KissMeData/007540/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	650	2	1.32	263592400	5318	192.61	49000	50000	49000	64100	34550	49350	49566.08	3.63	1790	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	100	1	2875800	1438	23.65	0.64	12	0.18	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	47350	5.60	20240416	69000	-27.54	20230822	45400	10.13	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
3	20240731	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	200	2	0.41	215751000	4360	157.91	49000	49950	49000	64100	34550	49350	49484.17	3.63	1066	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1425	23.44	0.64	12	0.15	2114.00	77969.00	69000	20230822	-28.19	45400	20231024	9.14	67300	-26.37	20240618	47350	4.65	20240416	69000	-28.19	20230822	45400	9.14	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
4	20240731	140233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	150	2	0.30	200549600	4054	146.83	49000	49950	49000	64100	34550	49350	49469.56	3.63	1010	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1424	23.42	0.63	12	0.14	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
5	20240731	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	600	2	1.22	192174650	3885	140.71	49000	49950	49000	64100	34550	49350	49465.80	3.63	901	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1436	23.63	0.64	12	0.14	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	47350	5.49	20240416	69000	-27.61	20230822	45400	10.02	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
6	20240731	120232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	550	2	1.11	130364900	2641	95.65	49000	49950	49000	64100	34550	49350	49361.95	3.63	720	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1435	23.60	0.64	12	0.09	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	47350	5.39	20240416	69000	-27.68	20230822	45400	9.91	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
7	20240731	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49050	-300	5	-0.61	68215450	1388	50.27	49000	49450	49000	64100	34550	49350	49146.58	3.63	282	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1411	23.20	0.63	12	0.05	2114.00	77969.00	69000	20230822	-28.91	45400	20231024	8.04	67300	-27.12	20240618	47350	3.59	20240416	69000	-28.91	20230822	45400	8.04	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
8	20240731	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49450	100	2	0.20	51741500	1053	38.14	49000	49450	49000	64100	34550	49350	49137.23	3.63	299	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1422	23.39	0.63	12	0.04	2114.00	77969.00	69000	20230822	-28.33	45400	20231024	8.92	67300	-26.52	20240618	47350	4.44	20240416	69000	-28.33	20230822	45400	8.92	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
9	20240731	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49000	-350	5	-0.71	5292000	108	3.91	49000	49000	49000	64100	34550	49350	49000.00	3.63	-15	49883	49616	49233	48966	48583	49750	49100	29	14750	1000	35530	50	1	2875800	1409	23.18	0.63	12	0.00	2114.00	77969.00	69000	20230822	-28.99	45400	20231024	7.93	67300	-27.19	20240618	47350	3.48	20240416	69000	-28.99	20230822	45400	7.93	20231024	1.65	N	007540	1000	28 억	104426	N	N	40	N	N
10	20240730	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	100	2	0.20	135634250	2761	75.87	49000	49500	48850	64000	34500	49250	49125.05	3.65	-649	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1419	23.34	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.66	N	007540	1000	28 억	105058	N	N	40	N	N
11	20240730	150229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-50	5	-0.10	124022650	2525	69.39	49000	49500	48850	64000	34500	49250	49117.88	3.65	-649	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1415	23.27	0.63	12	0.09	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
12	20240730	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	100	2	0.20	116781950	2378	65.35	49000	49500	48850	64000	34500	49250	49109.31	3.65	-618	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1419	23.34	0.63	12	0.08	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
13	20240730	130228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	100	2	0.20	109233050	2225	61.14	49000	49500	48850	64000	34500	49250	49093.51	3.65	-523	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1419	23.34	0.63	12	0.08	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
14	20240730	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49450	200	2	0.41	84808550	1728	47.49	49000	49500	48850	64000	34500	49250	49079.02	3.65	-516	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1422	23.39	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.33	45400	20231024	8.92	67300	-26.52	20240618	47350	4.44	20240416	69000	-28.33	20230822	45400	8.92	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
15	20240730	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	150	2	0.30	77112750	1572	43.20	49000	49500	48850	64000	34500	49250	49053.91	3.65	-485	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1421	23.37	0.63	12	0.05	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	47350	4.33	20240416	69000	-28.41	20230822	45400	8.81	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
16	20240730	100228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48950	-300	5	-0.61	59321300	1211	33.28	49000	49200	48850	64000	34500	49250	48985.38	3.65	-369	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1408	23.16	0.63	12	0.04	2114.00	77969.00	69000	20230822	-29.06	45400	20231024	7.82	67300	-27.27	20240618	47350	3.38	20240416	69000	-29.06	20230822	45400	7.82	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
17	20240730	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-50	5	-0.10	10486400	214	5.88	49000	49200	49000	64000	34500	49250	49001.87	3.65	-30	50250	49750	49500	49000	48750	49625	48875	29	14750	1000	35460	50	1	2875800	1415	23.27	0.63	12	0.01	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.66	N	007540	1000	28 억	105058	N	N	2	N	N
18	20240729	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	-50	5	-0.10	178896300	3622	110.66	49300	50000	49250	64000	34550	49300	49391.58	3.65	106	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1416	23.30	0.63	12	0.13	2114.00	77969.00	69000	20230822	-28.62	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.64	N	007540	1000	28 억	104949	N	N	2	N	N
19	20240729	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	50	2	0.10	148488500	3005	91.81	49300	50000	49300	64000	34550	49300	49413.81	3.65	217	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1419	23.34	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
20	20240729	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	200	2	0.41	130029950	2631	80.38	49300	50000	49300	64000	34550	49300	49422.25	3.65	249	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1424	23.42	0.63	12	0.09	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
21	20240729	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49600	300	2	0.61	92863800	1879	57.41	49300	50000	49300	64000	34550	49300	49421.93	3.65	203	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1426	23.46	0.64	12	0.07	2114.00	77969.00	69000	20230822	-28.12	45400	20231024	9.25	67300	-26.30	20240618	47350	4.75	20240416	69000	-28.12	20230822	45400	9.25	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
22	20240729	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	100	2	0.20	58587900	1184	36.17	49300	50000	49300	64000	34550	49300	49483.02	3.65	140	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1421	23.37	0.63	12	0.04	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	47350	4.33	20240416	69000	-28.41	20230822	45400	8.81	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
23	20240729	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	400	2	0.81	56361200	1139	34.80	49300	50000	49300	64000	34550	49300	49483.06	3.65	175	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1429	23.51	0.64	12	0.04	2114.00	77969.00	69000	20230822	-27.97	45400	20231024	9.47	67300	-26.15	20240618	47350	4.96	20240416	69000	-27.97	20230822	45400	9.47	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
24	20240729	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	200	2	0.41	34431750	696	21.26	49300	50000	49300	64000	34550	49300	49470.91	3.65	137	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1424	23.42	0.63	12	0.02	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
25	20240729	090227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	0	3	0.00	8381000	170	5.19	49300	49300	49300	64000	34550	49300	49300.00	3.65	-22	49866	49582	49416	49132	48966	49725	49275	29	14700	1000	35490	50	1	2875800	1418	23.32	0.63	12	0.01	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.64	N	007540	1000	28 억	104949	N	N	7	N	N
26	20240726	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-200	5	-0.40	161555800	3273	72.72	49250	49700	49250	64300	34650	49500	49376.88	3.65	-136	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1418	23.32	0.63	12	0.11	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.64	N	007540	1000	28 억	105049	N	N	7	N	N
27	20240726	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	50	2	0.10	100019850	2025	44.99	49250	49700	49250	64300	34650	49500	49392.52	3.65	-118	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1425	23.44	0.64	12	0.07	2114.00	77969.00	69000	20230822	-28.19	45400	20231024	9.14	67300	-26.37	20240618	47350	4.65	20240416	69000	-28.19	20230822	45400	9.14	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
28	20240726	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	0	3	0.00	86554250	1753	38.95	49250	49700	49250	64300	34650	49500	49374.93	3.65	-76	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1424	23.42	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
29	20240726	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49450	-50	5	-0.10	80427750	1629	36.19	49250	49700	49250	64300	34650	49500	49372.47	3.65	-61	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1422	23.39	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.33	45400	20231024	8.92	67300	-26.52	20240618	47350	4.44	20240416	69000	-28.33	20230822	45400	8.92	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
30	20240726	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	-150	5	-0.30	71444200	1447	32.15	49250	49700	49250	64300	34650	49500	49374.02	3.65	-7	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1419	23.34	0.63	12	0.05	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
31	20240726	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	0	3	0.00	42034600	851	18.91	49250	49700	49250	64300	34650	49500	49394.36	3.65	-7	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1424	23.42	0.63	12	0.03	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
32	20240726	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	200	2	0.40	24435850	495	11.00	49250	49700	49250	64300	34650	49500	49365.35	3.65	17	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1429	23.51	0.64	12	0.02	2114.00	77969.00	69000	20230822	-27.97	45400	20231024	9.47	67300	-26.15	20240618	47350	4.96	20240416	69000	-27.97	20230822	45400	9.47	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
33	20240726	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	-250	5	-0.51	246250	5	0.11	49250	49250	49250	64300	34650	49500	49250.00	3.65	0	50566	50032	49466	48932	48366	50300	49200	29	14800	1000	35640	50	1	2875800	1416	23.30	0.63	12	0.00	2114.00	77969.00	69000	20230822	-28.62	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.64	N	007540	1000	28 억	105049	N	N	3	N	N
34	20240725	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-300	5	-0.60	219568100	4458	208.03	49300	50000	48900	64700	34900	49800	49252.05	3.69	-1145	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1424	23.42	0.63	12	0.16	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.65	N	007540	1000	28 억	106196	N	N	3	N	N
35	20240725	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	-450	5	-0.90	196864600	3998	186.56	49300	50000	48900	64700	34900	49800	49240.77	3.69	-1075	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1419	23.34	0.63	12	0.14	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
36	20240725	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	-250	5	-0.50	190345200	3866	180.40	49300	50000	48900	64700	34900	49800	49235.70	3.69	-1056	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1425	23.44	0.64	12	0.13	2114.00	77969.00	69000	20230822	-28.19	45400	20231024	9.14	67300	-26.37	20240618	47350	4.65	20240416	69000	-28.19	20230822	45400	9.14	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
37	20240725	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49150	-650	5	-1.31	188859200	3836	179.00	49300	50000	48900	64700	34900	49800	49233.37	3.69	-1056	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1413	23.25	0.63	12	0.13	2114.00	77969.00	69000	20230822	-28.77	45400	20231024	8.26	67300	-26.97	20240618	47350	3.80	20240416	69000	-28.77	20230822	45400	8.26	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
38	20240725	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49100	-700	5	-1.41	186935150	3797	177.18	49300	50000	48900	64700	34900	49800	49232.33	3.69	-1051	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1412	23.23	0.63	12	0.13	2114.00	77969.00	69000	20230822	-28.84	45400	20231024	8.15	67300	-27.04	20240618	47350	3.70	20240416	69000	-28.84	20230822	45400	8.15	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
39	20240725	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-600	5	-1.20	173944350	3534	164.91	49300	50000	48900	64700	34900	49800	49220.25	3.69	-841	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1415	23.27	0.63	12	0.12	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
40	20240725	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	0	3	0.00	163211350	3317	154.78	49300	50000	48900	64700	34900	49800	49204.51	3.69	-746	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1432	23.56	0.64	12	0.12	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
41	20240725	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-500	5	-1.00	27448100	557	25.99	49300	49400	49050	64700	34900	49800	49278.46	3.69	323	50266	50032	49866	49632	49466	50150	49750	29	14900	1000	35850	50	1	2875800	1418	23.32	0.63	12	0.02	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.65	N	007540	1000	28 억	106196	N	N	0	N	N
42	20240724	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	100	2	0.20	104546650	2096	53.85	49700	50100	49700	64600	34800	49700	49879.13	3.68	289	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1432	23.56	0.64	12	0.07	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
43	20240724	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	150	2	0.30	89959400	1803	46.33	49700	50100	49700	64600	34800	49700	49894.29	3.68	305	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1434	23.58	0.64	12	0.06	2114.00	77969.00	69000	20230822	-27.75	45400	20231024	9.80	67300	-25.93	20240618	47350	5.28	20240416	69000	-27.75	20230822	45400	9.80	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
44	20240724	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	100	2	0.20	67687850	1356	34.84	49700	50100	49700	64600	34800	49700	49917.29	3.68	228	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1432	23.56	0.64	12	0.05	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
45	20240724	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	200	2	0.40	46966750	940	24.15	49700	50100	49700	64600	34800	49700	49964.63	3.68	268	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1435	23.60	0.64	12	0.03	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	47350	5.39	20240416	69000	-27.68	20230822	45400	9.91	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
46	20240724	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	200	2	0.40	37978150	760	19.53	49700	50100	49700	64600	34800	49700	49971.25	3.68	214	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1435	23.60	0.64	12	0.03	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	47350	5.39	20240416	69000	-27.68	20230822	45400	9.91	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
47	20240724	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	250	2	0.50	32632100	653	16.78	49700	50100	49700	64600	34800	49700	49972.59	3.68	190	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1436	23.63	0.64	12	0.02	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	47350	5.49	20240416	69000	-27.61	20230822	45400	10.02	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
48	20240724	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	300	2	0.60	21732850	435	11.18	49700	50100	49700	64600	34800	49700	49960.57	3.68	200	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	100	1	2875800	1438	23.65	0.64	12	0.02	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	47350	5.60	20240416	69000	-27.54	20230822	45400	10.13	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
49	20240724	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	3.68	0	50666	50182	49716	49232	48766	50425	49475	29	14900	1000	35780	50	1	2875800	1429	23.51	0.64	12	0.00	2114.00	77969.00	69000	20230822	-27.97	45400	20231024	9.47	67300	-26.15	20240618	47350	4.96	20240416	69000	-27.97	20230822	45400	9.47	20231024	1.69	N	007540	1000	28 억	105916	N	N	6	N	N
50	20240723	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	200	2	0.40	192953350	3892	101.51	49250	50200	49250	64300	34650	49500	49576.91	3.64	641	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1429	23.51	0.64	12	0.14	2114.00	77969.00	69000	20230822	-27.97	45400	20231024	9.47	67300	-26.15	20240618	47350	4.96	20240416	69000	-27.97	20230822	45400	9.47	20231024	1.71	N	007540	1000	28 억	104778	N	N	6	N	N
51	20240723	150230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	400	2	0.81	173857650	3507	91.47	49250	50200	49250	64300	34650	49500	49574.47	3.64	620	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1435	23.60	0.64	12	0.12	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	47350	5.39	20240416	69000	-27.68	20230822	45400	9.91	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
52	20240723	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	350	2	0.71	160375050	3236	84.40	49250	50200	49250	64300	34650	49500	49559.66	3.64	479	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1434	23.58	0.64	12	0.11	2114.00	77969.00	69000	20230822	-27.75	45400	20231024	9.80	67300	-25.93	20240618	47350	5.28	20240416	69000	-27.75	20230822	45400	9.80	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
53	20240723	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	0	3	0.00	112881500	2282	59.52	49250	49750	49250	64300	34650	49500	49466.04	3.64	-197	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1424	23.42	0.63	12	0.08	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
54	20240723	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	-100	5	-0.20	87006800	1760	45.91	49250	49700	49250	64300	34650	49500	49435.68	3.64	-219	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1421	23.37	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	47350	4.33	20240416	69000	-28.41	20230822	45400	8.81	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
55	20240723	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-200	5	-0.40	74130450	1499	39.10	49250	49700	49250	64300	34650	49500	49453.27	3.64	-74	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1418	23.32	0.63	12	0.05	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
56	20240723	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	50	2	0.10	34387100	695	18.13	49250	49700	49250	64300	34650	49500	49477.84	3.64	-27	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1425	23.44	0.64	12	0.02	2114.00	77969.00	69000	20230822	-28.19	45400	20231024	9.14	67300	-26.37	20240618	47350	4.65	20240416	69000	-28.19	20230822	45400	9.14	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
57	20240723	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	-150	5	-0.30	7244600	147	3.83	49250	49350	49250	64300	34650	49500	49282.99	3.64	30	50733	50116	49683	49066	48633	49900	48850	29	14800	1000	35640	50	1	2875800	1419	23.34	0.63	12	0.01	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.71	N	007540	1000	28 억	104778	N	N	10	N	N
58	20240722	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-350	5	-0.70	182482400	3685	102.50	49850	50300	49250	64800	34900	49850	49520.33	3.67	-774	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1424	23.42	0.63	12	0.13	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.72	N	007540	1000	28 억	105609	N	N	10	N	N
59	20240722	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-550	5	-1.10	171731700	3467	96.44	49850	50300	49300	64800	34900	49850	49533.23	3.67	-777	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1418	23.32	0.63	12	0.12	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
60	20240722	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-350	5	-0.70	149871950	3024	84.12	49850	50300	49300	64800	34900	49850	49560.83	3.67	-772	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1424	23.42	0.63	12	0.11	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
61	20240722	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	-500	5	-1.00	139801050	2820	78.44	49850	50300	49350	64800	34900	49850	49574.84	3.67	-756	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1419	23.34	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.48	45400	20231024	8.70	67300	-26.67	20240618	47350	4.22	20240416	69000	-28.48	20230822	45400	8.70	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
62	20240722	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	-450	5	-0.90	128392850	2589	72.02	49850	50300	49400	64800	34900	49850	49591.68	3.67	-703	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1421	23.37	0.63	12	0.09	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	47350	4.33	20240416	69000	-28.41	20230822	45400	8.81	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
63	20240722	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-350	5	-0.70	91043100	1834	51.02	49850	50300	49500	64800	34900	49850	49641.82	3.67	-394	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1424	23.42	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
64	20240722	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-350	5	-0.70	82466050	1661	46.20	49850	50300	49500	64800	34900	49850	49648.43	3.67	-380	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	50	1	2875800	1424	23.42	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
65	20240722	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	450	2	0.90	550600	11	0.31	49850	50300	49850	64800	34900	49850	50054.55	3.67	0	50550	50200	49950	49600	49350	50075	49475	29	14950	1000	35890	100	1	2875800	1447	23.79	0.65	12	0.00	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.72	N	007540	1000	28 억	105609	N	N	3	N	N
66	20240719	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	-450	5	-0.89	176113350	3530	116.46	50300	50300	49700	65300	35300	50300	49890.58	3.70	-819	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	50	1	2875800	1434	23.58	0.64	12	0.12	2114.00	77969.00	69000	20230822	-27.75	45400	20231024	9.80	67300	-25.93	20240618	47350	5.28	20240416	69000	-27.75	20230822	45400	9.80	20231024	1.73	N	007540	1000	28 억	106442	N	N	3	N	N
67	20240719	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	-500	5	-0.99	155262100	3112	102.67	50300	50300	49700	65300	35300	50300	49891.42	3.70	-786	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	50	1	2875800	1432	23.56	0.64	12	0.11	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
68	20240719	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49750	-550	5	-1.09	143321350	2872	94.75	50300	50300	49700	65300	35300	50300	49902.98	3.70	-761	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	50	1	2875800	1431	23.53	0.64	12	0.10	2114.00	77969.00	69000	20230822	-27.90	45400	20231024	9.58	67300	-26.08	20240618	47350	5.07	20240416	69000	-27.90	20230822	45400	9.58	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
69	20240719	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	-500	5	-0.99	126946000	2543	83.90	50300	50300	49700	65300	35300	50300	49919.78	3.70	-638	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	50	1	2875800	1432	23.56	0.64	12	0.09	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
70	20240719	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	-300	5	-0.60	100865050	2019	66.61	50300	50300	49750	65300	35300	50300	49957.92	3.70	-473	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	100	1	2875800	1438	23.65	0.64	12	0.07	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	47350	5.60	20240416	69000	-27.54	20230822	45400	10.13	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
71	20240719	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	-500	5	-0.99	81447050	1629	53.74	50300	50300	49750	65300	35300	50300	49998.19	3.70	-497	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	50	1	2875800	1432	23.56	0.64	12	0.06	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	47350	5.17	20240416	69000	-27.83	20230822	45400	9.69	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
72	20240719	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-200	5	-0.40	29710500	593	19.56	50300	50300	50000	65300	35300	50300	50102.02	3.70	-53	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	100	1	2875800	1441	23.70	0.64	12	0.02	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
73	20240719	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-200	5	-0.40	1758300	35	1.15	50300	50300	50100	65300	35300	50300	50237.14	3.70	-24	50833	50566	50333	50066	49833	50450	49950	29	15000	1000	36210	100	1	2875800	1441	23.70	0.64	12	0.00	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.73	N	007540	1000	28 억	106442	N	N	6	N	N
74	20240718	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-300	5	-0.59	152471300	3031	61.41	50600	50600	50100	65700	35500	50600	50303.96	3.68	588	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1447	23.79	0.65	12	0.11	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.73	N	007540	1000	28 억	105861	N	N	6	N	N
75	20240718	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-200	5	-0.40	141812200	2819	57.11	50600	50600	50100	65700	35500	50600	50305.85	3.68	598	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1449	23.84	0.65	12	0.10	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
76	20240718	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-200	5	-0.40	113792100	2262	45.83	50600	50600	50100	65700	35500	50600	50305.97	3.68	728	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1449	23.84	0.65	12	0.08	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
77	20240718	130220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	-400	5	-0.79	80802600	1608	32.58	50600	50600	50100	65700	35500	50600	50250.37	3.68	275	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1444	23.75	0.64	12	0.06	2114.00	77969.00	69000	20230822	-27.25	45400	20231024	10.57	67300	-25.41	20240618	47350	6.02	20240416	69000	-27.25	20230822	45400	10.57	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
78	20240718	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-300	5	-0.59	73597500	1465	29.68	50600	50600	50100	65700	35500	50600	50237.20	3.68	235	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1447	23.79	0.65	12	0.05	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
79	20240718	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-300	5	-0.59	65592100	1306	26.46	50600	50600	50100	65700	35500	50600	50223.66	3.68	181	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1447	23.79	0.65	12	0.05	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
80	20240718	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-300	5	-0.59	54781700	1091	22.10	50600	50600	50100	65700	35500	50600	50212.37	3.68	131	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1447	23.79	0.65	12	0.04	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
81	20240718	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-200	5	-0.40	8954000	178	3.61	50600	50600	50200	65700	35500	50600	50303.37	3.68	39	51266	50932	50566	50232	49866	51100	50400	29	15100	1000	36430	100	1	2875800	1449	23.84	0.65	12	0.01	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.73	N	007540	1000	28 억	105861	N	N	3	N	N
82	20240717	160227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	500	2	1.00	248847900	4921	141.61	50500	50900	50200	65100	35100	50100	50568.47	3.69	-133	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1455	23.94	0.65	12	0.17	2114.00	77969.00	69000	20230822	-26.67	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.73	N	007540	1000	28 억	105978	N	N	3	N	N
83	20240717	150229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	218382400	4319	124.29	50500	50900	50200	65100	35100	50100	50563.19	3.69	-29	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1452	23.89	0.65	12	0.15	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
84	20240717	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	500	2	1.00	187646600	3712	106.82	50500	50900	50200	65100	35100	50100	50551.35	3.69	168	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1455	23.94	0.65	12	0.13	2114.00	77969.00	69000	20230822	-26.67	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
85	20240717	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	300	2	0.60	162856900	3222	92.72	50500	50900	50200	65100	35100	50100	50545.28	3.69	-25	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1449	23.84	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
86	20240717	120228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	152405500	3015	86.76	50500	50900	50200	65100	35100	50100	50549.09	3.69	-18	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1452	23.89	0.65	12	0.10	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
87	20240717	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	100	2	0.20	150241100	2972	85.53	50500	50900	50200	65100	35100	50100	50552.19	3.69	-33	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1444	23.75	0.64	12	0.10	2114.00	77969.00	69000	20230822	-27.25	45400	20231024	10.57	67300	-25.41	20240618	47350	6.02	20240416	69000	-27.25	20230822	45400	10.57	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
88	20240717	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	134630300	2662	76.60	50500	50900	50200	65100	35100	50100	50574.87	3.69	-33	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1452	23.89	0.65	12	0.09	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
89	20240717	090211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	800	2	1.60	41360100	814	23.42	50500	50900	50500	65100	35100	50100	50810.93	3.69	-659	51500	50800	50400	49700	49300	50600	49500	29	15000	1000	36070	100	1	2875800	1464	24.08	0.65	12	0.03	2114.00	77969.00	69000	20230822	-26.23	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.73	N	007540	1000	28 억	105978	N	N	6	N	N
90	20240716	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-700	5	-1.38	170063500	3384	72.34	50500	51100	50000	66000	35600	50800	50255.22	3.70	-255	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1441	23.70	0.64	12	0.12	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.74	N	007540	1000	28 억	106304	N	N	6	N	N
91	20240716	150231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-500	5	-0.98	136024500	2705	57.82	50500	51100	50000	66000	35600	50800	50286.32	3.70	-228	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1447	23.79	0.65	12	0.09	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
92	20240716	140230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	-600	5	-1.18	122266600	2431	51.97	50500	51100	50000	66000	35600	50800	50294.78	3.70	-218	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1444	23.75	0.64	12	0.08	2114.00	77969.00	69000	20230822	-27.25	45400	20231024	10.57	67300	-25.41	20240618	47350	6.02	20240416	69000	-27.25	20230822	45400	10.57	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
93	20240716	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	-300	5	-0.59	115524200	2297	49.10	50500	51100	50000	66000	35600	50800	50293.51	3.70	-256	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1452	23.89	0.65	12	0.08	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
94	20240716	120230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-500	5	-0.98	110281100	2193	46.88	50500	51100	50000	66000	35600	50800	50287.78	3.70	-248	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1447	23.79	0.65	12	0.08	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
95	20240716	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-700	5	-1.38	88747300	1765	37.73	50500	51100	50000	66000	35600	50800	50281.76	3.70	-270	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1441	23.70	0.64	12	0.06	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
96	20240716	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-500	5	-0.98	27393800	542	11.59	50500	51100	50300	66000	35600	50800	50542.07	3.70	-169	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1447	23.79	0.65	12	0.02	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
97	20240716	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	-300	5	-0.59	4949800	98	2.09	50500	50600	50500	66000	35600	50800	50508.16	3.70	4	52066	51432	50866	50232	49666	51750	50550	29	15200	1000	36570	100	1	2875800	1452	23.89	0.65	12	0.00	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.74	N	007540	1000	28 억	106304	N	N	4	N	N
98	20240715	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	500	2	0.99	235700600	4635	103.53	50300	51500	50300	65300	35300	50300	50852.40	3.70	-72	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1461	24.03	0.65	12	0.16	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.75	N	007540	1000	28 억	106372	N	N	4	N	N
99	20240715	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	500	2	0.99	186759700	3668	81.93	50300	51500	50300	65300	35300	50300	50915.95	3.70	-58	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1461	24.03	0.65	12	0.13	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
100	20240715	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	700	2	1.39	164473100	3230	72.15	50300	51500	50300	65300	35300	50300	50920.46	3.70	-68	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1467	24.12	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
101	20240715	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	700	2	1.39	155176500	3048	68.08	50300	51500	50300	65300	35300	50300	50910.93	3.70	-68	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1467	24.12	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
102	20240715	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	500	2	0.99	149010700	2927	65.38	50300	51500	50300	65300	35300	50300	50909.02	3.70	-67	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1461	24.03	0.65	12	0.10	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
103	20240715	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	700	2	1.39	132902400	2611	58.32	50300	51500	50300	65300	35300	50300	50900.96	3.70	-123	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1467	24.12	0.65	12	0.09	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
104	20240715	100228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	100	2	0.20	54589100	1080	24.12	50300	51000	50300	65300	35300	50300	50545.46	3.70	-24	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1449	23.84	0.65	12	0.04	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
105	20240715	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	200	2	0.40	2216400	44	0.98	50300	50500	50300	65300	35300	50300	50372.73	3.70	15	51233	50766	50433	49966	49633	50600	49800	29	15000	1000	36210	100	1	2875800	1452	23.89	0.65	12	0.00	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.75	N	007540	1000	28 억	106372	N	N	6	N	N
106	20240712	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-400	5	-0.79	224600300	4458	137.00	50700	50900	50100	65900	35500	50700	50382.01	3.70	61	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1447	23.79	0.65	12	0.16	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	47350	6.23	20240416	69000	-27.10	20230822	45400	10.79	20231024	1.75	N	007540	1000	28 억	106294	N	N	6	N	N
107	20240712	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-300	5	-0.59	191346900	3798	116.72	50700	50900	50100	65900	35500	50700	50380.96	3.70	-53	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1449	23.84	0.65	12	0.13	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
108	20240712	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-300	5	-0.59	169221700	3359	103.23	50700	50900	50100	65900	35500	50700	50378.59	3.70	-137	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1449	23.84	0.65	12	0.12	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
109	20240712	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	-100	5	-0.20	156258300	3102	95.33	50700	50900	50100	65900	35500	50700	50373.40	3.70	-51	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1455	23.94	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.67	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
110	20240712	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	-200	5	-0.39	153832200	3054	93.85	50700	50900	50100	65900	35500	50700	50370.73	3.70	-51	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1452	23.89	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
111	20240712	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-300	5	-0.59	151563300	3009	92.47	50700	50900	50100	65900	35500	50700	50369.99	3.70	-52	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1449	23.84	0.65	12	0.10	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
112	20240712	100227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	-100	5	-0.20	89623400	1778	54.64	50700	50900	50100	65900	35500	50700	50406.86	3.70	-37	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1455	23.94	0.65	12	0.06	2114.00	77969.00	69000	20230822	-26.67	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
113	20240712	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	0	3	0.00	4056000	80	2.46	50700	50700	50700	65900	35500	50700	50700.00	3.70	-44	51700	51200	50900	50400	50100	51050	50250	29	15200	1000	36500	100	1	2875800	1458	23.98	0.65	12	0.00	2114.00	77969.00	69000	20230822	-26.52	45400	20231024	11.67	67300	-24.67	20240618	47350	7.07	20240416	69000	-26.52	20230822	45400	11.67	20231024	1.75	N	007540	1000	28 억	106294	N	N	4	N	N
114	20240711	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	-600	5	-1.17	161428000	3169	95.94	51400	51400	50600	66600	36000	51300	50939.80	3.70	50	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1458	23.98	0.65	12	0.11	2114.00	77969.00	69000	20230822	-26.52	45400	20231024	11.67	67300	-24.67	20240618	47350	7.07	20240416	69000	-26.52	20230822	45400	11.67	20231024	1.79	N	007540	1000	28 억	106286	N	N	4	N	N
115	20240711	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	-700	5	-1.36	144901100	2843	86.07	51400	51400	50600	66600	36000	51300	50967.67	3.70	56	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1455	23.94	0.65	12	0.10	2114.00	77969.00	69000	20230822	-26.67	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
116	20240711	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-300	5	-0.58	104415400	2046	61.94	51400	51400	50700	66600	36000	51300	51033.92	3.70	61	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1467	24.12	0.65	12	0.07	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
117	20240711	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	-400	5	-0.78	98912600	1938	58.67	51400	51400	50700	66600	36000	51300	51038.49	3.70	124	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1464	24.08	0.65	12	0.07	2114.00	77969.00	69000	20230822	-26.23	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
118	20240711	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	-500	5	-0.97	74495600	1457	44.11	51400	51400	50800	66600	36000	51300	51129.44	3.70	88	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1461	24.03	0.65	12	0.05	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
119	20240711	110225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-300	5	-0.58	66703000	1304	39.48	51400	51400	50900	66600	36000	51300	51152.61	3.70	92	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1467	24.12	0.65	12	0.05	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
120	20240711	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	0	3	0.00	44953700	878	26.58	51400	51400	51000	66600	36000	51300	51200.11	3.70	-70	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1475	24.27	0.66	12	0.03	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
121	20240711	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	0	3	0.00	2616400	51	1.54	51400	51400	51300	66600	36000	51300	51301.96	3.70	0	51966	51632	51266	50932	50566	51800	51100	29	15300	1000	36930	100	1	2875800	1475	24.27	0.66	12	0.00	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.79	N	007540	1000	28 억	106286	N	N	5	N	N
122	20240710	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	300	2	0.59	168052200	3275	55.96	51000	51600	50900	66300	35700	51000	51313.69	3.71	322	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1475	24.27	0.66	12	0.11	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.73	N	007540	1000	28 억	106562	N	N	5	N	N
123	20240710	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51400	400	2	0.78	148246600	2889	49.37	51000	51600	50900	66300	35700	51000	51314.16	3.71	278	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1478	24.31	0.66	12	0.10	2114.00	77969.00	69000	20230822	-25.51	45400	20231024	13.22	67300	-23.63	20240618	47350	8.55	20240416	69000	-25.51	20230822	45400	13.22	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
124	20240710	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	100	2	0.20	134878200	2628	44.91	51000	51600	50900	66300	35700	51000	51323.52	3.71	229	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1470	24.17	0.66	12	0.09	2114.00	77969.00	69000	20230822	-25.94	45400	20231024	12.56	67300	-24.07	20240618	47350	7.92	20240416	69000	-25.94	20230822	45400	12.56	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
125	20240710	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51500	500	2	0.98	117866600	2297	39.25	51000	51600	50900	66300	35700	51000	51313.28	3.71	350	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1481	24.36	0.66	12	0.08	2114.00	77969.00	69000	20230822	-25.36	45400	20231024	13.44	67300	-23.48	20240618	47350	8.76	20240416	69000	-25.36	20230822	45400	13.44	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
126	20240710	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	300	2	0.59	99358400	1937	33.10	51000	51600	50900	66300	35700	51000	51294.99	3.71	203	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1475	24.27	0.66	12	0.07	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
127	20240710	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	300	2	0.59	78964700	1539	26.30	51000	51600	50900	66300	35700	51000	51309.10	3.71	37	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1475	24.27	0.66	12	0.05	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
128	20240710	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	300	2	0.59	64050000	1248	21.33	51000	51600	50900	66300	35700	51000	51322.12	3.71	-116	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1475	24.27	0.66	12	0.04	2114.00	77969.00	69000	20230822	-25.65	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
129	20240710	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	-100	5	-0.20	766100	15	0.26	51000	51600	50900	66300	35700	51000	51073.33	3.71	-6	51866	51432	50966	50532	50066	51650	50750	29	15300	1000	36720	100	1	2875800	1464	24.08	0.65	12	0.00	2114.00	77969.00	69000	20230822	-26.23	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.73	N	007540	1000	28 억	106562	N	N	3	N	N
130	20240709	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	200	2	0.39	294513700	5788	8.75	50800	51400	50500	66000	35600	50800	50883.50	3.71	-156	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1467	24.12	0.65	12	0.20	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.76	N	007540	1000	28 억	106741	N	N	3	N	N
131	20240709	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	100	2	0.20	277685800	5458	8.25	50800	51400	50500	66000	35600	50800	50876.84	3.71	-54	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1464	24.08	0.65	12	0.19	2114.00	77969.00	69000	20230822	-26.23	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
132	20240709	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	300	2	0.59	262010100	5150	7.78	50800	51400	50500	66000	35600	50800	50875.75	3.71	-116	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1470	24.17	0.66	12	0.18	2114.00	77969.00	69000	20230822	-25.94	45400	20231024	12.56	67300	-24.07	20240618	47350	7.92	20240416	69000	-25.94	20230822	45400	12.56	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
133	20240709	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	0	3	0.00	240936400	4736	7.16	50800	51400	50500	66000	35600	50800	50873.40	3.71	-118	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1461	24.03	0.65	12	0.16	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
134	20240709	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	0	3	0.00	229811100	4517	6.83	50800	51400	50500	66000	35600	50800	50876.93	3.71	-208	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1461	24.03	0.65	12	0.16	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
135	20240709	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50700	-100	5	-0.20	207319200	4074	6.16	50800	51400	50500	66000	35600	50800	50888.37	3.71	-294	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1458	23.98	0.65	12	0.14	2114.00	77969.00	69000	20230822	-26.52	45400	20231024	11.67	67300	-24.67	20240618	47350	7.07	20240416	69000	-26.52	20230822	45400	11.67	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
136	20240709	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	100	2	0.20	98349700	1935	2.93	50800	51400	50500	66000	35600	50800	50826.72	3.71	-69	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1464	24.08	0.65	12	0.07	2114.00	77969.00	69000	20230822	-26.23	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
137	20240709	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	0	3	0.00	14359800	282	0.43	50800	51400	50800	66000	35600	50800	50921.28	3.71	-181	55800	53300	51400	48900	47000	54550	50150	29	15200	1000	36570	100	1	2875800	1461	24.03	0.65	12	0.01	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.76	N	007540	1000	28 억	106741	N	N	5	N	N
138	20240708	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	1500	2	3.04	3406124350	66139	933.38	49500	53900	49500	64000	34550	49300	51499.77	3.77	-2336	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1461	24.03	0.65	12	2.30	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	47350	7.29	20240416	69000	-26.38	20230822	45400	11.89	20231024	1.74	N	007540	1000	28 억	108429	N	N	5	N	N
139	20240708	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	1700	2	3.45	3326002050	64563	911.13	49500	53900	49500	64000	34550	49300	51515.61	3.77	-2962	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1467	24.12	0.65	12	2.25	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
140	20240708	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	1800	2	3.65	3141931150	60960	860.29	49500	53900	49500	64000	34550	49300	51540.87	3.77	-2868	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1470	24.17	0.66	12	2.12	2114.00	77969.00	69000	20230822	-25.94	45400	20231024	12.56	67300	-24.07	20240618	47350	7.92	20240416	69000	-25.94	20230822	45400	12.56	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
141	20240708	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	1700	2	3.45	3101013650	60159	848.98	49500	53900	49500	64000	34550	49300	51546.96	3.77	-3132	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1467	24.12	0.65	12	2.09	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
142	20240708	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	1700	2	3.45	3067003350	59491	839.56	49500	53900	49500	64000	34550	49300	51554.07	3.77	-3026	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1467	24.12	0.65	12	2.07	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
143	20240708	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	1700	2	3.45	2950618750	57209	807.35	49500	53900	49500	64000	34550	49300	51576.13	3.77	-2594	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1467	24.12	0.65	12	1.99	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
144	20240708	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	1700	2	3.45	598321250	11729	165.52	49500	51900	49500	64000	34550	49300	51012.13	3.77	-2093	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	100	1	2875800	1467	24.12	0.65	12	0.41	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
145	20240708	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	200	2	0.41	7573500	153	2.16	49500	49500	49500	64000	34550	49300	49500.00	3.77	-129	50466	49882	49516	48932	48566	49700	48750	29	14700	1000	35490	50	1	2875800	1424	23.42	0.63	12	0.01	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	47350	4.54	20240416	69000	-28.26	20230822	45400	9.03	20231024	1.74	N	007540	1000	28 억	108429	N	N	40	N	N
146	20240705	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	50	2	0.10	348340700	7039	125.52	49350	50100	49150	64000	34500	49250	49487.24	3.77	-31	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1418	23.32	0.63	12	0.24	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.80	N	007540	1000	28 억	108482	N	N	40	N	N
147	20240705	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49600	350	2	0.71	336838400	6806	121.36	49350	50100	49150	64000	34500	49250	49491.39	3.77	2	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1426	23.46	0.64	12	0.24	2114.00	77969.00	69000	20230822	-28.12	45400	20231024	9.25	67300	-26.30	20240618	47350	4.75	20240416	69000	-28.12	20230822	45400	9.25	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
148	20240705	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	50	2	0.10	318961950	6444	114.91	49350	50100	49150	64000	34500	49250	49497.51	3.77	68	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1418	23.32	0.63	12	0.22	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
149	20240705	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	50	2	0.10	307918600	6220	110.91	49350	50100	49150	64000	34500	49250	49504.60	3.77	68	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1418	23.32	0.63	12	0.22	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
150	20240705	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	150	2	0.30	296237200	5984	106.70	49350	50100	49150	64000	34500	49250	49504.88	3.77	96	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1421	23.37	0.63	12	0.21	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	47350	4.33	20240416	69000	-28.41	20230822	45400	8.81	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
151	20240705	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	0	3	0.00	255597750	5159	91.99	49350	50100	49150	64000	34500	49250	49544.05	3.77	199	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1416	23.30	0.63	12	0.18	2114.00	77969.00	69000	20230822	-28.62	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
152	20240705	100223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	700	2	1.42	112278300	2261	40.32	49350	50000	49300	64000	34500	49250	49658.69	3.77	686	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1436	23.63	0.64	12	0.08	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	47350	5.49	20240416	69000	-27.61	20230822	45400	10.02	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
153	20240705	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	50	2	0.10	7449850	151	2.69	49350	49350	49300	64000	34500	49250	49336.75	3.77	88	50016	49632	49266	48882	48516	49825	49075	29	14750	1000	35460	50	1	2875800	1418	23.32	0.63	12	0.01	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.80	N	007540	1000	28 억	108482	N	N	15	N	N
154	20240704	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	50	2	0.10	274527050	5577	50.18	49200	49650	48900	63900	34450	49200	49224.86	3.82	-1493	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1416	23.30	0.63	12	0.19	2114.00	77969.00	69100	20230628	-28.73	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.87	N	007540	1000	28 억	109978	N	N	15	N	N
155	20240704	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	350	2	0.71	209419700	4258	38.31	49200	49650	48900	63900	34450	49200	49182.64	3.82	-1247	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1425	23.44	0.64	12	0.15	2114.00	77969.00	69100	20230628	-28.29	45400	20231024	9.14	67300	-26.37	20240618	47350	4.65	20240416	69000	-28.19	20230822	45400	9.14	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
156	20240704	140223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	50	2	0.10	173265850	3525	31.71	49200	49650	48900	63900	34450	49200	49153.43	3.82	-1291	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1416	23.30	0.63	12	0.12	2114.00	77969.00	69100	20230628	-28.73	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
157	20240704	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	50	2	0.10	159703300	3250	29.24	49200	49650	48900	63900	34450	49200	49139.48	3.82	-1164	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1416	23.30	0.63	12	0.11	2114.00	77969.00	69100	20230628	-28.73	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
158	20240704	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	0	3	0.00	149557850	3044	27.39	49200	49650	48900	63900	34450	49200	49132.01	3.82	-990	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1415	23.27	0.63	12	0.11	2114.00	77969.00	69100	20230628	-28.80	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
159	20240704	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49050	-150	5	-0.30	146022050	2972	26.74	49200	49650	48900	63900	34450	49200	49132.59	3.82	-933	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1411	23.20	0.63	12	0.10	2114.00	77969.00	69100	20230628	-29.02	45400	20231024	8.04	67300	-27.12	20240618	47350	3.59	20240416	69000	-28.91	20230822	45400	8.04	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
160	20240704	100223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	50	2	0.10	98295750	2003	18.02	49200	49300	48900	63900	34450	49200	49074.26	3.82	-674	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1416	23.30	0.63	12	0.07	2114.00	77969.00	69100	20230628	-28.73	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
161	20240704	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49150	-50	5	-0.10	9101750	185	1.66	49200	49200	49150	63900	34450	49200	49198.65	3.82	-100	50866	50032	49566	48732	48266	49800	48500	29	14700	1000	35420	50	1	2875800	1413	23.25	0.63	12	0.01	2114.00	77969.00	69100	20230628	-28.87	45400	20231024	8.26	67300	-26.97	20240618	47350	3.80	20240416	69000	-28.77	20230822	45400	8.26	20231024	1.87	N	007540	1000	28 억	109978	N	N	27	N	N
162	20240703	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-800	5	-1.60	546488000	11060	95.35	49900	50400	49100	65000	35000	50000	49411.25	3.86	-783	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1415	23.27	0.63	12	0.38	2114.00	77969.00	69600	20230627	-29.31	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.84	N	007540	1000	28 억	110886	N	N	27	N	N
163	20240703	150223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-700	5	-1.40	497389000	10062	86.75	49900	50400	49100	65000	35000	50000	49432.42	3.86	-1039	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1418	23.32	0.63	12	0.35	2114.00	77969.00	69600	20230627	-29.17	45400	20231024	8.59	67300	-26.75	20240618	47350	4.12	20240416	69000	-28.55	20230822	45400	8.59	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
164	20240703	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-800	5	-1.60	465732500	9419	81.21	49900	50400	49100	65000	35000	50000	49446.07	3.86	-1078	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1415	23.27	0.63	12	0.33	2114.00	77969.00	69600	20230627	-29.31	45400	20231024	8.37	67300	-26.89	20240618	47350	3.91	20240416	69000	-28.70	20230822	45400	8.37	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
165	20240703	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	-750	5	-1.50	362275100	7316	63.07	49900	50400	49100	65000	35000	50000	49518.19	3.86	-1707	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1416	23.30	0.63	12	0.25	2114.00	77969.00	69600	20230627	-29.24	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
166	20240703	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	-750	5	-1.50	336423800	6791	58.55	49900	50400	49100	65000	35000	50000	49539.66	3.86	-1617	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1416	23.30	0.63	12	0.24	2114.00	77969.00	69600	20230627	-29.24	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
167	20240703	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	-750	5	-1.50	315184900	6360	54.83	49900	50400	49100	65000	35000	50000	49557.37	3.86	-1462	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1416	23.30	0.63	12	0.22	2114.00	77969.00	69600	20230627	-29.24	45400	20231024	8.48	67300	-26.82	20240618	47350	4.01	20240416	69000	-28.62	20230822	45400	8.48	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
168	20240703	100223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	-300	5	-0.60	245596100	4948	42.66	49900	50400	49100	65000	35000	50000	49635.43	3.86	-1225	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	50	1	2875800	1429	23.51	0.64	12	0.17	2114.00	77969.00	69600	20230627	-28.59	45400	20231024	9.47	67300	-26.15	20240618	47350	4.96	20240416	69000	-27.97	20230822	45400	9.47	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
169	20240703	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	200	2	0.40	8213000	164	1.41	49900	50200	49900	65000	35000	50000	50079.27	3.86	-69	51666	50832	50366	49532	49066	50600	49300	29	15000	1000	36000	100	1	2875800	1444	23.75	0.64	12	0.01	2114.00	77969.00	69600	20230627	-27.87	45400	20231024	10.57	67300	-25.41	20240618	47350	6.02	20240416	69000	-27.25	20230822	45400	10.57	20231024	1.84	N	007540	1000	28 억	110886	N	N	41	N	N
170	20240702	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	-1000	5	-1.96	576184550	11452	102.60	51200	51200	49900	66300	35700	51000	50313.03	3.94	-2480	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1438	23.65	0.64	12	0.40	2114.00	77969.00	71000	20230626	-29.58	45400	20231024	10.13	67300	-25.71	20240618	47350	5.60	20240416	69000	-27.54	20230822	45400	10.13	20231024	1.93	N	007540	1000	28 억	113344	N	N	41	N	N
171	20240702	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	-800	5	-1.57	524584750	10421	93.36	51200	51200	49900	66300	35700	51000	50339.19	3.94	-2516	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1444	23.75	0.64	12	0.36	2114.00	77969.00	71000	20230626	-29.30	45400	20231024	10.57	67300	-25.41	20240618	47350	6.02	20240416	69000	-27.25	20230822	45400	10.57	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
172	20240702	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-900	5	-1.76	506578050	10062	90.15	51200	51200	49900	66300	35700	51000	50345.66	3.94	-2525	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1441	23.70	0.64	12	0.35	2114.00	77969.00	71000	20230626	-29.44	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
173	20240702	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	-500	5	-0.98	457845250	9090	81.44	51200	51200	49900	66300	35700	51000	50368.01	3.94	-2849	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1452	23.89	0.65	12	0.32	2114.00	77969.00	71000	20230626	-28.87	45400	20231024	11.23	67300	-24.96	20240618	47350	6.65	20240416	69000	-26.81	20230822	45400	11.23	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
174	20240702	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	-600	5	-1.18	431411650	8566	76.74	51200	51200	49900	66300	35700	51000	50363.26	3.94	-2643	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1449	23.84	0.65	12	0.30	2114.00	77969.00	71000	20230626	-29.01	45400	20231024	11.01	67300	-25.11	20240618	47350	6.44	20240416	69000	-26.96	20230822	45400	11.01	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
175	20240702	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	-1000	5	-1.96	383798250	7627	68.33	51200	51200	49900	66300	35700	51000	50321.00	3.94	-2412	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1438	23.65	0.64	12	0.27	2114.00	77969.00	71000	20230626	-29.58	45400	20231024	10.13	67300	-25.71	20240618	47350	5.60	20240416	69000	-27.54	20230822	45400	10.13	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
176	20240702	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-900	5	-1.76	313991700	6230	55.81	51200	51200	50000	66300	35700	51000	50399.95	3.94	-2086	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1441	23.70	0.64	12	0.22	2114.00	77969.00	71000	20230626	-29.44	45400	20231024	10.35	67300	-25.56	20240618	47350	5.81	20240416	69000	-27.39	20230822	45400	10.35	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
177	20240702	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50900	-100	5	-0.20	5679000	111	0.99	51200	51200	50900	66300	35700	51000	51162.16	3.94	-15	52733	51866	51233	50366	49733	51550	50050	29	15300	1000	36720	100	1	2875800	1464	24.08	0.65	12	0.00	2114.00	77969.00	71000	20230626	-28.31	45400	20231024	12.11	67300	-24.37	20240618	47350	7.50	20240416	69000	-26.23	20230822	45400	12.11	20231024	1.93	N	007540	1000	28 억	113344	N	N	18	N	N
178	20240701	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-1100	5	-2.11	567474000	11107	107.41	52100	52100	50600	67700	36500	52100	51091.66	4.05	-3082	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1467	24.12	0.65	12	0.39	2114.00	77969.00	74300	20230623	-31.36	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.93	N	007540	1000	28 억	116361	N	N	18	N	N
179	20240701	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	-1100	5	-2.11	538907100	10547	101.99	52100	52100	50600	67700	36500	52100	51095.77	4.05	-2935	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1467	24.12	0.65	12	0.37	2114.00	77969.00	74300	20230623	-31.36	45400	20231024	12.33	67300	-24.22	20240618	47350	7.71	20240416	69000	-26.09	20230822	45400	12.33	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
180	20240701	140221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	-1500	5	-2.88	470486800	9201	88.98	52100	52100	50600	67700	36500	52100	51134.31	4.05	-2457	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1455	23.94	0.65	12	0.32	2114.00	77969.00	74300	20230623	-31.90	45400	20231024	11.45	67300	-24.81	20240618	47350	6.86	20240416	69000	-26.67	20230822	45400	11.45	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
181	20240701	130222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	-1000	5	-1.92	340612900	6648	64.29	52100	52100	51000	67700	36500	52100	51235.39	4.05	-1919	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1470	24.17	0.66	12	0.23	2114.00	77969.00	74300	20230623	-31.22	45400	20231024	12.56	67300	-24.07	20240618	47350	7.92	20240416	69000	-25.94	20230822	45400	12.56	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
182	20240701	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	-800	5	-1.54	261044500	5091	49.23	52100	52100	51000	67700	36500	52100	51275.68	4.05	-1764	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1475	24.27	0.66	12	0.18	2114.00	77969.00	74300	20230623	-30.96	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
183	20240701	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51100	-1000	5	-1.92	216037600	4212	40.73	52100	52100	51000	67700	36500	52100	51290.98	4.05	-1516	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1470	24.17	0.66	12	0.15	2114.00	77969.00	74300	20230623	-31.22	45400	20231024	12.56	67300	-24.07	20240618	47350	7.92	20240416	69000	-25.94	20230822	45400	12.56	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
184	20240701	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51300	-800	5	-1.54	116422600	2263	21.88	52100	52100	51100	67700	36500	52100	51446.13	4.05	-1120	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1475	24.27	0.66	12	0.08	2114.00	77969.00	74300	20230623	-30.96	45400	20231024	13.00	67300	-23.77	20240618	47350	8.34	20240416	69000	-25.65	20230822	45400	13.00	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N
185	20240701	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51500	-600	5	-1.15	6801400	131	1.27	52100	52100	51500	67700	36500	52100	51919.08	4.05	-64	53766	52932	52066	51232	50366	53350	51650	29	15600	1000	37510	100	1	2875800	1481	24.36	0.66	12	0.00	2114.00	77969.00	74300	20230623	-30.69	45400	20231024	13.44	67300	-23.48	20240618	47350	8.76	20240416	69000	-25.36	20230822	45400	13.44	20231024	1.93	N	007540	1000	28 억	116361	N	N	5	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History