KissMeData/084690/price/prices-20240701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

81 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	160711	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	80	2	0.86	1720965920	185305	106.36	9260	9380	9220	12070	6510	9290	9286.64	4.80	17064	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3393	16.50	0.47	12	0.51	568.00	20000.00	17080	20231207	-45.14	6200	20231023	51.13	13810	-32.15	20240617	7710	21.53	20240411	17080	-45.14	20231207	6200	51.13	20231023	3.79	N	084690	1000	362 억	1736483	N	N	2	N	N
3	20240731	150719	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	50	2	0.54	1563423630	168467	96.70	9260	9380	9220	12070	6510	9290	9280.29	4.80	12042	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3382	16.44	0.47	12	0.47	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13810	-32.37	20240617	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
4	20240731	140719	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9280	-10	5	-0.11	1241994340	133953	76.89	9260	9350	9220	12070	6510	9290	9271.86	4.80	-5776	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3361	16.34	0.46	12	0.37	568.00	20000.00	17080	20231207	-45.67	6200	20231023	49.68	13810	-32.80	20240617	7710	20.36	20240411	17080	-45.67	20231207	6200	49.68	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
5	20240731	130717	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	50	2	0.54	1042867680	112509	64.58	9260	9350	9220	12070	6510	9290	9269.19	4.80	-4075	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3382	16.44	0.47	12	0.31	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13810	-32.37	20240617	7710	21.14	20240411	17080	-45.32	20231207	6200	50.65	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
6	20240731	120717	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	0	3	0.00	857090370	92460	53.07	9260	9350	9220	12070	6510	9290	9269.85	4.80	-9074	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3364	16.36	0.46	12	0.26	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13810	-32.73	20240617	7710	20.49	20240411	17080	-45.61	20231207	6200	49.84	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
7	20240731	110718	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9260	-30	5	-0.32	743264160	80208	46.04	9260	9350	9220	12070	6510	9290	9266.70	4.80	-13542	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3353	16.30	0.46	12	0.22	568.00	20000.00	17080	20231207	-45.78	6200	20231023	49.35	13810	-32.95	20240617	7710	20.10	20240411	17080	-45.78	20231207	6200	49.35	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
8	20240731	100716	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	30	2	0.32	419295920	45191	25.94	9260	9350	9240	12070	6510	9290	9278.30	4.80	6650	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3375	16.41	0.47	12	0.12	568.00	20000.00	17080	20231207	-45.43	6200	20231023	50.32	13810	-32.51	20240617	7710	20.88	20240411	17080	-45.43	20231207	6200	50.32	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
9	20240731	090713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9330	40	2	0.43	94911930	10222	5.87	9260	9350	9260	12070	6510	9290	9285.05	4.80	1480	9796	9542	9416	9162	9036	9480	9100	362	2780	1000	5940	10	1	36212538	3379	16.43	0.47	12	0.03	568.00	20000.00	17080	20231207	-45.37	6200	20231023	50.48	13810	-32.44	20240617	7710	21.01	20240411	17080	-45.37	20231207	6200	50.48	20231023	3.79	N	084690	1000	362 억	1736483	N	N	638	N	N
10	20240730	160659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	-280	5	-2.93	1622521600	172455	94.37	9510	9670	9290	12440	6700	9570	9409.58	4.91	-36545	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3364	16.36	0.46	12	0.48	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13810	-32.73	20240617	7710	20.49	20240411	17080	-45.61	20231207	6200	49.84	20231023	3.81	N	084690	1000	362 억	1778371	N	N	638	N	N
11	20240730	150710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	-270	5	-2.82	1453939210	154316	84.45	9510	9670	9290	12440	6700	9570	9421.83	4.91	-34085	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3368	16.37	0.47	12	0.43	568.00	20000.00	17080	20231207	-45.55	6200	20231023	50.00	13810	-32.66	20240617	7710	20.62	20240411	17080	-45.55	20231207	6200	50.00	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
12	20240730	140701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-210	5	-2.19	1129289050	119478	65.38	9510	9670	9350	12440	6700	9570	9451.86	4.91	-31367	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3389	16.48	0.47	12	0.33	568.00	20000.00	17080	20231207	-45.20	6200	20231023	50.97	13810	-32.22	20240617	7710	21.40	20240411	17080	-45.20	20231207	6200	50.97	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
13	20240730	130708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	-170	5	-1.78	1019488130	107757	58.97	9510	9670	9370	12440	6700	9570	9460.99	4.91	-29664	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3404	16.55	0.47	12	0.30	568.00	20000.00	17080	20231207	-44.96	6200	20231023	51.61	13810	-31.93	20240617	7710	21.92	20240411	17080	-44.96	20231207	6200	51.61	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
14	20240730	120701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-140	5	-1.46	746507060	78701	43.07	9510	9670	9420	12440	6700	9570	9485.36	4.91	-21925	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3415	16.60	0.47	12	0.22	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13810	-31.72	20240617	7710	22.31	20240411	17080	-44.79	20231207	6200	52.10	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
15	20240730	110709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-110	5	-1.15	578438360	60897	33.32	9510	9670	9420	12440	6700	9570	9498.63	4.91	-15374	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3426	16.65	0.47	12	0.17	568.00	20000.00	17080	20231207	-44.61	6200	20231023	52.58	13810	-31.50	20240617	7710	22.70	20240411	17080	-44.61	20231207	6200	52.58	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
16	20240730	100709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9450	-120	5	-1.25	467492940	49146	26.89	9510	9670	9420	12440	6700	9570	9512.33	4.91	-15871	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3422	16.64	0.47	12	0.14	568.00	20000.00	17080	20231207	-44.67	6200	20231023	52.42	13810	-31.57	20240617	7710	22.57	20240411	17080	-44.67	20231207	6200	52.42	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
17	20240730	090711	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	10	2	0.10	70407840	7358	4.03	9510	9670	9510	12440	6700	9570	9568.88	4.91	-8	9896	9732	9566	9402	9236	9815	9485	362	2870	1000	6120	10	1	36212538	3469	16.87	0.48	12	0.02	568.00	20000.00	17080	20231207	-43.91	6200	20231023	54.52	13810	-30.63	20240617	7710	24.25	20240411	17080	-43.91	20231207	6200	54.52	20231023	3.81	N	084690	1000	362 억	1778371	N	N	60	N	N
18	20240729	160659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	170	2	1.81	1728729720	180264	63.54	9400	9730	9400	12220	6580	9400	9590.01	4.79	41960	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3466	16.85	0.48	12	0.50	568.00	20000.00	17080	20231207	-43.97	6200	20231023	54.35	13810	-30.70	20240617	7710	24.12	20240411	17080	-43.97	20231207	6200	54.35	20231023	4.18	N	084690	1000	362 억	1734758	N	N	60	N	N
19	20240729	150706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9610	210	2	2.23	1640795420	171085	60.31	9400	9730	9400	12220	6580	9400	9590.53	4.79	35289	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3480	16.92	0.48	12	0.47	568.00	20000.00	17080	20231207	-43.74	6200	20231023	55.00	13810	-30.41	20240617	7710	24.64	20240411	17080	-43.74	20231207	6200	55.00	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
20	20240729	140713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	220	2	2.34	1485497480	154880	54.60	9400	9730	9400	12220	6580	9400	9591.28	4.79	29592	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3484	16.94	0.48	12	0.43	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13810	-30.34	20240617	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
21	20240729	130713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9620	220	2	2.34	1410884840	147119	51.86	9400	9730	9400	12220	6580	9400	9590.10	4.79	29929	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3484	16.94	0.48	12	0.41	568.00	20000.00	17080	20231207	-43.68	6200	20231023	55.16	13810	-30.34	20240617	7710	24.77	20240411	17080	-43.68	20231207	6200	55.16	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
22	20240729	120706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	140	2	1.49	1257266620	131055	46.20	9400	9730	9400	12220	6580	9400	9593.43	4.79	23990	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3455	16.80	0.48	12	0.36	568.00	20000.00	17080	20231207	-44.15	6200	20231023	53.87	13810	-30.92	20240617	7710	23.74	20240411	17080	-44.15	20231207	6200	53.87	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
23	20240729	110702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	250	2	2.66	1103484960	115001	40.54	9400	9730	9400	12220	6580	9400	9595.44	4.79	22698	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3495	16.99	0.48	12	0.32	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13810	-30.12	20240617	7710	25.16	20240411	17080	-43.50	20231207	6200	55.65	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
24	20240729	100700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9690	290	2	3.09	861273700	89910	31.69	9400	9730	9400	12220	6580	9400	9579.29	4.79	26363	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3509	17.06	0.48	12	0.25	568.00	20000.00	17080	20231207	-43.27	6200	20231023	56.29	13810	-29.83	20240617	7710	25.68	20240411	17080	-43.27	20231207	6200	56.29	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
25	20240729	090659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	170	2	1.81	215957520	22878	8.06	9400	9570	9400	12220	6580	9400	9439.53	4.79	6561	9866	9632	9516	9282	9166	9575	9225	362	2820	1000	6010	10	1	36212538	3466	16.85	0.48	12	0.06	568.00	20000.00	17080	20231207	-43.97	6200	20231023	54.35	13810	-30.70	20240617	7710	24.12	20240411	17080	-43.97	20231207	6200	54.35	20231023	4.18	N	084690	1000	362 억	1734758	N	N	139	N	N
26	20240726	160649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	-180	5	-1.88	2675864750	280441	45.99	9650	9750	9400	12450	6710	9580	9543.07	4.82	-5341	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3404	16.55	0.47	12	0.77	568.00	20000.00	17080	20231207	-44.96	6200	20231023	51.61	13810	-31.93	20240617	7710	21.92	20240411	17080	-44.96	20231207	6200	51.61	20231023	4.27	N	084690	1000	362 억	1744630	N	N	139	N	N
27	20240726	150657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-120	5	-1.25	2360044790	246909	40.49	9650	9750	9430	12450	6710	9580	9558.35	4.82	-9064	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3426	16.65	0.47	12	0.68	568.00	20000.00	17080	20231207	-44.61	6200	20231023	52.58	13810	-31.50	20240617	7710	22.70	20240411	17080	-44.61	20231207	6200	52.58	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
28	20240726	140657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9480	-100	5	-1.04	2071020120	216425	35.49	9650	9750	9430	12450	6710	9580	9569.22	4.82	-15778	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3433	16.69	0.47	12	0.60	568.00	20000.00	17080	20231207	-44.50	6200	20231023	52.90	13810	-31.35	20240617	7710	22.96	20240411	17080	-44.50	20231207	6200	52.90	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
29	20240726	130657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	-90	5	-0.94	1789189610	186640	30.61	9650	9750	9490	12450	6710	9580	9586.32	4.82	-17962	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3437	16.71	0.47	12	0.52	568.00	20000.00	17080	20231207	-44.44	6200	20231023	53.06	13810	-31.28	20240617	7710	23.09	20240411	17080	-44.44	20231207	6200	53.06	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
30	20240726	120701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-40	5	-0.42	1509151680	157201	25.78	9650	9750	9490	12450	6710	9580	9600.16	4.82	-9148	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3455	16.80	0.48	12	0.43	568.00	20000.00	17080	20231207	-44.15	6200	20231023	53.87	13810	-30.92	20240617	7710	23.74	20240411	17080	-44.15	20231207	6200	53.87	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
31	20240726	110659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	-20	5	-0.21	1218304030	126660	20.77	9650	9750	9520	12450	6710	9580	9618.74	4.82	-876	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3462	16.83	0.48	12	0.35	568.00	20000.00	17080	20231207	-44.03	6200	20231023	54.19	13810	-30.77	20240617	7710	23.99	20240411	17080	-44.03	20231207	6200	54.19	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
32	20240726	100658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	20	2	0.21	932170690	96724	15.86	9650	9750	9550	12450	6710	9580	9637.51	4.82	3744	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3476	16.90	0.48	12	0.27	568.00	20000.00	17080	20231207	-43.79	6200	20231023	54.84	13810	-30.49	20240617	7710	24.51	20240411	17080	-43.79	20231207	6200	54.84	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
33	20240726	090652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9660	80	2	0.84	317171940	32737	5.37	9650	9750	9610	12450	6710	9580	9688.96	4.82	1704	10253	9916	9653	9316	9053	9785	9185	362	2870	1000	6130	10	1	36212538	3498	17.01	0.48	12	0.09	568.00	20000.00	17080	20231207	-43.44	6200	20231023	55.81	13810	-30.05	20240617	7710	25.29	20240411	17080	-43.44	20231207	6200	55.81	20231023	4.27	N	084690	1000	362 억	1744630	N	N	227	N	N
34	20240725	160654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	-330	5	-3.33	5767445580	599448	61.23	9720	9990	9390	12880	6940	9910	9621.27	4.64	57269	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3469	16.87	0.48	12	1.66	568.00	20000.00	17080	20231207	-43.91	6200	20231023	54.52	13810	-30.63	20240617	7710	24.25	20240411	17080	-43.91	20231207	6200	54.52	20231023	4.33	N	084690	1000	362 억	1681941	N	N	227	N	N
35	20240725	150703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9770	-140	5	-1.41	5023360880	522099	53.33	9720	9990	9390	12880	6940	9910	9621.21	4.64	29143	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3538	17.20	0.49	12	1.44	568.00	20000.00	17080	20231207	-42.80	6200	20231023	57.58	13810	-29.25	20240617	7710	26.72	20240411	17080	-42.80	20231207	6200	57.58	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
36	20240725	140702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9850	-60	5	-0.61	4530675390	471889	48.20	9720	9990	9390	12880	6940	9910	9600.83	4.64	31448	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3567	17.34	0.49	12	1.30	568.00	20000.00	17080	20231207	-42.33	6200	20231023	58.87	13810	-28.67	20240617	7710	27.76	20240411	17080	-42.33	20231207	6200	58.87	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
37	20240725	130656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9740	-170	5	-1.72	3686996330	386234	39.45	9720	9780	9390	12880	6940	9910	9545.56	4.64	31832	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3527	17.15	0.49	12	1.07	568.00	20000.00	17080	20231207	-42.97	6200	20231023	57.10	13810	-29.47	20240617	7710	26.33	20240411	17080	-42.97	20231207	6200	57.10	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
38	20240725	120700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9670	-240	5	-2.42	3255538390	341673	34.90	9720	9720	9390	12880	6940	9910	9527.69	4.64	26677	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3502	17.02	0.48	12	0.94	568.00	20000.00	17080	20231207	-43.38	6200	20231023	55.97	13810	-29.98	20240617	7710	25.42	20240411	17080	-43.38	20231207	6200	55.97	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
39	20240725	110655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-370	5	-3.73	2842904910	298523	30.49	9720	9720	9390	12880	6940	9910	9522.61	4.64	19554	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3455	16.80	0.48	12	0.82	568.00	20000.00	17080	20231207	-44.15	6200	20231023	53.87	13810	-30.92	20240617	7710	23.74	20240411	17080	-44.15	20231207	6200	53.87	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
40	20240725	100655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	-400	5	-4.04	1950392540	204777	20.92	9720	9720	9390	12880	6940	9910	9523.56	4.64	16131	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3444	16.74	0.48	12	0.57	568.00	20000.00	17080	20231207	-44.32	6200	20231023	53.39	13810	-31.14	20240617	7710	23.35	20240411	17080	-44.32	20231207	6200	53.39	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
41	20240725	090653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	-390	5	-3.94	504837120	52426	5.35	9720	9720	9500	12880	6940	9910	9626.93	4.64	7817	11136	10522	10216	9602	9296	10370	9450	362	2970	1000	6340	10	1	36212538	3447	16.76	0.48	12	0.14	568.00	20000.00	17080	20231207	-44.26	6200	20231023	53.55	13810	-31.06	20240617	7710	23.48	20240411	17080	-44.26	20231207	6200	53.55	20231023	4.33	N	084690	1000	362 억	1681941	N	N	0	N	N
42	20240724	160649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9910	-690	5	-6.51	9815420190	957451	110.37	10590	10830	9910	13780	7420	10600	10252.18	5.04	-134053	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3589	17.45	0.50	12	2.64	568.00	20000.00	17080	20231207	-41.98	6200	20231023	59.84	13810	-28.24	20240617	7710	28.53	20240411	17080	-41.98	20231207	6200	59.84	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
43	20240724	150700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	-640	5	-6.04	9292844940	904840	104.31	10590	10830	9940	13780	7420	10600	10270.15	5.04	-131018	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3607	17.54	0.50	12	2.50	568.00	20000.00	17080	20231207	-41.69	6200	20231023	60.65	13810	-27.88	20240617	7710	29.18	20240411	17080	-41.69	20231207	6200	60.65	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
44	20240724	140655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9990	-610	5	-5.75	8818109290	857374	98.83	10590	10830	9940	13780	7420	10600	10285.02	5.04	-131603	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3618	17.59	0.50	12	2.37	568.00	20000.00	17080	20231207	-41.51	6200	20231023	61.13	13810	-27.66	20240617	7710	29.57	20240411	17080	-41.51	20231207	6200	61.13	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
45	20240724	130702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	-570	5	-5.38	8300687680	805576	92.86	10590	10830	9940	13780	7420	10600	10304.04	5.04	-126411	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3632	17.66	0.50	12	2.22	568.00	20000.00	17080	20231207	-41.28	6200	20231023	61.77	13810	-27.37	20240617	7710	30.09	20240411	17080	-41.28	20231207	6200	61.77	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
46	20240724	120700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	-570	5	-5.38	7742581150	749697	86.42	10590	10830	9970	13780	7420	10600	10327.61	5.04	-116284	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3632	17.66	0.50	12	2.07	568.00	20000.00	17080	20231207	-41.28	6200	20231023	61.77	13810	-27.37	20240617	7710	30.09	20240411	17080	-41.28	20231207	6200	61.77	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
47	20240724	110657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	-550	5	-5.19	6916995920	667235	76.92	10590	10830	10000	13780	7420	10600	10366.66	5.04	-91796	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3639	17.69	0.50	12	1.84	568.00	20000.00	17080	20231207	-41.16	6200	20231023	62.10	13810	-27.23	20240617	7710	30.35	20240411	17080	-41.16	20231207	6200	62.10	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
48	20240724	100712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10330	-270	5	-2.55	4948032630	473056	54.53	10590	10830	10210	13780	7420	10600	10459.72	5.04	-76213	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3741	18.19	0.52	12	1.31	568.00	20000.00	17080	20231207	-39.52	6200	20231023	66.61	13810	-25.20	20240617	7710	33.98	20240411	17080	-39.52	20231207	6200	66.61	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
49	20240724	090653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10690	90	2	0.85	1922121670	180650	20.82	10590	10830	10500	13780	7420	10600	10640.03	5.04	-13298	11433	11016	10653	10236	9873	10835	10055	362	3180	1000	6780	10	1	36212538	3871	18.82	0.53	12	0.50	568.00	20000.00	17080	20231207	-37.41	6200	20231023	72.42	13810	-22.59	20240617	7710	38.65	20240411	17080	-37.41	20231207	6200	72.42	20231023	4.25	N	084690	1000	362 억	1824616	N	N	21	N	N
50	20240723	160646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10600	-20	5	-0.19	7177566050	669591	113.69	10660	11070	10290	13800	7440	10620	10721.04	5.05	-13786	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3839	18.66	0.53	12	1.85	568.00	20000.00	17080	20231207	-37.94	6200	20231023	70.97	13810	-23.24	20240617	7710	37.48	20240411	17080	-37.94	20231207	6200	70.97	20231023	4.34	N	084690	1000	362 억	1829595	N	N	21	N	N
51	20240723	150702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10760	140	2	1.32	5913120650	549833	93.36	10660	11070	10480	13800	7440	10620	10754.53	5.05	-7622	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3896	18.94	0.54	12	1.52	568.00	20000.00	17080	20231207	-37.00	6200	20231023	73.55	13810	-22.09	20240617	7710	39.56	20240411	17080	-37.00	20231207	6200	73.55	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
52	20240723	140651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10680	60	2	0.56	5355937330	498083	84.57	10660	11070	10480	13800	7440	10620	10753.25	5.05	3657	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3867	18.80	0.53	12	1.38	568.00	20000.00	17080	20231207	-37.47	6200	20231023	72.26	13810	-22.66	20240617	7710	38.52	20240411	17080	-37.47	20231207	6200	72.26	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
53	20240723	130646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10900	280	2	2.64	4528078820	421155	71.51	10660	11070	10480	13800	7440	10620	10751.75	5.05	-901	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3947	19.19	0.55	12	1.16	568.00	20000.00	17080	20231207	-36.18	6200	20231023	75.81	13810	-21.07	20240617	7710	41.37	20240411	17080	-36.18	20231207	6200	75.81	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
54	20240723	120652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10800	180	2	1.69	3118296830	291995	49.58	10660	10900	10480	13800	7440	10620	10679.40	5.05	-4100	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3911	19.01	0.54	12	0.81	568.00	20000.00	17080	20231207	-36.77	6200	20231023	74.19	13810	-21.80	20240617	7710	40.08	20240411	17080	-36.77	20231207	6200	74.19	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
55	20240723	110654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10580	-40	5	-0.38	2302221980	216241	36.72	10660	10850	10480	13800	7440	10620	10646.63	5.05	-9815	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3831	18.63	0.53	12	0.60	568.00	20000.00	17080	20231207	-38.06	6200	20231023	70.65	13810	-23.39	20240617	7710	37.22	20240411	17080	-38.06	20231207	6200	70.65	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
56	20240723	100650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10640	20	2	0.19	1591771930	149119	25.32	10660	10850	10520	13800	7440	10620	10674.71	5.05	4273	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3853	18.73	0.53	12	0.41	568.00	20000.00	17080	20231207	-37.70	6200	20231023	71.61	13810	-22.95	20240617	7710	38.00	20240411	17080	-37.70	20231207	6200	71.61	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
57	20240723	090655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10750	130	2	1.22	481083050	44746	7.60	10660	10850	10660	13800	7440	10620	10753.08	5.05	-1142	11493	11056	10663	10226	9833	10860	10030	362	3180	1000	6790	10	1	36212538	3893	18.93	0.54	12	0.12	568.00	20000.00	17080	20231207	-37.06	6200	20231023	73.39	13810	-22.16	20240617	7710	39.43	20240411	17080	-37.06	20231207	6200	73.39	20231023	4.34	N	084690	1000	362 억	1829595	N	N	972	N	N
58	20240722	160644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10620	-530	5	-4.75	6142666550	581528	104.85	10970	11100	10270	14490	7810	11150	10561.68	5.40	-133869	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3846	18.70	0.53	12	1.61	568.00	20000.00	17080	20231207	-37.82	6200	20231023	71.29	13810	-23.10	20240617	7710	37.74	20240411	17080	-37.82	20231207	6200	71.29	20231023	4.37	N	084690	1000	362 억	1957154	N	N	972	N	N
59	20240722	150650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10670	-480	5	-4.30	5723132800	542138	97.75	10970	11100	10270	14490	7810	11150	10555.45	5.40	-139237	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3864	18.79	0.53	12	1.50	568.00	20000.00	17080	20231207	-37.53	6200	20231023	72.10	13810	-22.74	20240617	7710	38.39	20240411	17080	-37.53	20231207	6200	72.10	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
60	20240722	140652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	-450	5	-4.04	5146470540	488157	88.02	10970	11100	10270	14490	7810	11150	10541.34	5.40	-127844	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3875	18.84	0.54	12	1.35	568.00	20000.00	17080	20231207	-37.35	6200	20231023	72.58	13810	-22.52	20240617	7710	38.78	20240411	17080	-37.35	20231207	6200	72.58	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
61	20240722	130649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10560	-590	5	-5.29	4659703810	442433	79.77	10970	11100	10270	14490	7810	11150	10530.53	5.40	-125603	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3824	18.59	0.53	12	1.22	568.00	20000.00	17080	20231207	-38.17	6200	20231023	70.32	13810	-23.53	20240617	7710	36.96	20240411	17080	-38.17	20231207	6200	70.32	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
62	20240722	120650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10520	-630	5	-5.65	4222733550	401004	72.30	10970	11100	10270	14490	7810	11150	10528.77	5.40	-123987	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3810	18.52	0.53	12	1.11	568.00	20000.00	17080	20231207	-38.41	6200	20231023	69.68	13810	-23.82	20240617	7710	36.45	20240411	17080	-38.41	20231207	6200	69.68	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
63	20240722	110645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10440	-710	5	-6.37	3830009790	363478	65.54	10970	11100	10270	14490	7810	11150	10535.34	5.40	-115670	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3781	18.38	0.52	12	1.00	568.00	20000.00	17080	20231207	-38.88	6200	20231023	68.39	13810	-24.40	20240617	7710	35.41	20240411	17080	-38.88	20231207	6200	68.39	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
64	20240722	100649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-780	5	-7.00	3020627940	285666	51.51	10970	11100	10270	14490	7810	11150	10571.86	5.40	-83598	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3755	18.26	0.52	12	0.79	568.00	20000.00	17080	20231207	-39.29	6200	20231023	67.26	13810	-24.91	20240617	7710	34.50	20240411	17080	-39.29	20231207	6200	67.26	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
65	20240722	090648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10870	-280	5	-2.51	460875260	42148	7.60	10970	11100	10840	14490	7810	11150	10929.18	5.40	-8801	11743	11446	11003	10706	10263	11595	10855	362	3340	1000	7130	10	1	36212538	3936	19.14	0.54	12	0.12	568.00	20000.00	17080	20231207	-36.36	6200	20231023	75.32	13810	-21.29	20240617	7710	40.99	20240411	17080	-36.36	20231207	6200	75.32	20231023	4.37	N	084690	1000	362 억	1957154	N	N	531	N	N
66	20240719	160634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	450	2	4.21	6006796310	547418	106.43	10700	11300	10560	13910	7490	10700	10972.91	5.33	32342	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	4038	19.63	0.56	12	1.51	568.00	20000.00	17080	20231207	-34.72	6200	20231023	79.84	13810	-19.26	20240617	7710	44.62	20240411	17080	-34.72	20231207	6200	79.84	20231023	4.40	N	084690	1000	362 억	1929578	N	N	531	N	N
67	20240719	150640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	380	2	3.55	5483291450	500391	97.28	10700	11300	10560	13910	7490	10700	10958.27	5.33	28783	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	4012	19.51	0.55	12	1.38	568.00	20000.00	17080	20231207	-35.13	6200	20231023	78.71	13810	-19.77	20240617	7710	43.71	20240411	17080	-35.13	20231207	6200	78.71	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
68	20240719	140643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10860	160	2	1.50	4688976290	428350	83.28	10700	11300	10560	13910	7490	10700	10946.89	5.33	17383	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	3933	19.12	0.54	12	1.18	568.00	20000.00	17080	20231207	-36.42	6200	20231023	75.16	13810	-21.36	20240617	7710	40.86	20240411	17080	-36.42	20231207	6200	75.16	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
69	20240719	130635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10740	40	2	0.37	4437641030	405084	78.76	10700	11300	10560	13910	7490	10700	10955.18	5.33	17121	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	3889	18.91	0.54	12	1.12	568.00	20000.00	17080	20231207	-37.12	6200	20231023	73.23	13810	-22.23	20240617	7710	39.30	20240411	17080	-37.12	20231207	6200	73.23	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
70	20240719	120636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	290	2	2.71	3600394490	327712	63.71	10700	11300	10560	13910	7490	10700	10986.90	5.33	10394	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	3980	19.35	0.55	12	0.90	568.00	20000.00	17080	20231207	-35.66	6200	20231023	77.26	13810	-20.42	20240617	7710	42.54	20240411	17080	-35.66	20231207	6200	77.26	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
71	20240719	110640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10940	240	2	2.24	3201454110	291408	56.65	10700	11300	10560	13910	7490	10700	10986.65	5.33	19616	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	3962	19.26	0.55	12	0.80	568.00	20000.00	17080	20231207	-35.95	6200	20231023	76.45	13810	-20.78	20240617	7710	41.89	20240411	17080	-35.95	20231207	6200	76.45	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
72	20240719	100543	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	400	2	3.74	2412651450	219720	42.72	10700	11300	10560	13910	7490	10700	10981.22	5.33	13357	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	4020	19.54	0.56	12	0.61	568.00	20000.00	17080	20231207	-35.01	6200	20231023	79.03	13810	-19.62	20240617	7710	43.97	20240411	17080	-35.01	20231207	6200	79.03	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
73	20240719	090649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10560	-140	5	-1.31	257494660	24200	4.70	10700	10770	10560	13910	7490	10700	10639.00	5.33	-5760	11160	10930	10740	10510	10320	10835	10415	362	3210	1000	6840	10	1	36212538	3824	18.59	0.53	12	0.07	568.00	20000.00	17080	20231207	-38.17	6200	20231023	70.32	13810	-23.53	20240617	7710	36.96	20240411	17080	-38.17	20231207	6200	70.32	20231023	4.40	N	084690	1000	362 억	1929578	N	N	910	N	N
74	20240718	160627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	-480	5	-4.29	5473223410	510037	61.54	10930	10970	10550	14530	7830	11180	10730.84	5.28	-10703	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3875	18.84	0.54	12	1.41	568.00	20000.00	17080	20231207	-37.35	6200	20231023	72.58	13810	-22.52	20240617	7710	38.78	20240411	17080	-37.35	20231207	6200	72.58	20231023	4.38	N	084690	1000	362 억	1912961	N	N	910	N	N
75	20240718	150635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10600	-580	5	-5.19	5104043140	475336	57.35	10930	10970	10550	14530	7830	11180	10737.55	5.28	-15246	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3839	18.66	0.53	12	1.31	568.00	20000.00	17080	20231207	-37.94	6200	20231023	70.97	13810	-23.24	20240617	7710	37.48	20240411	17080	-37.94	20231207	6200	70.97	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
76	20240718	140631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10590	-590	5	-5.28	4714504570	438573	52.92	10930	10970	10550	14530	7830	11180	10749.42	5.28	-9604	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3835	18.64	0.53	12	1.21	568.00	20000.00	17080	20231207	-38.00	6200	20231023	70.81	13810	-23.32	20240617	7710	37.35	20240411	17080	-38.00	20231207	6200	70.81	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
77	20240718	130632	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10620	-560	5	-5.01	4111992850	381737	46.06	10930	10970	10600	14530	7830	11180	10771.55	5.28	-1624	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3846	18.70	0.53	12	1.05	568.00	20000.00	17080	20231207	-37.82	6200	20231023	71.29	13810	-23.10	20240617	7710	37.74	20240411	17080	-37.82	20231207	6200	71.29	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
78	20240718	120633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	-480	5	-4.29	3625680410	336027	40.54	10930	10970	10620	14530	7830	11180	10789.58	5.28	2656	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3875	18.84	0.54	12	0.93	568.00	20000.00	17080	20231207	-37.35	6200	20231023	72.58	13810	-22.52	20240617	7710	38.78	20240411	17080	-37.35	20231207	6200	72.58	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
79	20240718	110635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	-480	5	-4.29	3451034060	319706	38.58	10930	10970	10620	14530	7830	11180	10794.12	5.28	6522	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3875	18.84	0.54	12	0.88	568.00	20000.00	17080	20231207	-37.35	6200	20231023	72.58	13810	-22.52	20240617	7710	38.78	20240411	17080	-37.35	20231207	6200	72.58	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
80	20240718	100638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10800	-380	5	-3.40	2184682140	201468	24.31	10930	10970	10710	14530	7830	11180	10843.43	5.28	2109	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3911	19.01	0.54	12	0.56	568.00	20000.00	17080	20231207	-36.77	6200	20231023	74.19	13810	-21.80	20240617	7710	40.08	20240411	17080	-36.77	20231207	6200	74.19	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
81	20240718	090637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10750	-430	5	-3.85	603953760	55762	6.73	10930	10950	10710	14530	7830	11180	10829.48	5.28	-19382	12060	11620	11160	10720	10260	11840	10940	362	3350	1000	7150	10	1	36212538	3893	18.93	0.54	12	0.15	568.00	20000.00	17080	20231207	-37.06	6200	20231023	73.39	13810	-22.16	20240617	7710	39.43	20240411	17080	-37.06	20231207	6200	73.39	20231023	4.38	N	084690	1000	362 억	1912961	N	N	112	N	N
82	20240717	160703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	360	2	3.33	9196597790	818800	154.13	10810	11600	10700	14060	7580	10820	11231.95	5.14	62778	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4049	19.68	0.56	12	2.26	568.00	20000.00	17080	20231207	-34.54	6200	20231023	80.32	13810	-19.04	20240617	7710	45.01	20240411	17080	-34.54	20231207	6200	80.32	20231023	4.38	N	084690	1000	362 억	1861648	N	N	112	N	N
83	20240717	150707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	280	2	2.59	8930953670	794963	149.65	10810	11600	10700	14060	7580	10820	11234.55	5.14	67300	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4020	19.54	0.56	12	2.20	568.00	20000.00	17080	20231207	-35.01	6200	20231023	79.03	13810	-19.62	20240617	7710	43.97	20240411	17080	-35.01	20231207	6200	79.03	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
84	20240717	140704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	340	2	3.14	8146060550	724202	136.33	10810	11600	10700	14060	7580	10820	11248.47	5.14	67223	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4041	19.65	0.56	12	2.00	568.00	20000.00	17080	20231207	-34.66	6200	20231023	80.00	13810	-19.19	20240617	7710	44.75	20240411	17080	-34.66	20231207	6200	80.00	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
85	20240717	130703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11250	430	2	3.97	7824665120	695484	130.92	10810	11600	10700	14060	7580	10820	11250.83	5.14	68154	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4074	19.81	0.56	12	1.92	568.00	20000.00	17080	20231207	-34.13	6200	20231023	81.45	13810	-18.54	20240617	7710	45.91	20240411	17080	-34.13	20231207	6200	81.45	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
86	20240717	120704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11190	370	2	3.42	7435215370	660813	124.39	10810	11600	10700	14060	7580	10820	11251.78	5.14	62186	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4052	19.70	0.56	12	1.82	568.00	20000.00	17080	20231207	-34.48	6200	20231023	80.48	13810	-18.97	20240617	7710	45.14	20240411	17080	-34.48	20231207	6200	80.48	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
87	20240717	110704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	330	2	3.05	6837579610	607585	114.37	10810	11600	10700	14060	7580	10820	11253.88	5.14	56783	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4038	19.63	0.56	12	1.68	568.00	20000.00	17080	20231207	-34.72	6200	20231023	79.84	13810	-19.26	20240617	7710	44.62	20240411	17080	-34.72	20231207	6200	79.84	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
88	20240717	100703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11360	540	2	4.99	5086917380	451824	85.05	10810	11600	10700	14060	7580	10820	11258.86	5.14	44015	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	4114	20.00	0.57	12	1.25	568.00	20000.00	17080	20231207	-33.49	6200	20231023	83.23	13810	-17.74	20240617	7710	47.34	20240411	17080	-33.49	20231207	6200	83.23	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
89	20240717	090544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10820	0	3	0.00	220612750	20365	3.83	10810	10890	10770	14060	7580	10820	10833.09	5.14	6752	11420	11120	10790	10490	10160	10955	10325	362	3240	1000	6920	10	1	36212538	3918	19.05	0.54	12	0.06	568.00	20000.00	17080	20231207	-36.65	6200	20231023	74.52	13810	-21.65	20240617	7710	40.34	20240411	17080	-36.65	20231207	6200	74.52	20231023	4.38	N	084690	1000	362 억	1861648	N	N	157	N	N
90	20240716	160705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10820	-180	5	-1.64	5529836390	516858	101.45	11000	11090	10460	14300	7700	11000	10698.63	5.00	41359	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3918	19.05	0.54	12	1.43	568.00	20000.00	17080	20231207	-36.65	6200	20231023	74.52	13810	-21.65	20240617	7710	40.34	20240411	17080	-36.65	20231207	6200	74.52	20231023	4.26	N	084690	1000	362 억	1810679	N	N	157	N	N
91	20240716	150712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10750	-250	5	-2.27	5195480150	485827	95.36	11000	11090	10460	14300	7700	11000	10693.91	5.00	32778	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3893	18.93	0.54	12	1.34	568.00	20000.00	17080	20231207	-37.06	6200	20231023	73.39	13810	-22.16	20240617	7710	39.43	20240411	17080	-37.06	20231207	6200	73.39	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
92	20240716	140709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10690	-310	5	-2.82	4702310500	439775	86.32	11000	11090	10460	14300	7700	11000	10692.33	5.00	16737	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3871	18.82	0.53	12	1.21	568.00	20000.00	17080	20231207	-37.41	6200	20231023	72.42	13810	-22.59	20240617	7710	38.65	20240411	17080	-37.41	20231207	6200	72.42	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
93	20240716	130710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10670	-330	5	-3.00	4342187260	406033	79.70	11000	11090	10460	14300	7700	11000	10693.95	5.00	9267	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3864	18.79	0.53	12	1.12	568.00	20000.00	17080	20231207	-37.53	6200	20231023	72.10	13810	-22.74	20240617	7710	38.39	20240411	17080	-37.53	20231207	6200	72.10	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
94	20240716	120708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10600	-400	5	-3.64	4207977570	393383	77.21	11000	11090	10460	14300	7700	11000	10696.67	5.00	8902	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3839	18.66	0.53	12	1.09	568.00	20000.00	17080	20231207	-37.94	6200	20231023	70.97	13810	-23.24	20240617	7710	37.48	20240411	17080	-37.94	20231207	6200	70.97	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
95	20240716	110708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10600	-400	5	-3.64	3863247500	361061	70.87	11000	11090	10460	14300	7700	11000	10699.46	5.00	6987	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3839	18.66	0.53	12	1.00	568.00	20000.00	17080	20231207	-37.94	6200	20231023	70.97	13810	-23.24	20240617	7710	37.48	20240411	17080	-37.94	20231207	6200	70.97	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
96	20240716	100709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10570	-430	5	-3.91	3024555990	281435	55.24	11000	11090	10530	14300	7700	11000	10746.64	5.00	-4109	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	3828	18.61	0.53	12	0.78	568.00	20000.00	17080	20231207	-38.11	6200	20231023	70.48	13810	-23.46	20240617	7710	37.09	20240411	17080	-38.11	20231207	6200	70.48	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
97	20240716	090707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	50	2	0.45	367502730	33454	6.57	11000	11090	10930	14300	7700	11000	10985.18	5.00	4184	11720	11360	11180	10820	10640	11270	10730	362	3300	1000	7040	10	1	36212538	4001	19.45	0.55	12	0.09	568.00	20000.00	17080	20231207	-35.30	6200	20231023	78.23	13810	-19.99	20240617	7710	43.32	20240411	17080	-35.30	20231207	6200	78.23	20231023	4.26	N	084690	1000	362 억	1810679	N	N	38	N	N
98	20240715	160657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	-260	5	-2.31	5647468770	501753	84.08	11420	11540	11000	14630	7890	11260	11257.69	5.04	-22145	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	3983	19.37	0.55	12	1.39	568.00	20000.00	17080	20231207	-35.60	6200	20231023	77.42	13810	-20.35	20240617	7710	42.67	20240411	17080	-35.60	20231207	6200	77.42	20231023	4.25	N	084690	1000	362 억	1825037	N	N	38	N	N
99	20240715	150702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	-190	5	-1.69	5161803710	457686	76.70	11420	11540	11020	14630	7890	11260	11278.05	5.04	-30907	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4009	19.49	0.55	12	1.26	568.00	20000.00	17080	20231207	-35.19	6200	20231023	78.55	13810	-19.84	20240617	7710	43.58	20240411	17080	-35.19	20231207	6200	78.55	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
100	20240715	140700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	-130	5	-1.15	4479104670	396048	66.37	11420	11540	11100	14630	7890	11260	11309.50	5.04	-40694	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4030	19.60	0.56	12	1.09	568.00	20000.00	17080	20231207	-34.84	6200	20231023	79.52	13810	-19.41	20240617	7710	44.36	20240411	17080	-34.84	20231207	6200	79.52	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
101	20240715	130702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	-30	5	-0.27	3780826120	333449	55.88	11420	11540	11180	14630	7890	11260	11338.54	5.04	-42506	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4067	19.77	0.56	12	0.92	568.00	20000.00	17080	20231207	-34.25	6200	20231023	81.13	13810	-18.68	20240617	7710	45.65	20240411	17080	-34.25	20231207	6200	81.13	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
102	20240715	120701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11240	-20	5	-0.18	3543954360	312385	52.35	11420	11540	11180	14630	7890	11260	11344.83	5.04	-41025	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4070	19.79	0.56	12	0.86	568.00	20000.00	17080	20231207	-34.19	6200	20231023	81.29	13810	-18.61	20240617	7710	45.78	20240411	17080	-34.19	20231207	6200	81.29	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
103	20240715	110700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11200	-60	5	-0.53	3151229900	277487	46.50	11420	11540	11180	14630	7890	11260	11356.32	5.04	-42843	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4056	19.72	0.56	12	0.77	568.00	20000.00	17080	20231207	-34.43	6200	20231023	80.65	13810	-18.90	20240617	7710	45.27	20240411	17080	-34.43	20231207	6200	80.65	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
104	20240715	100701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	90	2	0.80	2132731790	187054	31.35	11420	11540	11260	14630	7890	11260	11401.69	5.04	-21574	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4110	19.98	0.57	12	0.52	568.00	20000.00	17080	20231207	-33.55	6200	20231023	83.06	13810	-17.81	20240617	7710	47.21	20240411	17080	-33.55	20231207	6200	83.06	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
105	20240715	090701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11490	230	2	2.04	770137490	67420	11.30	11420	11510	11370	14630	7890	11260	11422.98	5.04	-1531	11833	11546	11343	11056	10853	11445	10955	362	3370	1000	7200	10	1	36212538	4161	20.23	0.57	12	0.19	568.00	20000.00	17080	20231207	-32.73	6200	20231023	85.32	13810	-16.80	20240617	7710	49.03	20240411	17080	-32.73	20231207	6200	85.32	20231023	4.25	N	084690	1000	362 억	1825037	N	N	720	N	N
106	20240712	160655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11260	-240	5	-2.09	6415617600	566577	50.48	11450	11630	11140	14950	8050	11500	11323.59	5.18	-38942	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4078	19.82	0.56	12	1.56	568.00	20000.00	17080	20231207	-34.07	6200	20231023	81.61	13810	-18.46	20240617	7710	46.04	20240411	17080	-34.07	20231207	6200	81.61	20231023	3.88	N	084690	1000	362 억	1874983	N	N	720	N	N
107	20240712	150700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11280	-220	5	-1.91	5913443230	522041	46.52	11450	11630	11140	14950	8050	11500	11327.51	5.18	-46102	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4085	19.86	0.56	12	1.44	568.00	20000.00	17080	20231207	-33.96	6200	20231023	81.94	13810	-18.32	20240617	7710	46.30	20240411	17080	-33.96	20231207	6200	81.94	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
108	20240712	140703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	-340	5	-2.96	5325774420	469728	41.85	11450	11630	11140	14950	8050	11500	11337.96	5.18	-51362	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4041	19.65	0.56	12	1.30	568.00	20000.00	17080	20231207	-34.66	6200	20231023	80.00	13810	-19.19	20240617	7710	44.75	20240411	17080	-34.66	20231207	6200	80.00	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
109	20240712	130657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11200	-300	5	-2.61	4857816150	427909	38.13	11450	11630	11170	14950	8050	11500	11352.42	5.18	-49003	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4056	19.72	0.56	12	1.18	568.00	20000.00	17080	20231207	-34.43	6200	20231023	80.65	13810	-18.90	20240617	7710	45.27	20240411	17080	-34.43	20231207	6200	80.65	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
110	20240712	120659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11300	-200	5	-1.74	4016322500	352870	31.44	11450	11630	11210	14950	8050	11500	11381.84	5.18	-37964	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4092	19.89	0.56	12	0.97	568.00	20000.00	17080	20231207	-33.84	6200	20231023	82.26	13810	-18.18	20240617	7710	46.56	20240411	17080	-33.84	20231207	6200	82.26	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
111	20240712	110656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11380	-120	5	-1.04	3408945630	298962	26.64	11450	11630	11240	14950	8050	11500	11402.57	5.18	-31476	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4121	20.04	0.57	12	0.83	568.00	20000.00	17080	20231207	-33.37	6200	20231023	83.55	13810	-17.60	20240617	7710	47.60	20240411	17080	-33.37	20231207	6200	83.55	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
112	20240712	100659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11440	-60	5	-0.52	2726179200	238935	21.29	11450	11630	11240	14950	8050	11500	11409.67	5.18	-21185	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4143	20.14	0.57	12	0.66	568.00	20000.00	17080	20231207	-33.02	6200	20231023	84.52	13810	-17.16	20240617	7710	48.38	20240411	17080	-33.02	20231207	6200	84.52	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
113	20240712	090655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11550	50	2	0.43	584006280	50746	4.52	11450	11630	11360	14950	8050	11500	11508.44	5.18	-9530	12040	11770	11580	11310	11120	11675	11215	362	3450	1000	7360	10	1	36212538	4183	20.33	0.58	12	0.14	568.00	20000.00	17080	20231207	-32.38	6200	20231023	86.29	13810	-16.36	20240617	7710	49.81	20240411	17080	-32.38	20231207	6200	86.29	20231023	3.88	N	084690	1000	362 억	1874983	N	N	17	N	N
114	20240711	160653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	-520	5	-4.33	12652003910	1092185	17.19	11790	11850	11390	15620	8420	12020	11583.50	4.92	89379	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4164	20.25	0.57	12	3.02	568.00	20000.00	17080	20231207	-32.67	6200	20231023	85.48	13810	-16.73	20240617	7710	49.16	20240411	17080	-32.67	20231207	6200	85.48	20231023	3.94	N	084690	1000	362 억	1782128	N	N	17	N	N
115	20240711	150658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11470	-550	5	-4.58	12068827520	1041336	16.39	11790	11850	11390	15620	8420	12020	11588.99	4.92	86454	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4154	20.19	0.57	12	2.88	568.00	20000.00	17080	20231207	-32.85	6200	20231023	85.00	13810	-16.94	20240617	7710	48.77	20240411	17080	-32.85	20231207	6200	85.00	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
116	20240711	140658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11440	-580	5	-4.83	11167685850	962976	15.16	11790	11850	11390	15620	8420	12020	11596.24	4.92	86672	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4143	20.14	0.57	12	2.66	568.00	20000.00	17080	20231207	-33.02	6200	20231023	84.52	13810	-17.16	20240617	7710	48.38	20240411	17080	-33.02	20231207	6200	84.52	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
117	20240711	130655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11490	-530	5	-4.41	10152918630	874216	13.76	11790	11850	11460	15620	8420	12020	11612.88	4.92	86200	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4161	20.23	0.57	12	2.41	568.00	20000.00	17080	20231207	-32.73	6200	20231023	85.32	13810	-16.80	20240617	7710	49.03	20240411	17080	-32.73	20231207	6200	85.32	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
118	20240711	120656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11470	-550	5	-4.58	9538367440	820831	12.92	11790	11850	11460	15620	8420	12020	11619.48	4.92	90541	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4154	20.19	0.57	12	2.27	568.00	20000.00	17080	20231207	-32.85	6200	20231023	85.00	13810	-16.94	20240617	7710	48.77	20240411	17080	-32.85	20231207	6200	85.00	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
119	20240711	110653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11550	-470	5	-3.91	8756051340	752843	11.85	11790	11850	11470	15620	8420	12020	11629.69	4.92	102099	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4183	20.33	0.58	12	2.08	568.00	20000.00	17080	20231207	-32.38	6200	20231023	86.29	13810	-16.36	20240617	7710	49.81	20240411	17080	-32.38	20231207	6200	86.29	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
120	20240711	100655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11700	-320	5	-2.66	7357039030	632024	9.95	11790	11850	11470	15620	8420	12020	11639.33	4.92	126727	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4237	20.60	0.58	12	1.75	568.00	20000.00	17080	20231207	-31.50	6200	20231023	88.71	13810	-15.28	20240617	7710	51.75	20240411	17080	-31.50	20231207	6200	88.71	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
121	20240711	090652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11660	-360	5	-3.00	2591326860	221083	3.48	11790	11850	11600	15620	8420	12020	11718.53	4.92	27148	13246	12632	11836	11222	10426	12940	11530	362	3600	1000	7690	10	1	36212538	4222	20.53	0.58	12	0.61	568.00	20000.00	17080	20231207	-31.73	6200	20231023	88.06	13810	-15.57	20240617	7710	51.23	20240411	17080	-31.73	20231207	6200	88.06	20231023	3.94	N	084690	1000	362 억	1782128	N	N	82	N	N
122	20240710	160652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	920	2	8.29	75115714590	6256307	772.39	11120	12450	11040	14430	7770	11100	12006.38	5.69	-273348	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4353	21.16	0.60	12	17.28	568.00	20000.00	17080	20231207	-29.63	6200	20231023	93.87	13810	-12.96	20240617	7710	55.90	20240411	17080	-29.63	20231207	6200	93.87	20231023	3.95	N	084690	1000	362 억	2059503	N	N	82	N	N
123	20240710	150654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12040	940	2	8.47	71811989830	5982235	738.56	11120	12450	11040	14430	7770	11100	12004.21	5.69	-305733	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4360	21.20	0.60	12	16.52	568.00	20000.00	17080	20231207	-29.51	6200	20231023	94.19	13810	-12.82	20240617	7710	56.16	20240411	17080	-29.51	20231207	6200	94.19	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
124	20240710	140652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12190	1090	2	9.82	53171347480	4455691	550.09	11120	12380	11040	14430	7770	11100	11933.36	5.69	-266125	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4414	21.46	0.61	12	12.30	568.00	20000.00	17080	20231207	-28.63	6200	20231023	96.61	13810	-11.73	20240617	7710	58.11	20240411	17080	-28.63	20231207	6200	96.61	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
125	20240710	130653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12290	1190	2	10.72	28343516390	2410249	297.57	11120	12370	11040	14430	7770	11100	11759.58	5.69	-46137	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4451	21.64	0.61	12	6.66	568.00	20000.00	17080	20231207	-28.04	6200	20231023	98.23	13810	-11.01	20240617	7710	59.40	20240411	17080	-28.04	20231207	6200	98.23	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
126	20240710	120652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11550	450	2	4.05	16444728280	1420883	175.42	11120	11950	11040	14430	7770	11100	11573.60	5.69	-5930	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4183	20.33	0.58	12	3.92	568.00	20000.00	17080	20231207	-32.38	6200	20231023	86.29	13810	-16.36	20240617	7710	49.81	20240411	17080	-32.38	20231207	6200	86.29	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
127	20240710	110653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11670	570	2	5.14	14693494380	1268329	156.59	11120	11950	11040	14430	7770	11100	11584.92	5.69	-8669	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4226	20.55	0.58	12	3.50	568.00	20000.00	17080	20231207	-31.67	6200	20231023	88.23	13810	-15.50	20240617	7710	51.36	20240411	17080	-31.67	20231207	6200	88.23	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
128	20240710	100648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11280	180	2	1.62	5016649960	442705	54.66	11120	11540	11040	14430	7770	11100	11331.81	5.69	-61820	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4085	19.86	0.56	12	1.22	568.00	20000.00	17080	20231207	-33.96	6200	20231023	81.94	13810	-18.32	20240617	7710	46.30	20240411	17080	-33.96	20231207	6200	81.94	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
129	20240710	090653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-50	5	-0.45	909503950	81438	10.05	11120	11270	11050	14430	7770	11100	11168.05	5.69	-18540	11633	11366	11123	10856	10613	11500	10990	362	3330	1000	7100	10	1	36212538	4001	19.45	0.55	12	0.22	568.00	20000.00	17080	20231207	-35.30	6200	20231023	78.23	13810	-19.99	20240617	7710	43.32	20240411	17080	-35.30	20231207	6200	78.23	20231023	3.95	N	084690	1000	362 억	2059503	N	N	5	N	N
130	20240709	160650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	70	2	0.63	8917158900	802218	29.42	10980	11390	10880	14330	7730	11030	11116.12	5.61	21154	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4020	19.54	0.56	12	2.22	568.00	20000.00	17080	20231207	-35.01	6200	20231023	79.03	13810	-19.62	20240617	7710	43.97	20240411	17080	-35.01	20231207	6200	79.03	20231023	3.99	N	084690	1000	362 억	2031284	N	N	5	N	N
131	20240709	150651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	50	2	0.45	8666920740	779662	28.59	10980	11390	10880	14330	7730	11030	11116.72	5.61	21473	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4012	19.51	0.55	12	2.15	568.00	20000.00	17080	20231207	-35.13	6200	20231023	78.71	13810	-19.77	20240617	7710	43.71	20240411	17080	-35.13	20231207	6200	78.71	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
132	20240709	140652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	0	3	0.00	7996649140	719090	26.37	10980	11390	10880	14330	7730	11030	11121.04	5.61	36362	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	3994	19.42	0.55	12	1.99	568.00	20000.00	17080	20231207	-35.42	6200	20231023	77.90	13810	-20.13	20240617	7710	43.06	20240411	17080	-35.42	20231207	6200	77.90	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
133	20240709	130655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11170	140	2	1.27	7172405120	644444	23.63	10980	11390	10880	14330	7730	11030	11130.25	5.61	40520	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4045	19.67	0.56	12	1.78	568.00	20000.00	17080	20231207	-34.60	6200	20231023	80.16	13810	-19.12	20240617	7710	44.88	20240411	17080	-34.60	20231207	6200	80.16	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
134	20240709	120655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	120	2	1.09	6926509540	622391	22.82	10980	11390	10880	14330	7730	11030	11129.54	5.61	37104	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4038	19.63	0.56	12	1.72	568.00	20000.00	17080	20231207	-34.72	6200	20231023	79.84	13810	-19.26	20240617	7710	44.62	20240411	17080	-34.72	20231207	6200	79.84	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
135	20240709	110655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11190	160	2	1.45	6275316690	563862	20.68	10980	11390	10880	14330	7730	11030	11129.91	5.61	25433	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4052	19.70	0.56	12	1.56	568.00	20000.00	17080	20231207	-34.48	6200	20231023	80.48	13810	-18.97	20240617	7710	45.14	20240411	17080	-34.48	20231207	6200	80.48	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
136	20240709	100652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	280	2	2.54	4896050580	441177	16.18	10980	11320	10880	14330	7730	11030	11098.35	5.61	26282	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	4096	19.91	0.57	12	1.22	568.00	20000.00	17080	20231207	-33.78	6200	20231023	82.42	13810	-18.10	20240617	7710	46.69	20240411	17080	-33.78	20231207	6200	82.42	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
137	20240709	090651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10910	-120	5	-1.09	1319154920	120148	4.41	10980	11100	10880	14330	7730	11030	10977.59	5.61	5052	12483	11756	10833	10106	9183	12120	10470	362	3300	1000	7050	10	1	36212538	3951	19.21	0.55	12	0.33	568.00	20000.00	17080	20231207	-36.12	6200	20231023	75.97	13810	-21.00	20240617	7710	41.50	20240411	17080	-36.12	20231207	6200	75.97	20231023	3.99	N	084690	1000	362 억	2031284	N	N	15	N	N
138	20240708	160647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	1000	2	9.97	29981416940	2705052	738.67	9950	11560	9910	13030	7030	10030	11083.58	5.07	213089	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3994	19.42	0.55	12	7.47	568.00	20000.00	17080	20231207	-35.42	6200	20231023	77.90	13810	-20.13	20240617	7710	43.06	20240411	17080	-35.42	20231207	6200	77.90	20231023	4.04	N	084690	1000	362 억	1835263	N	N	15	N	N
139	20240708	150648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10870	840	2	8.37	29139833280	2628233	717.69	9950	11560	9910	13030	7030	10030	11087.24	5.07	221914	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3936	19.14	0.54	12	7.26	568.00	20000.00	17080	20231207	-36.36	6200	20231023	75.32	13810	-21.29	20240617	7710	40.99	20240411	17080	-36.36	20231207	6200	75.32	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
140	20240708	140650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11010	980	2	9.77	27794625690	2505560	684.19	9950	11560	9910	13030	7030	10030	11093.18	5.07	232364	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3987	19.38	0.55	12	6.92	568.00	20000.00	17080	20231207	-35.54	6200	20231023	77.58	13810	-20.28	20240617	7710	42.80	20240411	17080	-35.54	20231207	6200	77.58	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
141	20240708	130646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10950	920	2	9.17	26552684090	2392752	653.39	9950	11560	9910	13030	7030	10030	11097.13	5.07	236452	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3965	19.28	0.55	12	6.61	568.00	20000.00	17080	20231207	-35.89	6200	20231023	76.61	13810	-20.71	20240617	7710	42.02	20240411	17080	-35.89	20231207	6200	76.61	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
142	20240708	120648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10960	930	2	9.27	25696037880	2314501	632.02	9950	11560	9910	13030	7030	10030	11102.20	5.07	251977	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3969	19.30	0.55	12	6.39	568.00	20000.00	17080	20231207	-35.83	6200	20231023	76.77	13810	-20.64	20240617	7710	42.15	20240411	17080	-35.83	20231207	6200	76.77	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
143	20240708	110646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10940	910	2	9.07	23934007460	2151874	587.61	9950	11560	9910	13030	7030	10030	11122.40	5.07	243483	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3962	19.26	0.55	12	5.94	568.00	20000.00	17080	20231207	-35.95	6200	20231023	76.45	13810	-20.78	20240617	7710	41.89	20240411	17080	-35.95	20231207	6200	76.45	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
144	20240708	100646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11370	1340	2	13.36	19216600140	1729525	472.28	9950	11560	9910	13030	7030	10030	11110.92	5.07	218063	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	4117	20.02	0.57	12	4.78	568.00	20000.00	17080	20231207	-33.43	6200	20231023	83.39	13810	-17.67	20240617	7710	47.47	20240411	17080	-33.43	20231207	6200	83.39	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
145	20240708	090646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	70	2	0.70	205232220	20541	5.61	9950	10100	9910	13030	7030	10030	9991.33	5.07	4059	10263	10146	9973	9856	9683	10205	9915	362	3000	1000	6410	10	1	36212538	3657	17.78	0.51	12	0.06	568.00	20000.00	17080	20231207	-40.87	6200	20231023	62.90	13810	-26.86	20240617	7710	31.00	20240411	17080	-40.87	20231207	6200	62.90	20231023	4.04	N	084690	1000	362 억	1835263	N	N	771	N	N
146	20240705	160644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	30	2	0.30	3617510760	363585	114.14	10000	10090	9800	13000	7000	10000	9949.41	5.07	2722	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3632	17.66	0.50	12	1.00	568.00	20000.00	17080	20231207	-41.28	6200	20231023	61.77	13810	-27.37	20240617	7710	30.09	20240411	17080	-41.28	20231207	6200	61.77	20231023	4.07	N	084690	1000	362 억	1834327	N	N	771	N	N
147	20240705	150646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9980	-20	5	-0.20	3424418930	344297	108.08	10000	10090	9800	13000	7000	10000	9946.10	5.07	3464	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3614	17.57	0.50	12	0.95	568.00	20000.00	17080	20231207	-41.57	6200	20231023	60.97	13810	-27.73	20240617	7710	29.44	20240411	17080	-41.57	20231207	6200	60.97	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
148	20240705	140646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9890	-110	5	-1.10	2825178950	284138	89.20	10000	10090	9800	13000	7000	10000	9942.96	5.07	14865	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3581	17.41	0.49	12	0.78	568.00	20000.00	17080	20231207	-42.10	6200	20231023	59.52	13810	-28.39	20240617	7710	28.27	20240411	17080	-42.10	20231207	6200	59.52	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
149	20240705	130646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9830	-170	5	-1.70	2224028100	223139	70.05	10000	10090	9820	13000	7000	10000	9966.99	5.07	-5744	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3560	17.31	0.49	12	0.62	568.00	20000.00	17080	20231207	-42.45	6200	20231023	58.55	13810	-28.82	20240617	7710	27.50	20240411	17080	-42.45	20231207	6200	58.55	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
150	20240705	120646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9980	-20	5	-0.20	1343196330	134166	42.12	10000	10090	9970	13000	7000	10000	10011.46	5.07	-27755	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3614	17.57	0.50	12	0.37	568.00	20000.00	17080	20231207	-41.57	6200	20231023	60.97	13810	-27.73	20240617	7710	29.44	20240411	17080	-41.57	20231207	6200	60.97	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
151	20240705	110643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10040	40	2	0.40	945997450	94444	29.65	10000	10090	9970	13000	7000	10000	10016.51	5.07	-23801	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3636	17.68	0.50	12	0.26	568.00	20000.00	17080	20231207	-41.22	6200	20231023	61.94	13810	-27.30	20240617	7710	30.22	20240411	17080	-41.22	20231207	6200	61.94	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
152	20240705	100644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	30	2	0.30	676033740	67498	21.19	10000	10090	9970	13000	7000	10000	10015.63	5.07	-17050	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3632	17.66	0.50	12	0.19	568.00	20000.00	17080	20231207	-41.28	6200	20231023	61.77	13810	-27.37	20240617	7710	30.09	20240411	17080	-41.28	20231207	6200	61.77	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
153	20240705	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10010	10	2	0.10	241550160	24102	7.57	10000	10090	9970	13000	7000	10000	10022.09	5.07	-7137	10406	10202	10066	9862	9726	10135	9795	362	3000	1000	6400	10	1	36212538	3625	17.62	0.50	12	0.07	568.00	20000.00	17080	20231207	-41.39	6200	20231023	61.45	13810	-27.52	20240617	7710	29.83	20240411	17080	-41.39	20231207	6200	61.45	20231023	4.07	N	084690	1000	362 억	1834327	N	N	294	N	N
154	20240704	160641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10000	-110	5	-1.09	3155645360	313721	95.78	10160	10270	9930	13140	7080	10110	10058.91	4.98	33977	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3621	17.61	0.50	12	0.87	568.00	20000.00	17080	20231207	-41.45	6200	20231023	61.29	13810	-27.59	20240617	7710	29.70	20240411	17080	-41.45	20231207	6200	61.29	20231023	4.02	N	084690	1000	362 억	1802084	N	N	294	N	N
155	20240704	150644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10040	-70	5	-0.69	2961993450	294373	89.87	10160	10270	9930	13140	7080	10110	10062.04	4.98	32052	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3636	17.68	0.50	12	0.81	568.00	20000.00	17080	20231207	-41.22	6200	20231023	61.94	13810	-27.30	20240617	7710	30.22	20240411	17080	-41.22	20231207	6200	61.94	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
156	20240704	140644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10010	-100	5	-0.99	2401551870	238448	72.80	10160	10270	9930	13140	7080	10110	10071.59	4.98	8849	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3625	17.62	0.50	12	0.66	568.00	20000.00	17080	20231207	-41.39	6200	20231023	61.45	13810	-27.52	20240617	7710	29.83	20240411	17080	-41.39	20231207	6200	61.45	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
157	20240704	130644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	-60	5	-0.59	2161467940	214481	65.48	10160	10270	9930	13140	7080	10110	10077.66	4.98	10210	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3639	17.69	0.50	12	0.59	568.00	20000.00	17080	20231207	-41.16	6200	20231023	62.10	13810	-27.23	20240617	7710	30.35	20240411	17080	-41.16	20231207	6200	62.10	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
158	20240704	120643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10040	-70	5	-0.69	1941424850	192543	58.78	10160	10270	9930	13140	7080	10110	10083.07	4.98	6695	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3636	17.68	0.50	12	0.53	568.00	20000.00	17080	20231207	-41.22	6200	20231023	61.94	13810	-27.30	20240617	7710	30.22	20240411	17080	-41.22	20231207	6200	61.94	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
159	20240704	110642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	-80	5	-0.79	1398782810	138236	42.20	10160	10270	10000	13140	7080	10110	10118.80	4.98	-4552	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3632	17.66	0.50	12	0.38	568.00	20000.00	17080	20231207	-41.28	6200	20231023	61.77	13810	-27.37	20240617	7710	30.09	20240411	17080	-41.28	20231207	6200	61.77	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
160	20240704	100643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	-10	5	-0.10	958815210	94599	28.88	10160	10270	10030	13140	7080	10110	10135.58	4.98	6404	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3657	17.78	0.51	12	0.26	568.00	20000.00	17080	20231207	-40.87	6200	20231023	62.90	13810	-26.86	20240617	7710	31.00	20240411	17080	-40.87	20231207	6200	62.90	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
161	20240704	090643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10120	10	2	0.10	227984910	22428	6.85	10160	10270	10120	13140	7080	10110	10165.22	4.98	-3187	10603	10356	10213	9966	9823	10285	9895	362	3030	1000	6470	10	1	36212538	3665	17.82	0.51	12	0.06	568.00	20000.00	17080	20231207	-40.75	6200	20231023	63.23	13810	-26.72	20240617	7710	31.26	20240411	17080	-40.75	20231207	6200	63.23	20231023	4.02	N	084690	1000	362 억	1802084	N	N	484	N	N
162	20240703	160640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10110	-260	5	-2.51	3301687640	323491	69.55	10320	10460	10070	13480	7260	10370	10206.77	4.90	25416	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3661	17.80	0.51	12	0.89	568.00	20000.00	17080	20231207	-40.81	6200	20231023	63.06	13810	-26.79	20240617	7710	31.13	20240411	17080	-40.81	20231207	6200	63.06	20231023	4.02	N	084690	1000	362 억	1772720	N	N	484	N	N
163	20240703	150642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10170	-200	5	-1.93	3068594870	300465	64.60	10320	10460	10070	13480	7260	10370	10212.82	4.90	20341	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3683	17.90	0.51	12	0.83	568.00	20000.00	17080	20231207	-40.46	6200	20231023	64.03	13810	-26.36	20240617	7710	31.91	20240411	17080	-40.46	20231207	6200	64.03	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
164	20240703	140642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10110	-260	5	-2.51	2818802990	275834	59.31	10320	10460	10070	13480	7260	10370	10219.20	4.90	11832	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3661	17.80	0.51	12	0.76	568.00	20000.00	17080	20231207	-40.81	6200	20231023	63.06	13810	-26.79	20240617	7710	31.13	20240411	17080	-40.81	20231207	6200	63.06	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
165	20240703	130641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	-230	5	-2.22	2594661560	253643	54.54	10320	10460	10110	13480	7260	10370	10229.58	4.90	10138	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3672	17.85	0.51	12	0.70	568.00	20000.00	17080	20231207	-40.63	6200	20231023	63.55	13810	-26.57	20240617	7710	31.52	20240411	17080	-40.63	20231207	6200	63.55	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
166	20240703	120640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10240	-130	5	-1.25	2223710640	217147	46.69	10320	10460	10130	13480	7260	10370	10240.58	4.90	21263	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3708	18.03	0.51	12	0.60	568.00	20000.00	17080	20231207	-40.05	6200	20231023	65.16	13810	-25.85	20240617	7710	32.81	20240411	17080	-40.05	20231207	6200	65.16	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
167	20240703	110642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10250	-120	5	-1.16	1943607740	189749	40.80	10320	10460	10130	13480	7260	10370	10243.05	4.90	9685	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3712	18.05	0.51	12	0.52	568.00	20000.00	17080	20231207	-39.99	6200	20231023	65.32	13810	-25.78	20240617	7710	32.94	20240411	17080	-39.99	20231207	6200	65.32	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
168	20240703	100643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10180	-190	5	-1.83	1457444410	142081	30.55	10320	10460	10130	13480	7260	10370	10257.84	4.90	-603	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3686	17.92	0.51	12	0.39	568.00	20000.00	17080	20231207	-40.40	6200	20231023	64.19	13810	-26.29	20240617	7710	32.04	20240411	17080	-40.40	20231207	6200	64.19	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
169	20240703	090640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	0	3	0.00	313763010	30380	6.53	10320	10460	10290	13480	7260	10370	10327.95	4.90	-7259	10796	10582	10366	10152	9936	10475	10045	362	3110	1000	6630	10	1	36212538	3755	18.26	0.52	12	0.08	568.00	20000.00	17080	20231207	-39.29	6200	20231023	67.26	13810	-24.91	20240617	7710	34.50	20240411	17080	-39.29	20231207	6200	67.26	20231023	4.02	N	084690	1000	362 억	1772720	N	N	759	N	N
170	20240702	160639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	60	2	0.58	4744613450	456507	58.56	10500	10580	10150	13400	7220	10310	10393.38	4.92	-10474	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3755	18.26	0.52	12	1.26	568.00	20000.00	17080	20231207	-39.29	6200	20231023	67.26	13810	-24.91	20240617	7710	34.50	20240411	17080	-39.29	20231207	6200	67.26	20231023	3.97	N	084690	1000	362 억	1781411	N	N	759	N	N
171	20240702	150640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	80	2	0.78	4402118470	423496	54.33	10500	10580	10150	13400	7220	10310	10394.71	4.92	-11715	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3762	18.29	0.52	12	1.17	568.00	20000.00	17080	20231207	-39.17	6200	20231023	67.58	13810	-24.76	20240617	7710	34.76	20240411	17080	-39.17	20231207	6200	67.58	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
172	20240702	140640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	60	2	0.58	4069306410	391454	50.22	10500	10580	10150	13400	7220	10310	10395.36	4.92	-23000	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3755	18.26	0.52	12	1.08	568.00	20000.00	17080	20231207	-39.29	6200	20231023	67.26	13810	-24.91	20240617	7710	34.50	20240411	17080	-39.29	20231207	6200	67.26	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
173	20240702	130640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10440	130	2	1.26	3758719220	361372	46.36	10500	10580	10150	13400	7220	10310	10401.25	4.92	-30261	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3781	18.38	0.52	12	1.00	568.00	20000.00	17080	20231207	-38.88	6200	20231023	68.39	13810	-24.40	20240617	7710	35.41	20240411	17080	-38.88	20231207	6200	68.39	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
174	20240702	120641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	80	2	0.78	3409503080	327872	42.06	10500	10580	10150	13400	7220	10310	10398.88	4.92	-26578	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3762	18.29	0.52	12	0.91	568.00	20000.00	17080	20231207	-39.17	6200	20231023	67.58	13810	-24.76	20240617	7710	34.76	20240411	17080	-39.17	20231207	6200	67.58	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
175	20240702	110639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10440	130	2	1.26	2938312560	282809	36.28	10500	10580	10150	13400	7220	10310	10389.74	4.92	-14091	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3781	18.38	0.52	12	0.78	568.00	20000.00	17080	20231207	-38.88	6200	20231023	68.39	13810	-24.40	20240617	7710	35.41	20240411	17080	-38.88	20231207	6200	68.39	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
176	20240702	100640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10240	-70	5	-0.68	2086066220	199976	25.65	10500	10580	10230	13400	7220	10310	10431.58	4.92	-22670	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3708	18.03	0.51	12	0.55	568.00	20000.00	17080	20231207	-40.05	6200	20231023	65.16	13810	-25.85	20240617	7710	32.81	20240411	17080	-40.05	20231207	6200	65.16	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
177	20240702	090641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10410	100	2	0.97	396949350	38063	4.88	10500	10500	10360	13400	7220	10310	10428.75	4.92	-12008	11496	10902	10596	10002	9696	10750	9850	362	3090	1000	6590	10	1	36212538	3770	18.33	0.52	12	0.11	568.00	20000.00	17080	20231207	-39.05	6200	20231023	67.90	13810	-24.62	20240617	7710	35.02	20240411	17080	-39.05	20231207	6200	67.90	20231023	3.97	N	084690	1000	362 억	1781411	N	N	474	N	N
178	20240701	160637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10310	-980	5	-8.68	8174774630	768713	59.39	11130	11190	10290	14670	7910	11290	10634.91	5.20	-100180	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3734	18.15	0.52	12	2.12	568.00	20000.00	17080	20231207	-39.64	6200	20231023	66.29	13810	-25.34	20240617	7710	33.72	20240411	17080	-39.64	20231207	6200	66.29	20231023	3.91	N	084690	1000	362 억	1881556	N	N	474	N	N
179	20240701	150639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10300	-990	5	-8.77	7726281230	725234	56.04	11130	11190	10300	14670	7910	11290	10653.29	5.20	-94472	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3730	18.13	0.52	12	2.00	568.00	20000.00	17080	20231207	-39.70	6200	20231023	66.13	13810	-25.42	20240617	7710	33.59	20240411	17080	-39.70	20231207	6200	66.13	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
180	20240701	140638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-920	5	-8.15	6952514910	650575	50.27	11130	11190	10320	14670	7910	11290	10686.50	5.20	-86674	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3755	18.26	0.52	12	1.80	568.00	20000.00	17080	20231207	-39.29	6200	20231023	67.26	13810	-24.91	20240617	7710	34.50	20240411	17080	-39.29	20231207	6200	67.26	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
181	20240701	130638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	-870	5	-7.71	5913848710	550348	42.52	11130	11190	10380	14670	7910	11290	10745.41	5.20	-87712	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3773	18.35	0.52	12	1.52	568.00	20000.00	17080	20231207	-38.99	6200	20231023	68.06	13810	-24.55	20240617	7710	35.15	20240411	17080	-38.99	20231207	6200	68.06	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
182	20240701	120639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	-870	5	-7.71	5462499670	507091	39.18	11130	11190	10380	14670	7910	11290	10771.98	5.20	-73123	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3773	18.35	0.52	12	1.40	568.00	20000.00	17080	20231207	-38.99	6200	20231023	68.06	13810	-24.55	20240617	7710	35.15	20240411	17080	-38.99	20231207	6200	68.06	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
183	20240701	110637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10510	-780	5	-6.91	4495599260	414542	32.03	11130	11190	10450	14670	7910	11290	10844.48	5.20	-58171	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3806	18.50	0.53	12	1.14	568.00	20000.00	17080	20231207	-38.47	6200	20231023	69.52	13810	-23.90	20240617	7710	36.32	20240411	17080	-38.47	20231207	6200	69.52	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
184	20240701	100637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10770	-520	5	-4.61	2861088790	260735	20.15	11130	11190	10750	14670	7910	11290	10972.87	5.20	-42349	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	3900	18.96	0.54	12	0.72	568.00	20000.00	17080	20231207	-36.94	6200	20231023	73.71	13810	-22.01	20240617	7710	39.69	20240411	17080	-36.94	20231207	6200	73.71	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N
185	20240701	090635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	-130	5	-1.15	622376130	56073	4.33	11130	11190	11020	14670	7910	11290	11098.56	5.20	-7609	12010	11650	11160	10800	10310	11830	10980	362	3380	1000	7220	10	1	36212538	4041	19.65	0.56	12	0.15	568.00	20000.00	17080	20231207	-34.66	6200	20231023	80.00	13810	-19.19	20240617	7710	44.75	20240411	17080	-34.66	20231207	6200	80.00	20231023	3.91	N	084690	1000	362 억	1881556	N	N	509	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History