KissMeData/123890/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	980688760	329704	287.08	2995	3000	2965	3880	2090	2985	2974.45	6.40	-85050	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.27	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.12	N	123890	500	619 억	7936563	N	N	4	N	N
3	20240830	150827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	938014965	315357	274.58	2995	3000	2965	3880	2090	2985	2974.45	6.40	-78647	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3695	2.85	0.35	12	0.25	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
4	20240830	140827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	589378395	197952	172.36	2995	3000	2970	3880	2090	2985	2977.38	6.40	-49100	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.16	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
5	20240830	130822	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	491252905	164977	143.65	2995	3000	2970	3880	2090	2985	2977.71	6.40	-39122	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.13	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
6	20240830	120825	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-10	5	-0.34	449383295	150915	131.40	2995	3000	2970	3880	2090	2985	2977.72	6.40	-33297	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3688	2.84	0.35	12	0.12	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
7	20240830	110833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	389330550	130724	113.82	2995	3000	2970	3880	2090	2985	2978.26	6.40	-20193	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3695	2.85	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
8	20240830	100829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-5	5	-0.17	186913905	62695	54.59	2995	3000	2975	3880	2090	2985	2981.32	6.40	-9624	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3695	2.85	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
9	20240830	090832	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	0	3	0.00	110580800	37077	32.28	2995	3000	2975	3880	2090	2985	2982.46	6.40	2657	2998	2991	2983	2976	2968	2995	2980	620	895	500	2200	5	1	123977752	3701	2.85	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7936563	N	N	0	N	N
10	20240829	160831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	342460115	114849	44.36	2980	2990	2975	3885	2095	2990	2981.83	6.44	-45575	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
11	20240829	150840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	308150185	103353	39.92	2980	2990	2975	3885	2095	2990	2981.53	6.44	-39616	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
12	20240829	140840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-10	5	-0.33	282469015	94749	36.60	2980	2990	2975	3885	2095	2990	2981.23	6.44	-34779	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3695	2.85	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
13	20240829	130841	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-10	5	-0.33	256060970	85898	33.18	2980	2990	2975	3885	2095	2990	2980.99	6.44	-29802	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3695	2.85	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
14	20240829	120840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	195739380	65664	25.36	2980	2990	2975	3885	2095	2990	2980.92	6.44	-17049	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
15	20240829	110840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-10	5	-0.33	176722380	59289	22.90	2980	2985	2975	3885	2095	2990	2980.69	6.44	-14830	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3695	2.85	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
16	20240829	100834	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	103006710	34570	13.35	2980	2985	2975	3885	2095	2990	2979.66	6.44	-9707	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
17	20240829	090838	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	34128240	11458	4.43	2980	2985	2975	3885	2095	2990	2978.55	6.44	-5851	3026	3007	2991	2972	2956	3000	2965	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.12	N	123890	500	619 억	7982092	N	N	594	N	N
18	20240828	160812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	771858835	258461	272.37	3005	3010	2975	3905	2105	3005	2986.36	6.46	-29050	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.21	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	8012800	N	N	594	N	N
19	20240828	150817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-25	5	-0.83	742252085	248544	261.91	3005	3010	2975	3905	2105	3005	2986.40	6.46	-28445	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3695	2.85	0.35	12	0.20	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
20	20240828	140819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	562579405	188278	198.41	3005	3010	2975	3905	2105	3005	2988.02	6.46	-26431	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.15	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
21	20240828	130816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	422024455	141198	148.79	3005	3010	2975	3905	2105	3005	2988.88	6.46	-21885	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
22	20240828	120815	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	121351400	40454	42.63	3005	3010	2995	3905	2105	3005	2999.74	6.46	-13864	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
23	20240828	110814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	87164615	29044	30.61	3005	3010	2995	3905	2105	3005	3001.12	6.46	-11450	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
24	20240828	100842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	31713185	10555	11.12	3005	3010	3000	3905	2105	3005	3004.56	6.46	-1398	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
25	20240828	090828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	9439985	3140	3.31	3005	3010	3000	3905	2105	3005	3006.37	6.46	-237	3018	3011	2998	2991	2978	3015	2995	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	8012800	N	N	0	N	N
26	20240827	160812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	15	2	0.50	284514765	94889	29.75	2995	3005	2985	3885	2095	2990	2998.39	6.46	5910	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
27	20240827	150815	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	15	2	0.50	251367850	83843	26.29	2995	3005	2985	3885	2095	2990	2998.08	6.46	3723	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
28	20240827	140819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	10	2	0.33	194717075	64958	20.37	2995	3005	2985	3885	2095	2990	2997.58	6.46	-1157	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
29	20240827	130821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	10	2	0.33	177061160	59073	18.52	2995	3005	2985	3885	2095	2990	2997.33	6.46	-3593	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
30	20240827	120822	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	5	2	0.17	63934920	21365	6.70	2995	2995	2985	3885	2095	2990	2992.51	6.46	-2439	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
31	20240827	110819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	0	3	0.00	39711070	13273	4.16	2995	2995	2985	3885	2095	2990	2991.87	6.46	-2348	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
32	20240827	100817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	5	2	0.17	25681145	8586	2.69	2995	2995	2985	3885	2095	2990	2991.05	6.46	-2292	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
33	20240827	090816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	0	3	0.00	8562870	2863	0.90	2995	2995	2985	3885	2095	2990	2990.87	6.46	-1222	3030	3010	2995	2975	2960	3002	2967	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.12	N	123890	500	619 억	8006678	N	N	80	N	N
34	20240826	160805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	953196655	318934	186.98	3010	3015	2980	3900	2100	3000	2988.69	6.46	1371	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.26	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	8004333	N	N	80	N	N
35	20240826	150811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	821828275	274881	161.16	3010	3015	2980	3900	2100	3000	2989.76	6.46	4444	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3701	2.85	0.35	12	0.22	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
36	20240826	140815	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	672944550	225029	131.93	3010	3015	2980	3900	2100	3000	2990.48	6.46	4802	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.18	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
37	20240826	130817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-10	5	-0.33	620302100	207419	121.61	3010	3015	2980	3900	2100	3000	2990.57	6.46	5940	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.17	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
38	20240826	120810	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-15	5	-0.50	540309430	180623	105.90	3010	3015	2980	3900	2100	3000	2991.36	6.46	7423	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3701	2.85	0.35	12	0.15	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
39	20240826	110813	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	328143925	109559	64.23	3010	3015	2990	3900	2100	3000	2995.13	6.46	8706	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
40	20240826	100815	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	188519100	62884	36.87	3010	3015	2990	3900	2100	3000	2997.88	6.46	9425	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
41	20240826	090811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	48869270	16277	9.54	3010	3015	3000	3900	2100	3000	3002.36	6.46	3729	3013	3006	2998	2991	2983	3010	2995	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8004333	N	N	0	N	N
42	20240823	160807	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	511400045	170539	43.44	2995	3005	2990	3900	2100	3000	2998.73	6.46	5348	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.14	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
43	20240823	150814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	495881100	165366	42.12	2995	3005	2990	3900	2100	3000	2998.69	6.46	5106	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.13	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
44	20240823	140813	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	349455635	116488	29.67	2995	3005	2990	3900	2100	3000	2999.93	6.46	5663	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
45	20240823	130812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	187546860	62519	15.92	2995	3005	2990	3900	2100	3000	2999.84	6.46	-9258	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
46	20240823	120811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	153486690	51176	13.03	2995	3005	2990	3900	2100	3000	2999.19	6.46	-9324	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
47	20240823	110809	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	115556215	38536	9.82	2995	3005	2990	3900	2100	3000	2998.65	6.46	-6449	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
48	20240823	100811	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	60059610	20015	5.10	2995	3005	2990	3900	2100	3000	3000.74	6.46	-4279	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
49	20240823	090812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	2470875	825	0.21	2995	3000	2990	3900	2100	3000	2993.40	6.46	-54	3036	3017	3001	2982	2966	3010	2975	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8013448	N	N	344	N	N
50	20240822	160806	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	1175087445	392210	46.51	3010	3020	2985	3925	2115	3020	2996.06	6.44	34924	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.32	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7978369	N	N	344	N	N
51	20240822	150813	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	1166164145	389233	46.15	3010	3020	2985	3925	2115	3020	2996.05	6.44	35646	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.31	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
52	20240822	140813	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-30	5	-0.99	1020115435	340416	40.37	3010	3020	2990	3925	2115	3020	2996.67	6.44	39678	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3707	2.86	0.35	12	0.27	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
53	20240822	130813	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-30	5	-0.99	962969785	321330	38.10	3010	3020	2990	3925	2115	3020	2996.82	6.44	42879	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3707	2.86	0.35	12	0.26	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
54	20240822	120817	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	605092490	201705	23.92	3010	3020	2995	3925	2115	3020	2999.88	6.44	42432	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.16	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
55	20240822	110809	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-20	5	-0.66	531718365	177212	21.01	3010	3020	2995	3925	2115	3020	3000.46	6.44	42432	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3719	2.87	0.36	12	0.14	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
56	20240822	100808	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-25	5	-0.83	409614355	136467	16.18	3010	3020	2995	3925	2115	3020	3001.55	6.44	42432	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3713	2.86	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
57	20240822	090810	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	-10	5	-0.33	44755760	14862	1.76	3010	3020	3005	3925	2115	3020	3011.38	6.44	8085	3056	3037	3016	2997	2976	3047	3007	620	905	500	2230	5	1	123977752	3732	2.88	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.73	2895	20240805	3.97	3530	-14.73	20240311	2895	3.97	20240805	3530	-14.73	20240311	2895	3.97	20240805	0.11	N	123890	500	619 억	7978369	N	N	3210	N	N
58	20240821	160803	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	15	2	0.50	372187080	123321	140.23	3005	3035	2995	3905	2105	3005	3018.03	6.42	52774	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3744	2.89	0.36	12	0.10	1046.00	8450.00	3530	20240311	-14.45	2895	20240805	4.32	3530	-14.45	20240311	2895	4.32	20240805	3530	-14.45	20240311	2895	4.32	20240805	0.11	N	123890	500	619 억	7961532	N	N	3210	N	N
59	20240821	150814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3030	25	2	0.83	360808480	119556	135.94	3005	3035	2995	3905	2105	3005	3017.90	6.42	51833	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3757	2.90	0.36	12	0.10	1046.00	8450.00	3530	20240311	-14.16	2895	20240805	4.66	3530	-14.16	20240311	2895	4.66	20240805	3530	-14.16	20240311	2895	4.66	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
60	20240821	140808	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3025	20	2	0.67	304539295	100950	114.79	3005	3035	2995	3905	2105	3005	3016.73	6.42	41963	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3750	2.89	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.31	2895	20240805	4.49	3530	-14.31	20240311	2895	4.49	20240805	3530	-14.31	20240311	2895	4.49	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
61	20240821	130818	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	30	2	1.00	245737080	81527	92.70	3005	3035	2995	3905	2105	3005	3014.18	6.42	30520	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3763	2.90	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.02	2895	20240805	4.84	3530	-14.02	20240311	2895	4.84	20240805	3530	-14.02	20240311	2895	4.84	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
62	20240821	120816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	10	2	0.33	165374515	54970	62.50	3005	3020	2995	3905	2105	3005	3008.45	6.42	21235	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.59	2895	20240805	4.15	3530	-14.59	20240311	2895	4.15	20240805	3530	-14.59	20240311	2895	4.15	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
63	20240821	110812	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3015	10	2	0.33	86524715	28806	32.75	3005	3015	2995	3905	2105	3005	3003.70	6.42	12574	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3738	2.88	0.36	12	0.02	1046.00	8450.00	3530	20240311	-14.59	2895	20240805	4.15	3530	-14.59	20240311	2895	4.15	20240805	3530	-14.59	20240311	2895	4.15	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
64	20240821	100816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	29691370	9906	11.26	3005	3010	2995	3905	2105	3005	2997.31	6.42	808	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
65	20240821	090808	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	1630980	543	0.62	3005	3010	2995	3905	2105	3005	3003.65	6.42	-23	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7961532	N	N	815	N	N
66	20240820	160758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	10	2	0.33	263705585	87943	75.60	2995	3005	2990	3890	2100	2995	2998.59	6.42	13493	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7955249	N	N	815	N	N
67	20240820	150810	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	244818350	81655	70.19	2995	3005	2990	3890	2100	2995	2998.20	6.42	12541	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
68	20240820	140807	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	147431605	49185	42.28	2995	3005	2990	3890	2100	2995	2997.49	6.42	4679	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
69	20240820	130809	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	10	2	0.33	134666110	44928	38.62	2995	3005	2990	3890	2100	2995	2997.38	6.42	2633	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
70	20240820	120805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	90435960	30187	25.95	2995	3005	2990	3890	2100	2995	2995.86	6.42	-823	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
71	20240820	110802	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	73842920	24648	21.19	2995	3005	2990	3890	2100	2995	2995.90	6.42	-784	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
72	20240820	100801	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	51743905	17274	14.85	2995	3005	2990	3890	2100	2995	2995.48	6.42	-897	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
73	20240820	090803	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	7353775	2451	2.11	2995	3005	2995	3890	2100	2995	3000.32	6.42	-13	3011	3002	2996	2987	2981	3002	2987	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7955249	N	N	2149	N	N
74	20240819	160754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	348600395	116327	95.91	2995	3005	2990	3890	2100	2995	2996.73	6.42	-7392	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	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7961468	N	N	2149	N	N
75	20240819	150801	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	329803365	110048	90.73	2995	3005	2990	3890	2100	2995	2996.90	6.42	-7114	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	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
76	20240819	140802	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	258275925	86154	71.03	2995	3005	2990	3890	2100	2995	2997.84	6.42	-5662	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
77	20240819	130757	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	10	2	0.33	203788915	67995	56.06	2995	3005	2990	3890	2100	2995	2997.12	6.42	-5058	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3726	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
78	20240819	120758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	160716425	53638	44.22	2995	3005	2990	3890	2100	2995	2996.32	6.42	-5766	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
79	20240819	110759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	75084790	25074	20.67	2995	3000	2990	3890	2100	2995	2994.53	6.42	-3349	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
80	20240819	100800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	60671275	20262	16.71	2995	3000	2990	3890	2100	2995	2994.34	6.42	-2680	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
81	20240819	090800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-5	5	-0.17	8818455	2949	2.43	2995	2995	2990	3890	2100	2995	2990.32	6.42	-1707	3011	3002	2996	2987	2981	3000	2985	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.00	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7961468	N	N	2578	N	N
82	20240816	160753	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	363072665	121286	172.33	3000	3005	2990	3905	2105	3005	2993.52	6.45	-39347	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8001749	N	N	2578	N	N
83	20240816	150754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	331777500	110837	157.48	3000	3005	2990	3905	2105	3005	2993.38	6.45	-33062	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
84	20240816	140759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	281758515	94120	133.73	3000	3005	2990	3905	2105	3005	2993.61	6.45	-27853	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
85	20240816	130800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	247935420	82819	117.67	3000	3005	2990	3905	2105	3005	2993.70	6.45	-23743	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
86	20240816	120755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	207254155	69223	98.35	3000	3005	2990	3905	2105	3005	2994.01	6.45	-20461	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
87	20240816	110759	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	164420085	54909	78.02	3000	3005	2990	3905	2105	3005	2994.41	6.45	-18897	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
88	20240816	100755	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	114483335	38213	54.29	3000	3005	2990	3905	2105	3005	2995.93	6.45	-12987	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
89	20240816	090756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	32820270	10946	15.55	3000	3005	2995	3905	2105	3005	2998.38	6.45	-1089	3015	3010	3000	2995	2985	3012	2997	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	8001749	N	N	4	N	N
90	20240814	160756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	210614470	70319	64.86	3005	3005	2990	3905	2105	3005	2995.13	6.45	7934	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7995259	N	N	4	N	N
91	20240814	150758	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	193801210	64717	59.69	3005	3005	2990	3905	2105	3005	2994.60	6.45	5417	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.05	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
92	20240814	140801	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	178938385	59755	55.12	3005	3005	2990	3905	2105	3005	2994.53	6.45	3435	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
93	20240814	130800	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	141661310	47295	43.62	3005	3005	2990	3905	2105	3005	2995.27	6.45	3299	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
94	20240814	120754	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	82317720	27458	25.33	3005	3005	2995	3905	2105	3005	2997.95	6.45	3066	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
95	20240814	110751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	59165645	19730	18.20	3005	3005	2995	3905	2105	3005	2998.77	6.45	2204	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
96	20240814	100751	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	33156290	11053	10.20	3005	3005	2995	3905	2105	3005	2999.75	6.45	160	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.01	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
97	20240814	090823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	2979460	992	0.92	3005	3005	3000	3905	2105	3005	3003.49	6.45	-28	3031	3017	3001	2987	2971	3020	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7995259	N	N	14	N	N
98	20240813	160743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	324652110	108399	128.26	3005	3015	2985	3905	2105	3005	2994.97	6.44	6750	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.12	N	123890	500	619 억	7989596	N	N	14	N	N
99	20240813	150750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	0	3	0.00	283156380	94544	111.87	3005	3015	2985	3905	2105	3005	2994.97	6.44	6365	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
100	20240813	140749	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	-5	5	-0.17	231849450	77442	91.63	3005	3015	2985	3905	2105	3005	2993.85	6.44	5749	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.06	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
101	20240813	130750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-10	5	-0.33	180787435	60412	71.48	3005	3015	2985	3905	2105	3005	2992.57	6.44	5212	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
102	20240813	120744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	160909280	53767	63.62	3005	3015	2985	3905	2105	3005	2992.71	6.44	4824	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
103	20240813	110743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	120703455	40328	47.72	3005	3015	2985	3905	2105	3005	2993.04	6.44	4478	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
104	20240813	100745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	-15	5	-0.50	89838635	30022	35.52	3005	3015	2985	3905	2105	3005	2992.43	6.44	4249	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3707	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
105	20240813	090748	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	5	2	0.17	10400845	3456	4.09	3005	3015	3005	3905	2105	3005	3009.50	6.44	2006	3038	3021	3008	2991	2978	3020	2990	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2895	20240805	3.97	3530	-14.73	20240311	2895	3.97	20240805	3530	-14.73	20240311	2895	3.97	20240805	0.12	N	123890	500	619 억	7989596	N	N	0	N	N
106	20240812	160739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	253920110	84500	76.71	3005	3025	2995	3900	2100	3000	3004.97	6.43	14423	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
107	20240812	150740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	0	3	0.00	242316105	80634	73.21	3005	3025	2995	3900	2100	3000	3005.14	6.43	11692	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
108	20240812	140739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	213066795	70881	64.35	3005	3025	2995	3900	2100	3000	3005.98	6.43	7694	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
109	20240812	130737	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	202485530	67351	61.15	3005	3025	2995	3900	2100	3000	3006.42	6.43	7878	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
110	20240812	120735	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	-5	5	-0.17	181971115	60505	54.93	3005	3025	2995	3900	2100	3000	3007.54	6.43	9208	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3713	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
111	20240812	110738	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	155626015	51723	46.96	3005	3025	3000	3900	2100	3000	3008.84	6.43	9917	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.04	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
112	20240812	100732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	5	2	0.17	121619450	40408	36.69	3005	3025	3000	3900	2100	3000	3009.79	6.43	12069	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3726	2.87	0.36	12	0.03	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
113	20240812	090730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3010	10	2	0.33	8994510	2993	2.72	3005	3010	3000	3900	2100	3000	3005.18	6.43	846	3023	3011	2998	2986	2973	3005	2980	620	900	500	2220	5	1	123977752	3732	2.88	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.73	2895	20240805	3.97	3530	-14.73	20240311	2895	3.97	20240805	3530	-14.73	20240311	2895	3.97	20240805	0.11	N	123890	500	619 억	7967093	N	N	0	N	N
114	20240809	160727	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	10	2	0.33	329442460	110112	125.19	3005	3010	2985	3885	2095	2990	2991.88	6.43	-7117	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.09	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
115	20240809	150745	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	0	3	0.00	317833710	106236	120.79	3005	3010	2985	3885	2095	2990	2991.77	6.43	-6754	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
116	20240809	140746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	0	3	0.00	238457135	79680	90.59	3005	3010	2985	3885	2095	2990	2992.68	6.43	-6390	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3707	2.86	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
117	20240809	130743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	176457510	58958	67.03	3005	3010	2985	3885	2095	2990	2992.94	6.43	-4968	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
118	20240809	120740	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-5	5	-0.17	129093475	43120	49.03	3005	3010	2985	3885	2095	2990	2993.82	6.43	-420	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
119	20240809	110734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	5	2	0.17	86385445	28844	32.79	3005	3010	2990	3885	2095	2990	2994.92	6.43	-497	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
120	20240809	100744	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	10	2	0.33	58212495	19432	22.09	3005	3010	2990	3885	2095	2990	2995.70	6.43	246	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.02	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
121	20240809	090736	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	10	2	0.33	6893985	2295	2.61	3005	3010	2995	3885	2095	2990	3003.92	6.43	-162	3026	3007	2981	2962	2936	3017	2972	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.00	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7973860	N	N	0	N	N
122	20240808	160724	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	15	2	0.50	255876625	85890	40.93	2970	3000	2955	3865	2085	2975	2979.12	6.42	11362	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
123	20240808	150732	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	10	2	0.34	248425845	83398	39.74	2970	3000	2955	3865	2085	2975	2978.80	6.42	11173	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.07	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
124	20240808	140734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	10	2	0.34	206194490	69238	32.99	2970	3000	2955	3865	2085	2975	2978.06	6.42	6937	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3701	2.85	0.35	12	0.06	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
125	20240808	130735	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2990	15	2	0.50	179971615	60455	28.81	2970	3000	2955	3865	2085	2975	2976.95	6.42	6026	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3707	2.86	0.35	12	0.05	1046.00	8450.00	3530	20240311	-15.30	2895	20240805	3.28	3530	-15.30	20240311	2895	3.28	20240805	3530	-15.30	20240311	2895	3.28	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
126	20240808	120739	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	5	2	0.17	130861300	44031	20.98	2970	2985	2955	3865	2085	2975	2972.02	6.42	717	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3695	2.85	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
127	20240808	110733	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	5	2	0.17	101445845	34159	16.28	2970	2980	2955	3865	2085	2975	2969.80	6.42	-3742	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3695	2.85	0.35	12	0.03	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
128	20240808	100730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-5	5	-0.17	72722820	24508	11.68	2970	2980	2955	3865	2085	2975	2967.29	6.42	-3980	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3682	2.84	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
129	20240808	090726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	0	3	0.00	19993260	6744	3.21	2970	2975	2955	3865	2085	2975	2964.51	6.42	966	3038	3006	2988	2956	2938	2997	2947	620	890	500	2200	5	1	123977752	3688	2.84	0.35	12	0.01	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.11	N	123890	500	619 억	7962830	N	N	0	N	N
130	20240807	160714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-20	5	-0.67	622809185	208554	86.09	2995	3020	2970	3890	2100	2995	2986.33	6.42	2359	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3688	2.84	0.35	12	0.17	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
131	20240807	150726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	519681785	173874	71.77	2995	3020	2970	3890	2100	2995	2988.84	6.42	9832	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.14	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
132	20240807	140730	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2985	-10	5	-0.33	434223145	145218	59.94	2995	3020	2970	3890	2100	2995	2990.15	6.42	10406	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3701	2.85	0.35	12	0.12	1046.00	8450.00	3530	20240311	-15.44	2895	20240805	3.11	3530	-15.44	20240311	2895	3.11	20240805	3530	-15.44	20240311	2895	3.11	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
133	20240807	130725	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	361188420	120762	49.85	2995	3020	2970	3890	2100	2995	2990.91	6.42	11177	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.10	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
134	20240807	120728	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	303988210	101637	41.95	2995	3020	2970	3890	2100	2995	2990.92	6.42	11393	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.08	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
135	20240807	110727	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	5	2	0.17	270134920	90317	37.28	2995	3020	2970	3890	2100	2995	2990.96	6.42	13165	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3719	2.87	0.36	12	0.07	1046.00	8450.00	3530	20240311	-15.01	2895	20240805	3.63	3530	-15.01	20240311	2895	3.63	20240805	3530	-15.01	20240311	2895	3.63	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
136	20240807	100720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	0	3	0.00	154961520	51835	21.40	2995	3020	2970	3890	2100	2995	2989.52	6.42	-432	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3713	2.86	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
137	20240807	090743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	25	2	0.83	14869830	4961	2.05	2995	3020	2980	3890	2100	2995	2997.35	6.42	533	3061	3027	2976	2942	2891	3045	2960	620	895	500	2210	5	1	123977752	3744	2.89	0.36	12	0.00	1046.00	8450.00	3530	20240311	-14.45	2895	20240805	4.32	3530	-14.45	20240311	2895	4.32	20240805	3530	-14.45	20240311	2895	4.32	20240805	0.11	N	123890	500	619 억	7958588	N	N	80	N	N
138	20240806	160713	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	65	2	2.22	718432905	241188	47.77	2930	3010	2925	3805	2055	2930	2978.73	6.36	72801	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3713	2.86	0.35	12	0.19	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7887077	N	N	80	N	N
139	20240806	150724	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	40	2	1.37	685239180	230044	45.56	2930	3010	2925	3805	2055	2930	2978.73	6.36	72956	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3682	2.84	0.35	12	0.19	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
140	20240806	140720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	45	2	1.54	621783610	208694	41.33	2930	3010	2925	3805	2055	2930	2979.40	6.36	60086	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3688	2.84	0.35	12	0.17	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
141	20240806	130721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2995	65	2	2.22	590001560	198021	39.22	2930	3010	2925	3805	2055	2930	2979.49	6.36	54830	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3713	2.86	0.35	12	0.16	1046.00	8450.00	3530	20240311	-15.16	2895	20240805	3.45	3530	-15.16	20240311	2895	3.45	20240805	3530	-15.16	20240311	2895	3.45	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
142	20240806	120724	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	40	2	1.37	461795180	155140	30.73	2930	3010	2925	3805	2055	2930	2976.64	6.36	54919	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3682	2.84	0.35	12	0.13	1046.00	8450.00	3530	20240311	-15.86	2895	20240805	2.59	3530	-15.86	20240311	2895	2.59	20240805	3530	-15.86	20240311	2895	2.59	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
143	20240806	110714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	45	2	1.54	395803010	132923	26.33	2930	3010	2925	3805	2055	2930	2977.69	6.36	53051	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3688	2.84	0.35	12	0.11	1046.00	8450.00	3530	20240311	-15.72	2895	20240805	2.76	3530	-15.72	20240311	2895	2.76	20240805	3530	-15.72	20240311	2895	2.76	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
144	20240806	100714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3005	75	2	2.56	303270255	101845	20.17	2930	3010	2925	3805	2055	2930	2977.76	6.36	45249	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3726	2.87	0.36	12	0.08	1046.00	8450.00	3530	20240311	-14.87	2895	20240805	3.80	3530	-14.87	20240311	2895	3.80	20240805	3530	-14.87	20240311	2895	3.80	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
145	20240806	090717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	50	2	1.71	87947945	29746	5.89	2930	2995	2925	3805	2055	2930	2956.63	6.36	5038	3073	3001	2948	2876	2823	2975	2850	620	875	500	2160	5	1	123977752	3695	2.85	0.35	12	0.02	1046.00	8450.00	3530	20240311	-15.58	2895	20240805	2.94	3530	-15.58	20240311	2895	2.94	20240805	3530	-15.58	20240311	2895	2.94	20240805	0.11	N	123890	500	619 억	7887077	N	N	16	N	N
146	20240805	160704	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2930	-90	5	-2.98	1481882425	501085	463.49	3005	3020	2895	3925	2115	3020	2957.36	6.42	-90976	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3633	2.80	0.35	12	0.40	1046.00	8450.00	3530	20240311	-17.00	2895	20240805	1.21	3530	-17.00	20240311	2895	1.21	20240805	3530	-17.00	20240311	2895	1.21	20240805	0.11	N	123890	500	619 억	7958362	N	N	16	N	N
147	20240805	150717	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2925	-95	5	-3.15	1396514470	471799	436.40	3005	3020	2895	3925	2115	3020	2959.98	6.42	-94148	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3626	2.80	0.35	12	0.38	1046.00	8450.00	3530	20240311	-17.14	2895	20240805	1.04	3530	-17.14	20240311	2895	1.04	20240805	3530	-17.14	20240311	2895	1.04	20240805	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
148	20240805	140718	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2940	-80	5	-2.65	1192929030	401952	371.80	3005	3020	2925	3925	2115	3020	2967.84	6.42	-90264	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3645	2.81	0.35	12	0.32	1046.00	8450.00	3530	20240311	-16.71	2920	20230731	0.68	3530	-16.71	20240311	2925	0.51	20240805	3530	-16.71	20240311	2925	0.51	20240805	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
149	20240805	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-55	5	-1.82	834481070	280419	259.38	3005	3020	2960	3925	2115	3020	2975.84	6.42	-53208	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3676	2.83	0.35	12	0.23	1046.00	8450.00	3530	20240311	-16.01	2920	20230731	1.54	3530	-16.01	20240311	2940	0.85	20240415	3530	-16.01	20240311	2940	0.85	20240415	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
150	20240805	120711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2965	-55	5	-1.82	670956565	225295	208.39	3005	3020	2965	3925	2115	3020	2978.12	6.42	-44068	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3676	2.83	0.35	12	0.18	1046.00	8450.00	3530	20240311	-16.01	2920	20230731	1.54	3530	-16.01	20240311	2940	0.85	20240415	3530	-16.01	20240311	2940	0.85	20240415	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
151	20240805	110712	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2970	-50	5	-1.66	526066545	176538	163.29	3005	3020	2965	3925	2115	3020	2979.91	6.42	-28588	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3682	2.84	0.35	12	0.14	1046.00	8450.00	3530	20240311	-15.86	2920	20230731	1.71	3530	-15.86	20240311	2940	1.02	20240415	3530	-15.86	20240311	2940	1.02	20240415	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
152	20240805	100711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2980	-40	5	-1.32	340542265	114159	105.59	3005	3020	2965	3925	2115	3020	2983.05	6.42	-17322	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3695	2.85	0.35	12	0.09	1046.00	8450.00	3530	20240311	-15.58	2920	20230731	2.05	3530	-15.58	20240311	2940	1.36	20240415	3530	-15.58	20240311	2940	1.36	20240415	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
153	20240805	090706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2975	-45	5	-1.49	131728430	44043	40.74	3005	3020	2975	3925	2115	3020	2990.91	6.42	335	3076	3047	3031	3002	2986	3040	2995	620	905	500	2230	5	1	123977752	3688	2.84	0.35	12	0.04	1046.00	8450.00	3530	20240311	-15.72	2920	20230731	1.88	3530	-15.72	20240311	2940	1.19	20240415	3530	-15.72	20240311	2940	1.19	20240415	0.11	N	123890	500	619 억	7958362	N	N	80	N	N
154	20240802	160700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-40	5	-1.31	325712475	107614	247.10	3045	3060	3015	3975	2145	3060	3026.72	6.44	-23058	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3744	2.89	0.36	12	0.09	1046.00	8450.00	3530	20240311	-14.45	2885	20230727	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2930	3.07	20230802	0.11	N	123890	500	619 억	7980802	N	N	80	N	N
155	20240802	150658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-40	5	-1.31	268964095	88809	203.92	3045	3060	3015	3975	2145	3060	3028.57	6.44	-23038	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3744	2.89	0.36	12	0.07	1046.00	8450.00	3530	20240311	-14.45	2885	20230727	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2930	3.07	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
156	20240802	140702	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-40	5	-1.31	239023225	78901	181.17	3045	3060	3015	3975	2145	3060	3029.41	6.44	-20681	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3744	2.89	0.36	12	0.06	1046.00	8450.00	3530	20240311	-14.45	2885	20230727	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2930	3.07	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
157	20240802	130700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3030	-30	5	-0.98	188118305	62052	142.48	3045	3060	3020	3975	2145	3060	3031.62	6.44	-19256	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3757	2.90	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.16	2885	20230727	5.03	3530	-14.16	20240311	2940	3.06	20240415	3530	-14.16	20240311	2930	3.41	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
158	20240802	120701	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-40	5	-1.31	177335455	58485	134.29	3045	3060	3020	3975	2145	3060	3032.15	6.44	-19246	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3744	2.89	0.36	12	0.05	1046.00	8450.00	3530	20240311	-14.45	2885	20230727	4.68	3530	-14.45	20240311	2940	2.72	20240415	3530	-14.45	20240311	2930	3.07	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
159	20240802	110703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3040	-20	5	-0.65	80966475	26647	61.19	3045	3060	3030	3975	2145	3060	3038.48	6.44	-11432	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3769	2.91	0.36	12	0.02	1046.00	8450.00	3530	20240311	-13.88	2885	20230727	5.37	3530	-13.88	20240311	2940	3.40	20240415	3530	-13.88	20240311	2930	3.75	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
160	20240802	100657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	39242345	12901	29.62	3045	3060	3035	3975	2145	3060	3041.81	6.44	-4035	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3775	2.91	0.36	12	0.01	1046.00	8450.00	3530	20240311	-13.74	2885	20230727	5.55	3530	-13.74	20240311	2940	3.57	20240415	3530	-13.74	20240311	2930	3.92	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
161	20240802	090704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	6033900	1981	4.55	3045	3060	3040	3975	2145	3060	3045.89	6.44	-383	3076	3067	3051	3042	3026	3072	3047	620	915	500	2260	5	1	123977752	3788	2.92	0.36	12	0.00	1046.00	8450.00	3530	20240311	-13.46	2885	20230727	5.89	3530	-13.46	20240311	2940	3.91	20240415	3530	-13.46	20240311	2930	4.27	20230802	0.11	N	123890	500	619 억	7980802	N	N	0	N	N
162	20240801	160656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3060	20	2	0.66	132972830	43550	57.04	3050	3060	3035	3950	2130	3040	3053.31	6.44	314	3070	3055	3045	3030	3020	3062	3037	620	910	500	2240	5	1	123977752	3794	2.93	0.36	12	0.04	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
163	20240801	150716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3060	20	2	0.66	126862315	41553	54.43	3050	3060	3035	3950	2130	3040	3053.02	6.44	597	3070	3055	3045	3030	3020	3062	3037	620	910	500	2240	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
164	20240801	140709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	102163515	33476	43.85	3050	3060	3035	3950	2130	3040	3051.84	6.44	671	3070	3055	3045	3030	3020	3062	3037	620	910	500	2240	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	2920	4.62	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
165	20240801	130659	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	87597160	28703	37.60	3050	3060	3035	3950	2130	3040	3051.85	6.44	949	3070	3055	3045	3030	3020	3062	3037	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
166	20240801	120704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	76027975	24914	32.63	3050	3060	3035	3950	2130	3040	3051.62	6.44	886	3070	3055	3045	3030	3020	3062	3037	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
167	20240801	110703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3050	10	2	0.33	61943835	20302	26.59	3050	3055	3035	3950	2130	3040	3051.12	6.44	1302	3070	3055	3045	3030	3020	3062	3037	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
168	20240801	100700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	26964085	8838	11.58	3050	3055	3035	3950	2130	3040	3050.93	6.44	475	3070	3055	3045	3030	3020	3062	3037	620	910	500	2240	5	1	123977752	3788	2.92	0.36	12	0.01	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	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N
169	20240801	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3055	15	2	0.49	4258955	1399	1.83	3050	3055	3035	3950	2130	3040	3044.29	6.44	660	3070	3055	3045	3030	3020	3062	3037	620	910	500	2240	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	2920	4.62	20230801	0.11	N	123890	500	619 억	7980402	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History