230726	3.81	3530	-15.16	20240311	2940	1.87	20240415	3530	-15.16	20240311	2885	3.81	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
168	20240703	100803	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	10	2	0.33	83653200	27857	27.90	3010	3015	2995	3900	2100	3000	3002.95	6.32	-1053	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
169	20240703	090800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	10	2	0.33	29003385	9680	9.69	3010	3010	2995	3900	2100	3000	2996.22	6.32	-17	3026	3012	3006	2992	2986	3010	2990	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7835648	N	N	961	N	N
170	20240702	160758	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	300184460	99850	90.30	3020	3020	3000	3925	2115	3020	3006.37	6.32	-3201	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-15.01	2885	20230726	3.99	3530	-15.01	20240311	2940	2.04	20240415	3530	-15.01	20240311	2885	3.99	20230726	0.14	N	123890	500	619 억	7839797	N	N	961	N	N
171	20240702	150759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-15	5	-0.50	240427670	79933	72.29	3020	3020	3000	3925	2115	3020	3007.86	6.32	-3542	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
172	20240702	140800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3005	-15	5	-0.50	206250445	68563	62.00	3020	3020	3000	3925	2115	3020	3008.19	6.32	-4702	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2885	20230726	4.16	3530	-14.87	20240311	2940	2.21	20240415	3530	-14.87	20240311	2885	4.16	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
173	20240702	130759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	-10	5	-0.33	116207060	38569	34.88	3020	3020	3005	3925	2115	3020	3012.97	6.32	-3841	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3732	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
174	20240702	120800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	-5	5	-0.17	111696845	37071	33.53	3020	3020	3005	3925	2115	3020	3013.05	6.32	-4600	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3738	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
175	20240702	110759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	-5	5	-0.17	76675700	25453	23.02	3020	3020	3005	3925	2115	3020	3012.44	6.32	-120	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3738	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
176	20240702	100759	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	-5	5	-0.17	52884220	17545	15.87	3020	3020	3010	3925	2115	3020	3014.20	6.32	-142	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3738	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
177	20240702	090800	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	0	3	0.00	3071000	1017	0.92	3020	3020	3015	3925	2115	3020	3019.67	6.32	-115	3040	3030	3015	3005	2990	3035	3010	620	905	500	2230	5	1	123977752	3744	2.89	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.14	N	123890	500	619 억	7839797	N	N	40	N	N
178	20240701	160756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	10	2	0.33	331965140	110143	217.98	3010	3025	3000	3910	2110	3010	3013.94	6.31	22226	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.14	N	123890	500	619 억	7817042	N	N	40	N	N
179	20240701	150758	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	321434730	106654	211.07	3010	3025	3000	3910	2110	3010	3013.81	6.31	20519	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
180	20240701	140757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	299161460	99263	196.44	3010	3025	3000	3910	2110	3010	3013.83	6.31	17576	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
181	20240701	130757	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	266627705	88478	175.10	3010	3025	3000	3910	2110	3010	3013.49	6.31	14494	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
182	20240701	120758	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3020	10	2	0.33	249331470	82741	163.75	3010	3025	3000	3910	2110	3010	3013.40	6.31	12513	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.45	2885	20230726	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2885	4.68	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
183	20240701	110756	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3015	5	2	0.17	114280875	37979	75.16	3010	3015	3000	3910	2110	3010	3009.05	6.31	7213	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.59	2885	20230726	4.51	3530	-14.59	20240311	2940	2.55	20240415	3530	-14.59	20240311	2885	4.51	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
184	20240701	100755	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	61753685	20524	40.62	3010	3015	3000	3910	2110	3010	3008.85	6.31	3707	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N
185	20240701	090754	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3010	0	3	0.00	5206340	1731	3.43	3010	3010	3005	3910	2110	3010	3007.71	6.31	140	3020	3015	3005	3000	2990	3017	3002	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2885	20230726	4.33	3530	-14.73	20240311	2940	2.38	20240415	3530	-14.73	20240311	2885	4.33	20230726	0.14	N	123890	500	619 억	7817042	N	N	1025	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History