KissMeData/007540/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	20240830	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47250	150	2	0.32	39813450	843	26.16	47100	47750	47050	61200	33000	47100	47228.00	3.91	-348	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1359	22.35	0.61	12	0.03	2114.00	77969.00	69000	20230825	-31.52	45400	20231024	4.07	67300	-29.79	20240618	46050	2.61	20240806	67300	-29.79	20240618	45400	4.07	20231024	1.36	N	007540	1000	28 억	112459	N	N	8	N	N
3	20240830	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47300	200	2	0.42	36457750	772	23.96	47100	47750	47050	61200	33000	47100	47225.06	3.91	-319	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1360	22.37	0.61	12	0.03	2114.00	77969.00	69000	20230825	-31.45	45400	20231024	4.19	67300	-29.72	20240618	46050	2.71	20240806	67300	-29.72	20240618	45400	4.19	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
4	20240830	140229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47350	250	2	0.53	35795050	758	23.53	47100	47750	47050	61200	33000	47100	47223.02	3.91	-314	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1362	22.40	0.61	12	0.03	2114.00	77969.00	69000	20230825	-31.38	45400	20231024	4.30	67300	-29.64	20240618	46050	2.82	20240806	67300	-29.64	20240618	45400	4.30	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
5	20240830	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47350	250	2	0.53	33147950	702	21.79	47100	47750	47050	61200	33000	47100	47219.30	3.91	-263	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1362	22.40	0.61	12	0.02	2114.00	77969.00	69000	20230825	-31.38	45400	20231024	4.30	67300	-29.64	20240618	46050	2.82	20240806	67300	-29.64	20240618	45400	4.30	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
6	20240830	120228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47100	0	3	0.00	30508850	646	20.05	47100	47750	47100	61200	33000	47100	47227.32	3.91	-243	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1355	22.28	0.60	12	0.02	2114.00	77969.00	69000	20230825	-31.74	45400	20231024	3.74	67300	-30.01	20240618	46050	2.28	20240806	67300	-30.01	20240618	45400	3.74	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
7	20240830	110228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47300	200	2	0.42	22780550	482	14.96	47100	47750	47100	61200	33000	47100	47262.55	3.91	-104	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1360	22.37	0.61	12	0.02	2114.00	77969.00	69000	20230825	-31.45	45400	20231024	4.19	67300	-29.72	20240618	46050	2.71	20240806	67300	-29.72	20240618	45400	4.19	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
8	20240830	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47400	300	2	0.64	16115550	341	10.58	47100	47750	47100	61200	33000	47100	47259.68	3.91	28	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1363	22.42	0.61	12	0.01	2114.00	77969.00	69000	20230825	-31.30	45400	20231024	4.41	67300	-29.57	20240618	46050	2.93	20240806	67300	-29.57	20240618	45400	4.41	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
9	20240830	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47250	150	2	0.32	991350	21	0.65	47100	47250	47100	61200	33000	47100	47207.14	3.91	0	48266	47682	47316	46732	46366	47500	46550	29	14100	1000	33910	50	1	2875800	1359	22.35	0.61	12	0.00	2114.00	77969.00	69000	20230825	-31.52	45400	20231024	4.07	67300	-29.79	20240618	46050	2.61	20240806	67300	-29.79	20240618	45400	4.07	20231024	1.36	N	007540	1000	28 억	112459	N	N	0	N	N
10	20240829	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47100	-500	5	-1.05	151628400	3215	73.54	47650	47900	46950	61800	33350	47600	47162.80	3.99	-2189	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1355	22.28	0.60	12	0.11	2114.00	77969.00	69000	20230825	-31.74	45400	20231024	3.74	67300	-30.01	20240618	46050	2.28	20240806	67300	-30.01	20240618	45400	3.74	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
11	20240829	150230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47050	-550	5	-1.16	122517350	2596	59.38	47650	47900	47000	61800	33350	47600	47194.66	3.99	-1717	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1353	22.26	0.60	12	0.09	2114.00	77969.00	69000	20230825	-31.81	45400	20231024	3.63	67300	-30.09	20240618	46050	2.17	20240806	67300	-30.09	20240618	45400	3.63	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
12	20240829	140231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47150	-450	5	-0.95	92991450	1969	45.04	47650	47900	47000	61800	33350	47600	47227.76	3.99	-1294	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1356	22.30	0.60	12	0.07	2114.00	77969.00	69000	20230825	-31.67	45400	20231024	3.85	67300	-29.94	20240618	46050	2.39	20240806	67300	-29.94	20240618	45400	3.85	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
13	20240829	130231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47200	-400	5	-0.84	90353150	1913	43.76	47650	47900	47000	61800	33350	47600	47231.13	3.99	-1248	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1357	22.33	0.61	12	0.07	2114.00	77969.00	69000	20230825	-31.59	45400	20231024	3.96	67300	-29.87	20240618	46050	2.50	20240806	67300	-29.87	20240618	45400	3.96	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
14	20240829	120228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47350	-250	5	-0.53	62816350	1328	30.38	47650	47900	47100	61800	33350	47600	47301.47	3.99	-693	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1362	22.40	0.61	12	0.05	2114.00	77969.00	69000	20230825	-31.38	45400	20231024	4.30	67300	-29.64	20240618	46050	2.82	20240806	67300	-29.64	20240618	45400	4.30	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
15	20240829	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47250	-350	5	-0.74	37435150	790	18.07	47650	47900	47200	61800	33350	47600	47386.27	3.99	-426	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1359	22.35	0.61	12	0.03	2114.00	77969.00	69000	20230825	-31.52	45400	20231024	4.07	67300	-29.79	20240618	46050	2.61	20240806	67300	-29.79	20240618	45400	4.07	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
16	20240829	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47300	-300	5	-0.63	22209850	468	10.70	47650	47900	47250	61800	33350	47600	47456.94	3.99	-255	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1360	22.37	0.61	12	0.02	2114.00	77969.00	69000	20230825	-31.45	45400	20231024	4.19	67300	-29.72	20240618	46050	2.71	20240806	67300	-29.72	20240618	45400	4.19	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
17	20240829	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47900	300	2	0.63	1571550	33	0.75	47650	47900	47550	61800	33350	47600	47622.73	3.99	-30	49066	48332	47966	47232	46866	48150	47050	29	14200	1000	34270	50	1	2875800	1378	22.66	0.61	12	0.00	2114.00	77969.00	69000	20230825	-30.58	45400	20231024	5.51	67300	-28.83	20240618	46050	4.02	20240806	67300	-28.83	20240618	45400	5.51	20231024	1.36	N	007540	1000	28 억	114636	N	N	13	N	N
18	20240828	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47600	-700	5	-1.45	210031550	4371	278.23	48650	48700	47600	62700	33850	48300	48051.14	4.03	-954	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1369	22.52	0.61	12	0.15	2114.00	77969.00	69000	20230822	-31.01	45400	20231024	4.85	67300	-29.27	20240618	46050	3.37	20240806	67300	-29.27	20240618	45400	4.85	20231024	1.36	N	007540	1000	28 억	115806	N	N	13	N	N
19	20240828	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47750	-550	5	-1.14	184478250	3835	244.11	48650	48700	47600	62700	33850	48300	48103.85	4.03	-708	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1373	22.59	0.61	12	0.13	2114.00	77969.00	69000	20230822	-30.80	45400	20231024	5.18	67300	-29.05	20240618	46050	3.69	20240806	67300	-29.05	20240618	45400	5.18	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
20	20240828	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47850	-450	5	-0.93	143250550	2971	189.12	48650	48700	47750	62700	33850	48300	48216.27	4.03	-600	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1376	22.63	0.61	12	0.10	2114.00	77969.00	69000	20230822	-30.65	45400	20231024	5.40	67300	-28.90	20240618	46050	3.91	20240806	67300	-28.90	20240618	45400	5.40	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
21	20240828	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47800	-500	5	-1.04	130546950	2705	172.18	48650	48700	47750	62700	33850	48300	48261.35	4.03	-580	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1375	22.61	0.61	12	0.09	2114.00	77969.00	69000	20230822	-30.72	45400	20231024	5.29	67300	-28.97	20240618	46050	3.80	20240806	67300	-28.97	20240618	45400	5.29	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
22	20240828	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47900	-400	5	-0.83	119550150	2475	157.54	48650	48700	47900	62700	33850	48300	48303.09	4.03	-415	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1378	22.66	0.61	12	0.09	2114.00	77969.00	69000	20230822	-30.58	45400	20231024	5.51	67300	-28.83	20240618	46050	4.02	20240806	67300	-28.83	20240618	45400	5.51	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
23	20240828	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47950	-350	5	-0.72	101182250	2092	133.16	48650	48700	47950	62700	33850	48300	48366.28	4.03	-171	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1379	22.68	0.61	12	0.07	2114.00	77969.00	69000	20230822	-30.51	45400	20231024	5.62	67300	-28.75	20240618	46050	4.13	20240806	67300	-28.75	20240618	45400	5.62	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
24	20240828	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48350	50	2	0.10	82255650	1699	108.15	48650	48700	48350	62700	33850	48300	48414.16	4.03	-28	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1390	22.87	0.62	12	0.06	2114.00	77969.00	69000	20230822	-29.93	45400	20231024	6.50	67300	-28.16	20240618	46050	4.99	20240806	67300	-28.16	20240618	45400	6.50	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
25	20240828	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48350	50	2	0.10	872700	18	1.15	48650	48650	48350	62700	33850	48300	48483.33	4.03	9	48933	48616	48233	47916	47533	48775	48075	29	14400	1000	34770	50	1	2875800	1390	22.87	0.62	12	0.00	2114.00	77969.00	69000	20230822	-29.93	45400	20231024	6.50	67300	-28.16	20240618	46050	4.99	20240806	67300	-28.16	20240618	45400	6.50	20231024	1.36	N	007540	1000	28 억	115806	N	N	4	N	N
26	20240827	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	450	2	0.94	75609100	1571	32.51	47850	48550	47850	62200	33500	47850	48128.01	4.04	-439	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1389	22.85	0.62	12	0.05	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	46050	4.89	20240806	67300	-28.23	20240618	45400	6.39	20231024	1.37	N	007540	1000	28 억	116158	N	N	4	N	N
27	20240827	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48350	500	2	1.04	59727650	1243	25.72	47850	48350	47850	62200	33500	47850	48051.21	4.04	-237	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1390	22.87	0.62	12	0.04	2114.00	77969.00	69000	20230822	-29.93	45400	20231024	6.50	67300	-28.16	20240618	46050	4.99	20240806	67300	-28.16	20240618	45400	6.50	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
28	20240827	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	450	2	0.94	56924800	1185	24.52	47850	48300	47850	62200	33500	47850	48037.81	4.04	-237	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1389	22.85	0.62	12	0.04	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	46050	4.89	20240806	67300	-28.23	20240618	45400	6.39	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
29	20240827	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	400	2	0.84	52193450	1087	22.50	47850	48300	47850	62200	33500	47850	48016.05	4.04	-277	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1388	22.82	0.62	12	0.04	2114.00	77969.00	69000	20230822	-30.07	45400	20231024	6.28	67300	-28.31	20240618	46050	4.78	20240806	67300	-28.31	20240618	45400	6.28	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
30	20240827	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48200	350	2	0.73	41882700	873	18.07	47850	48250	47850	62200	33500	47850	47975.60	4.04	-247	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1386	22.80	0.62	12	0.03	2114.00	77969.00	69000	20230822	-30.14	45400	20231024	6.17	67300	-28.38	20240618	46050	4.67	20240806	67300	-28.38	20240618	45400	6.17	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
31	20240827	110227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48050	200	2	0.42	36438100	760	15.73	47850	48250	47850	62200	33500	47850	47944.87	4.04	-241	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1382	22.73	0.62	12	0.03	2114.00	77969.00	69000	20230822	-30.36	45400	20231024	5.84	67300	-28.60	20240618	46050	4.34	20240806	67300	-28.60	20240618	45400	5.84	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
32	20240827	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48000	150	2	0.31	25597550	534	11.05	47850	48050	47850	62200	33500	47850	47935.49	4.04	-241	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1380	22.71	0.62	12	0.02	2114.00	77969.00	69000	20230822	-30.43	45400	20231024	5.73	67300	-28.68	20240618	46050	4.23	20240806	67300	-28.68	20240618	45400	5.73	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
33	20240827	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47950	100	2	0.21	1244400	26	0.54	47850	47950	47850	62200	33500	47850	47861.54	4.04	0	48750	48300	47950	47500	47150	48125	47325	29	14350	1000	34450	50	1	2875800	1379	22.68	0.61	12	0.00	2114.00	77969.00	69000	20230822	-30.51	45400	20231024	5.62	67300	-28.75	20240618	46050	4.13	20240806	67300	-28.75	20240618	45400	5.62	20231024	1.37	N	007540	1000	28 억	116158	N	N	5	N	N
34	20240826	160223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47850	-450	5	-0.93	231238050	4832	212.12	48050	48400	47600	62700	33850	48300	47855.58	4.09	-1817	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1376	22.63	0.61	12	0.17	2114.00	77969.00	69000	20230822	-30.65	45400	20231024	5.40	67300	-28.90	20240618	46050	3.91	20240806	67300	-28.90	20240618	45400	5.40	20231024	1.35	N	007540	1000	28 억	117702	N	N	5	N	N
35	20240826	150225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47900	-400	5	-0.83	207499350	4336	190.34	48050	48400	47600	62700	33850	48300	47855.02	4.09	-1734	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1378	22.66	0.61	12	0.15	2114.00	77969.00	69000	20230822	-30.58	45400	20231024	5.51	67300	-28.83	20240618	46050	4.02	20240806	67300	-28.83	20240618	45400	5.51	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
36	20240826	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47950	-350	5	-0.72	178347850	3727	163.61	48050	48400	47600	62700	33850	48300	47852.92	4.09	-1711	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1379	22.68	0.61	12	0.13	2114.00	77969.00	69000	20230822	-30.51	45400	20231024	5.62	67300	-28.75	20240618	46050	4.13	20240806	67300	-28.75	20240618	45400	5.62	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
37	20240826	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47800	-500	5	-1.04	167623750	3503	153.78	48050	48400	47600	62700	33850	48300	47851.48	4.09	-1623	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1375	22.61	0.61	12	0.12	2114.00	77969.00	69000	20230822	-30.72	45400	20231024	5.29	67300	-28.97	20240618	46050	3.80	20240806	67300	-28.97	20240618	45400	5.29	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
38	20240826	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47750	-550	5	-1.14	142344550	2974	130.55	48050	48400	47600	62700	33850	48300	47863.00	4.09	-1448	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1373	22.59	0.61	12	0.10	2114.00	77969.00	69000	20230822	-30.80	45400	20231024	5.18	67300	-29.05	20240618	46050	3.69	20240806	67300	-29.05	20240618	45400	5.18	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
39	20240826	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47800	-500	5	-1.04	128159400	2677	117.52	48050	48400	47600	62700	33850	48300	47874.26	4.09	-1291	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1375	22.61	0.61	12	0.09	2114.00	77969.00	69000	20230822	-30.72	45400	20231024	5.29	67300	-28.97	20240618	46050	3.80	20240806	67300	-28.97	20240618	45400	5.29	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
40	20240826	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47800	-500	5	-1.04	101100850	2111	92.67	48050	48400	47600	62700	33850	48300	47892.40	4.09	-905	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1375	22.61	0.61	12	0.07	2114.00	77969.00	69000	20230822	-30.72	45400	20231024	5.29	67300	-28.97	20240618	46050	3.80	20240806	67300	-28.97	20240618	45400	5.29	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
41	20240826	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48000	-300	5	-0.62	11726600	244	10.71	48050	48400	48000	62700	33850	48300	48059.84	4.09	-37	49200	48750	48400	47950	47600	48575	47775	29	14400	1000	34770	50	1	2875800	1380	22.71	0.62	12	0.01	2114.00	77969.00	69000	20230822	-30.43	45400	20231024	5.73	67300	-28.68	20240618	46050	4.23	20240806	67300	-28.68	20240618	45400	5.73	20231024	1.35	N	007540	1000	28 억	117702	N	N	1	N	N
42	20240823	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	-350	5	-0.72	109336400	2259	66.07	48600	48850	48050	63200	34100	48650	48400.76	4.11	-412	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1389	22.85	0.62	12	0.08	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	46050	4.89	20240806	69000	-30.00	20230825	45400	6.39	20231024	1.35	N	007540	1000	28 억	118147	N	N	1	N	N
43	20240823	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48500	-150	5	-0.31	97055400	2005	58.64	48600	48850	48050	63200	34100	48650	48406.68	4.11	-518	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1395	22.94	0.62	12	0.07	2114.00	77969.00	69000	20230822	-29.71	45400	20231024	6.83	67300	-27.93	20240618	46050	5.32	20240806	69000	-29.71	20230825	45400	6.83	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
44	20240823	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48450	-200	5	-0.41	96280000	1989	58.17	48600	48850	48050	63200	34100	48650	48406.23	4.11	-516	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1393	22.92	0.62	12	0.07	2114.00	77969.00	69000	20230822	-29.78	45400	20231024	6.72	67300	-28.01	20240618	46050	5.21	20240806	69000	-29.78	20230825	45400	6.72	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
45	20240823	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	-400	5	-0.82	93233000	1926	56.33	48600	48850	48050	63200	34100	48650	48407.58	4.11	-525	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1388	22.82	0.62	12	0.07	2114.00	77969.00	69000	20230822	-30.07	45400	20231024	6.28	67300	-28.31	20240618	46050	4.78	20240806	69000	-30.07	20230825	45400	6.28	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
46	20240823	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	-400	5	-0.82	83050650	1715	50.16	48600	48850	48050	63200	34100	48650	48426.03	4.11	-549	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1388	22.82	0.62	12	0.06	2114.00	77969.00	69000	20230822	-30.07	45400	20231024	6.28	67300	-28.31	20240618	46050	4.78	20240806	69000	-30.07	20230825	45400	6.28	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
47	20240823	110225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48550	-100	5	-0.21	75083450	1550	45.33	48600	48850	48050	63200	34100	48650	48440.94	4.11	-499	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1396	22.97	0.62	12	0.05	2114.00	77969.00	69000	20230822	-29.64	45400	20231024	6.94	67300	-27.86	20240618	46050	5.43	20240806	69000	-29.64	20230825	45400	6.94	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
48	20240823	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48450	-200	5	-0.41	51358400	1059	30.97	48600	48850	48400	63200	34100	48650	48497.07	4.11	-488	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1393	22.92	0.62	12	0.04	2114.00	77969.00	69000	20230822	-29.78	45400	20231024	6.72	67300	-28.01	20240618	46050	5.21	20240806	69000	-29.78	20230825	45400	6.72	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
49	20240823	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	0	3	0.00	2041750	42	1.23	48600	48650	48550	63200	34100	48650	48613.10	4.11	7	49516	49082	48816	48382	48116	48950	48250	29	14550	1000	35020	50	1	2875800	1399	23.01	0.62	12	0.00	2114.00	77969.00	69000	20230822	-29.49	45400	20231024	7.16	67300	-27.71	20240618	46050	5.65	20240806	69000	-29.49	20230825	45400	7.16	20231024	1.35	N	007540	1000	28 억	118147	N	N	4	N	N
50	20240822	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-550	5	-1.12	166251600	3407	80.45	49100	49250	48550	63900	34450	49200	48798.46	4.16	-1461	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1399	23.01	0.62	12	0.12	2114.00	77969.00	69000	20230822	-29.49	45400	20231024	7.16	67300	-27.71	20240618	46050	5.65	20240806	69000	-29.49	20230822	45400	7.16	20231024	1.34	N	007540	1000	28 억	119602	N	N	4	N	N
51	20240822	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48750	-450	5	-0.91	151603550	3106	73.34	49100	49250	48550	63900	34450	49200	48809.90	4.16	-1472	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1402	23.06	0.63	12	0.11	2114.00	77969.00	69000	20230822	-29.35	45400	20231024	7.38	67300	-27.56	20240618	46050	5.86	20240806	69000	-29.35	20230822	45400	7.38	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
52	20240822	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48800	-400	5	-0.81	136452800	2795	66.00	49100	49250	48550	63900	34450	49200	48820.32	4.16	-1477	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1403	23.08	0.63	12	0.10	2114.00	77969.00	69000	20230822	-29.28	45400	20231024	7.49	67300	-27.49	20240618	46050	5.97	20240806	69000	-29.28	20230822	45400	7.49	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
53	20240822	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48650	-550	5	-1.12	134017800	2745	64.82	49100	49250	48550	63900	34450	49200	48822.51	4.16	-1481	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1399	23.01	0.62	12	0.10	2114.00	77969.00	69000	20230822	-29.49	45400	20231024	7.16	67300	-27.71	20240618	46050	5.65	20240806	69000	-29.49	20230822	45400	7.16	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
54	20240822	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48600	-600	5	-1.22	127498200	2611	61.65	49100	49250	48550	63900	34450	49200	48831.18	4.16	-1398	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1398	22.99	0.62	12	0.09	2114.00	77969.00	69000	20230822	-29.57	45400	20231024	7.05	67300	-27.79	20240618	46050	5.54	20240806	69000	-29.57	20230822	45400	7.05	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
55	20240822	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48600	-600	5	-1.22	121559350	2489	58.77	49100	49250	48550	63900	34450	49200	48838.63	4.16	-1311	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1398	22.99	0.62	12	0.09	2114.00	77969.00	69000	20230822	-29.57	45400	20231024	7.05	67300	-27.79	20240618	46050	5.54	20240806	69000	-29.57	20230822	45400	7.05	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
56	20240822	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48900	-300	5	-0.61	69380450	1418	33.48	49100	49250	48800	63900	34450	49200	48928.39	4.16	-333	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1406	23.13	0.63	12	0.05	2114.00	77969.00	69000	20230822	-29.13	45400	20231024	7.71	67300	-27.34	20240618	46050	6.19	20240806	69000	-29.13	20230822	45400	7.71	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
57	20240822	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	0	3	0.00	4175200	85	2.01	49100	49200	49100	63900	34450	49200	49120.00	4.16	17	49766	49482	49166	48882	48566	49325	48725	29	14700	1000	35420	50	1	2875800	1415	23.27	0.63	12	0.00	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.34	N	007540	1000	28 억	119602	N	N	42	N	N
58	20240821	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	-100	5	-0.20	190917850	3891	116.78	49450	49450	48850	64000	34550	49300	49066.53	4.17	-321	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1415	23.27	0.63	12	0.14	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.34	N	007540	1000	28 억	119795	N	N	42	N	N
59	20240821	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49150	-150	5	-0.30	185661100	3784	113.57	49450	49450	48850	64000	34550	49300	49064.77	4.17	-291	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	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	46050	6.73	20240806	69000	-28.77	20230822	45400	8.26	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
60	20240821	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48950	-350	5	-0.71	162780150	3317	99.55	49450	49450	48850	64000	34550	49300	49074.51	4.17	-431	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1408	23.16	0.63	12	0.12	2114.00	77969.00	69000	20230822	-29.06	45400	20231024	7.82	67300	-27.27	20240618	46050	6.30	20240806	69000	-29.06	20230822	45400	7.82	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
61	20240821	130224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49000	-300	5	-0.61	135052400	2751	82.56	49450	49450	48850	64000	34550	49300	49092.11	4.17	-452	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1409	23.18	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.99	45400	20231024	7.93	67300	-27.19	20240618	46050	6.41	20240806	69000	-28.99	20230822	45400	7.93	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
62	20240821	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49000	-300	5	-0.61	84525250	1719	51.59	49450	49450	48950	64000	34550	49300	49171.18	4.17	-541	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1409	23.18	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.99	45400	20231024	7.93	67300	-27.19	20240618	46050	6.41	20240806	69000	-28.99	20230822	45400	7.93	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
63	20240821	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48950	-350	5	-0.71	70413400	1431	42.95	49450	49450	48950	64000	34550	49300	49205.73	4.17	-541	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1408	23.16	0.63	12	0.05	2114.00	77969.00	69000	20230822	-29.06	45400	20231024	7.82	67300	-27.27	20240618	46050	6.30	20240806	69000	-29.06	20230822	45400	7.82	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
64	20240821	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	0	3	0.00	23678550	480	14.41	49450	49450	49100	64000	34550	49300	49330.31	4.17	-228	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	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	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
65	20240821	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49450	150	2	0.30	889800	18	0.54	49450	49450	49300	64000	34550	49300	49433.33	4.17	-4	49633	49466	49233	49066	48833	49550	49150	29	14700	1000	35490	50	1	2875800	1422	23.39	0.63	12	0.00	2114.00	77969.00	69000	20230822	-28.33	45400	20231024	8.92	67300	-26.52	20240618	46050	7.38	20240806	69000	-28.33	20230822	45400	8.92	20231024	1.34	N	007540	1000	28 억	119795	N	N	5	N	N
66	20240820	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	150	2	0.31	163586400	3325	55.84	49200	49400	49000	63800	34450	49150	49198.92	4.18	-441	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	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	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.33	N	007540	1000	28 억	120236	N	N	5	N	N
67	20240820	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49250	100	2	0.20	154477850	3140	52.73	49200	49400	49000	63800	34450	49150	49196.77	4.18	-391	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1416	23.30	0.63	12	0.11	2114.00	77969.00	69000	20230822	-28.62	45400	20231024	8.48	67300	-26.82	20240618	46050	6.95	20240806	69000	-28.62	20230822	45400	8.48	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
68	20240820	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	150	2	0.31	131037800	2663	44.72	49200	49400	49000	63800	34450	49150	49206.83	4.18	-223	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1418	23.32	0.63	12	0.09	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
69	20240820	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	250	2	0.51	110538300	2248	37.75	49200	49400	49000	63800	34450	49150	49171.84	4.18	-222	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1421	23.37	0.63	12	0.08	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	46050	7.27	20240806	69000	-28.41	20230822	45400	8.81	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
70	20240820	120223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	150	2	0.31	92219100	1877	31.52	49200	49400	49000	63800	34450	49150	49131.11	4.18	-180	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1418	23.32	0.63	12	0.07	2114.00	77969.00	69000	20230822	-28.55	45400	20231024	8.59	67300	-26.75	20240618	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
71	20240820	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	50	2	0.10	75771300	1543	25.91	49200	49400	49000	63800	34450	49150	49106.48	4.18	-105	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1415	23.27	0.63	12	0.05	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
72	20240820	100223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49050	-100	5	-0.20	50176300	1022	17.16	49200	49400	49000	63800	34450	49150	49096.18	4.18	-49	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1411	23.20	0.63	12	0.04	2114.00	77969.00	69000	20230822	-28.91	45400	20231024	8.04	67300	-27.12	20240618	46050	6.51	20240806	69000	-28.91	20230822	45400	8.04	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
73	20240820	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	50	2	0.10	1230000	25	0.42	49200	49200	49200	63800	34450	49150	49200.00	4.18	-9	51383	50266	49583	48466	47783	49925	48125	29	14650	1000	35380	50	1	2875800	1415	23.27	0.63	12	0.00	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.33	N	007540	1000	28 억	120236	N	N	12	N	N
74	20240819	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49150	-950	5	-1.90	293992600	5954	202.24	50100	50700	48900	65100	35100	50100	49377.33	4.23	-1128	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	50	1	2875800	1413	23.25	0.63	12	0.21	2114.00	77969.00	69000	20230822	-28.77	45400	20231024	8.26	67300	-26.97	20240618	46050	6.73	20240806	69000	-28.77	20230822	45400	8.26	20231024	1.31	N	007540	1000	28 억	121643	N	N	12	N	N
75	20240819	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49150	-950	5	-1.90	287872350	5829	198.00	50100	50700	48900	65100	35100	50100	49386.23	4.23	-1095	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	50	1	2875800	1413	23.25	0.63	12	0.20	2114.00	77969.00	69000	20230822	-28.77	45400	20231024	8.26	67300	-26.97	20240618	46050	6.73	20240806	69000	-28.77	20230822	45400	8.26	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
76	20240819	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49100	-1000	5	-2.00	251736200	5092	172.96	50100	50700	49000	65100	35100	50100	49437.59	4.23	-1029	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	50	1	2875800	1412	23.23	0.63	12	0.18	2114.00	77969.00	69000	20230822	-28.84	45400	20231024	8.15	67300	-27.04	20240618	46050	6.62	20240806	69000	-28.84	20230822	45400	8.15	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
77	20240819	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	-800	5	-1.60	156216700	3149	106.96	50100	50700	49250	65100	35100	50100	49608.35	4.23	-929	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	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	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
78	20240819	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49350	-750	5	-1.50	143534200	2892	98.23	50100	50700	49250	65100	35100	50100	49631.47	4.23	-694	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	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	46050	7.17	20240806	69000	-28.48	20230822	45400	8.70	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
79	20240819	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49400	-700	5	-1.40	109663500	2206	74.93	50100	50700	49350	65100	35100	50100	49711.47	4.23	-537	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	50	1	2875800	1421	23.37	0.63	12	0.08	2114.00	77969.00	69000	20230822	-28.41	45400	20231024	8.81	67300	-26.60	20240618	46050	7.27	20240806	69000	-28.41	20230822	45400	8.81	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
80	20240819	100222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49650	-450	5	-0.90	60036000	1204	40.90	50100	50700	49600	65100	35100	50100	49863.79	4.23	-333	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	50	1	2875800	1428	23.49	0.64	12	0.04	2114.00	77969.00	69000	20230822	-28.04	45400	20231024	9.36	67300	-26.23	20240618	46050	7.82	20240806	69000	-28.04	20230822	45400	9.36	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
81	20240819	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	0	3	0.00	1052100	21	0.71	50100	50100	50100	65100	35100	50100	50100.00	4.23	-7	51433	50766	50333	49666	49233	50550	49450	29	15000	1000	36070	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	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	121643	N	N	15	N	N
82	20240816	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-300	5	-0.60	141779550	2824	49.26	50300	51000	49900	65500	35300	50400	50205.22	4.24	420	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1441	23.70	0.64	12	0.10	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	121819	N	N	15	N	N
83	20240816	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-300	5	-0.60	133713050	2663	46.45	50300	51000	49900	65500	35300	50400	50211.43	4.24	434	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1441	23.70	0.64	12	0.09	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
84	20240816	140222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-300	5	-0.60	128654150	2562	44.69	50300	51000	49900	65500	35300	50400	50216.30	4.24	443	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1441	23.70	0.64	12	0.09	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
85	20240816	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-100	5	-0.20	118945750	2368	41.30	50300	51000	49900	65500	35300	50400	50230.47	4.24	579	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	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	46050	9.23	20240806	69000	-27.10	20230822	45400	10.79	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
86	20240816	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	0	3	0.00	109271550	2176	37.96	50300	51000	49900	65500	35300	50400	50216.70	4.24	411	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	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	46050	9.45	20240806	69000	-26.96	20230822	45400	11.01	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
87	20240816	110222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	-100	5	-0.20	92308150	1839	32.08	50300	51000	49900	65500	35300	50400	50194.75	4.24	259	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1447	23.79	0.65	12	0.06	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	46050	9.23	20240806	69000	-27.10	20230822	45400	10.79	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
88	20240816	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	0	3	0.00	75143250	1497	26.11	50300	51000	49900	65500	35300	50400	50195.89	4.24	122	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1449	23.84	0.65	12	0.05	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	46050	9.45	20240806	69000	-26.96	20230822	45400	11.01	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
89	20240816	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	51000	600	2	1.19	13330200	265	4.62	50300	51000	50200	65500	35300	50400	50302.64	4.24	73	51466	50932	50366	49832	49266	51200	50100	29	15100	1000	36280	100	1	2875800	1467	24.12	0.65	12	0.01	2114.00	77969.00	69000	20230822	-26.09	45400	20231024	12.33	67300	-24.22	20240618	46050	10.75	20240806	69000	-26.09	20230822	45400	12.33	20231024	1.31	N	007540	1000	28 억	121819	N	N	9	N	N
90	20240814	160222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	300	2	0.60	287537950	5691	234.68	49800	50900	49800	65100	35100	50100	50525.03	4.16	2271	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1449	23.84	0.65	12	0.20	2114.00	77969.00	69000	20230822	-26.96	45400	20231024	11.01	67300	-25.11	20240618	46050	9.45	20240806	69000	-26.96	20230822	45400	11.01	20231024	1.30	N	007540	1000	28 억	119516	N	N	9	N	N
91	20240814	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	700	2	1.40	213767550	4231	174.47	49800	50900	49800	65100	35100	50100	50524.12	4.16	1773	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1461	24.03	0.65	12	0.15	2114.00	77969.00	69000	20230822	-26.38	45400	20231024	11.89	67300	-24.52	20240618	46050	10.31	20240806	69000	-26.38	20230822	45400	11.89	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
92	20240814	140224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	168784650	3343	137.86	49800	50900	49800	65100	35100	50100	50488.98	4.16	1131	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1452	23.89	0.65	12	0.12	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	46050	9.66	20240806	69000	-26.81	20230822	45400	11.23	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
93	20240814	130223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	155486550	3081	127.05	49800	50900	49800	65100	35100	50100	50466.26	4.16	1077	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	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	46050	9.66	20240806	69000	-26.81	20230822	45400	11.23	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
94	20240814	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	400	2	0.80	80586150	1604	66.14	49800	50700	49800	65100	35100	50100	50240.74	4.16	461	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1452	23.89	0.65	12	0.06	2114.00	77969.00	69000	20230822	-26.81	45400	20231024	11.23	67300	-24.96	20240618	46050	9.66	20240806	69000	-26.81	20230822	45400	11.23	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
95	20240814	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	200	2	0.40	74490850	1483	61.15	49800	50700	49800	65100	35100	50100	50229.84	4.16	365	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	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	46050	9.23	20240806	69000	-27.10	20230822	45400	10.79	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
96	20240814	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	200	2	0.40	45490400	906	37.36	49800	50700	49800	65100	35100	50100	50210.15	4.16	247	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1447	23.79	0.65	12	0.03	2114.00	77969.00	69000	20230822	-27.10	45400	20231024	10.79	67300	-25.26	20240618	46050	9.23	20240806	69000	-27.10	20230822	45400	10.79	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
97	20240814	090249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	0	3	0.00	7276800	146	6.02	49800	50100	49800	65100	35100	50100	49841.10	4.16	39	50766	50432	49966	49632	49166	50600	49800	29	15000	1000	36070	100	1	2875800	1441	23.70	0.64	12	0.01	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.30	N	007540	1000	28 억	119516	N	N	7	N	N
98	20240813	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	200	2	0.40	120056100	2404	122.03	50000	50300	49500	64800	34950	49900	49939.47	4.15	123	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	100	1	2875800	1441	23.70	0.64	12	0.08	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	119417	N	N	7	N	N
99	20240813	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	-50	5	-0.10	109565100	2194	111.37	50000	50300	49500	64800	34950	49900	49938.51	4.15	96	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	50	1	2875800	1434	23.58	0.64	12	0.08	2114.00	77969.00	69000	20230822	-27.75	45400	20231024	9.80	67300	-25.93	20240618	46050	8.25	20240806	69000	-27.75	20230822	45400	9.80	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
100	20240813	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	200	2	0.40	99179150	1986	100.81	50000	50300	49500	64800	34950	49900	49939.15	4.15	58	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	100	1	2875800	1441	23.70	0.64	12	0.07	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
101	20240813	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	200	2	0.40	92931700	1861	94.47	50000	50300	49500	64800	34950	49900	49936.43	4.15	45	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	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	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
102	20240813	120221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	50	2	0.10	78665450	1576	80.00	50000	50300	49500	64800	34950	49900	49914.63	4.15	3	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	50	1	2875800	1436	23.63	0.64	12	0.05	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	46050	8.47	20240806	69000	-27.61	20230822	45400	10.02	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
103	20240813	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	50	2	0.10	58244950	1166	59.19	50000	50300	49500	64800	34950	49900	49952.79	4.15	-48	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	50	1	2875800	1436	23.63	0.64	12	0.04	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	46050	8.47	20240806	69000	-27.61	20230822	45400	10.02	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
104	20240813	100219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	100	2	0.20	35133150	703	35.69	50000	50300	49500	64800	34950	49900	49976.03	4.15	-250	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	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	46050	8.58	20240806	69000	-27.54	20230822	45400	10.13	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
105	20240813	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	0	3	0.00	0	0	0.00	0	0	0	64800	34950	49900	0.00	4.15	0	50900	50400	50000	49500	49100	50650	49750	29	14900	1000	35920	50	1	2875800	1435	23.60	0.64	12	0.00	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	46050	8.36	20240806	69000	-27.68	20230822	45400	9.91	20231024	1.31	N	007540	1000	28 억	119417	N	N	5	N	N
106	20240812	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	100	2	0.20	98735700	1970	31.04	49600	50500	49600	64700	34900	49800	50120.20	4.16	-60	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	50	1	2875800	1435	23.60	0.64	12	0.07	2114.00	77969.00	69000	20230822	-27.68	45400	20231024	9.91	67300	-25.85	20240618	46050	8.36	20240806	69000	-27.68	20230822	45400	9.91	20231024	1.31	N	007540	1000	28 억	119762	N	N	5	N	N
107	20240812	150221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	300	2	0.60	91685600	1829	28.82	49600	50500	49600	64700	34900	49800	50128.81	4.16	-67	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	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	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
108	20240812	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	400	2	0.80	80280800	1601	25.22	49600	50500	49600	64700	34900	49800	50144.16	4.16	-53	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	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	46050	9.01	20240806	69000	-27.25	20230822	45400	10.57	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
109	20240812	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	200	2	0.40	76675100	1529	24.09	49600	50500	49600	64700	34900	49800	50147.22	4.16	-52	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	100	1	2875800	1438	23.65	0.64	12	0.05	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	46050	8.58	20240806	69000	-27.54	20230822	45400	10.13	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
110	20240812	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	300	2	0.60	64385400	1284	20.23	49600	50500	49600	64700	34900	49800	50144.39	4.16	-16	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	100	1	2875800	1441	23.70	0.64	12	0.04	2114.00	77969.00	69000	20230822	-27.39	45400	20231024	10.35	67300	-25.56	20240618	46050	8.79	20240806	69000	-27.39	20230822	45400	10.35	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
111	20240812	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	200	2	0.40	60578500	1208	19.03	49600	50500	49600	64700	34900	49800	50147.76	4.16	-25	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	100	1	2875800	1438	23.65	0.64	12	0.04	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	46050	8.58	20240806	69000	-27.54	20230822	45400	10.13	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
112	20240812	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	200	2	0.40	50475700	1006	15.85	49600	50500	49600	64700	34900	49800	50174.65	4.16	44	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	100	1	2875800	1438	23.65	0.64	12	0.03	2114.00	77969.00	69000	20230822	-27.54	45400	20231024	10.13	67300	-25.71	20240618	46050	8.58	20240806	69000	-27.54	20230822	45400	10.13	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
113	20240812	090216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	0	3	0.00	1490850	30	0.47	49600	49850	49600	64700	34900	49800	49695.00	4.16	12	51233	50516	49683	48966	48133	50875	49325	29	14900	1000	35850	50	1	2875800	1432	23.56	0.64	12	0.00	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	46050	8.14	20240806	69000	-27.83	20230822	45400	9.69	20231024	1.31	N	007540	1000	28 억	119762	N	N	0	N	N
114	20240809	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	950	2	1.94	308490800	6203	148.86	48850	50400	48850	63500	34200	48850	49731.96	4.11	1704	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1432	23.56	0.64	12	0.22	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	46050	8.14	20240806	69000	-27.83	20230822	45400	9.69	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
115	20240809	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49700	850	2	1.74	299782800	6028	144.66	48850	50400	48850	63500	34200	48850	49731.72	4.11	1690	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1429	23.51	0.64	12	0.21	2114.00	77969.00	69000	20230822	-27.97	45400	20231024	9.47	67300	-26.15	20240618	46050	7.93	20240806	69000	-27.97	20230822	45400	9.47	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
116	20240809	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49650	800	2	1.64	294064950	5913	141.90	48850	50400	48850	63500	34200	48850	49731.94	4.11	1755	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1428	23.49	0.64	12	0.21	2114.00	77969.00	69000	20230822	-28.04	45400	20231024	9.36	67300	-26.23	20240618	46050	7.82	20240806	69000	-28.04	20230822	45400	9.36	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
117	20240809	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49800	950	2	1.94	235008150	4728	113.46	48850	50400	48850	63500	34200	48850	49705.62	4.11	2307	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1432	23.56	0.64	12	0.16	2114.00	77969.00	69000	20230822	-27.83	45400	20231024	9.69	67300	-26.00	20240618	46050	8.14	20240806	69000	-27.83	20230822	45400	9.69	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
118	20240809	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49750	900	2	1.84	233664250	4701	112.81	48850	50400	48850	63500	34200	48850	49705.22	4.11	2318	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1431	23.53	0.64	12	0.16	2114.00	77969.00	69000	20230822	-27.90	45400	20231024	9.58	67300	-26.08	20240618	46050	8.03	20240806	69000	-27.90	20230822	45400	9.58	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
119	20240809	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49950	1100	2	2.25	219557800	4418	106.02	48850	50400	48850	63500	34200	48850	49696.20	4.11	2277	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1436	23.63	0.64	12	0.15	2114.00	77969.00	69000	20230822	-27.61	45400	20231024	10.02	67300	-25.78	20240618	46050	8.47	20240806	69000	-27.61	20230822	45400	10.02	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
120	20240809	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49550	700	2	1.43	120167850	2427	58.24	48850	50000	48850	63500	34200	48850	49512.92	4.11	1228	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1425	23.44	0.64	12	0.08	2114.00	77969.00	69000	20230822	-28.19	45400	20231024	9.14	67300	-26.37	20240618	46050	7.60	20240806	69000	-28.19	20230822	45400	9.14	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
121	20240809	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49600	750	2	1.54	40796250	828	19.87	48850	49600	48850	63500	34200	48850	49270.83	4.11	620	50183	49516	48983	48316	47783	49850	48650	29	14650	1000	35170	50	1	2875800	1426	23.46	0.64	12	0.03	2114.00	77969.00	69000	20230822	-28.12	45400	20231024	9.25	67300	-26.30	20240618	46050	7.71	20240806	69000	-28.12	20230822	45400	9.25	20231024	1.30	N	007540	1000	28 억	118213	N	N	4	N	N
122	20240808	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48850	-200	5	-0.41	203978200	4167	120.50	48800	49650	48450	63700	34350	49050	48950.85	4.09	668	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1405	23.11	0.63	12	0.14	2114.00	77969.00	69000	20230822	-29.20	45400	20231024	7.60	67300	-27.41	20240618	46050	6.08	20240806	69000	-29.20	20230822	45400	7.60	20231024	1.39	N	007540	1000	28 억	117552	N	N	4	N	N
123	20240808	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49050	0	3	0.00	197464150	4034	116.66	48800	49650	48450	63700	34350	49050	48949.96	4.09	723	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1411	23.20	0.63	12	0.14	2114.00	77969.00	69000	20230822	-28.91	45400	20231024	8.04	67300	-27.12	20240618	46050	6.51	20240806	69000	-28.91	20230822	45400	8.04	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
124	20240808	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49300	250	2	0.51	165919800	3392	98.09	48800	49650	48450	63700	34350	49050	48915.04	4.09	623	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	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	46050	7.06	20240806	69000	-28.55	20230822	45400	8.59	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
125	20240808	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	450	2	0.92	160984200	3292	95.20	48800	49650	48450	63700	34350	49050	48901.64	4.09	700	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	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	46050	7.49	20240806	69000	-28.26	20230822	45400	9.03	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
126	20240808	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	450	2	0.92	143202800	2933	84.82	48800	49500	48450	63700	34350	49050	48824.68	4.09	689	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1424	23.42	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.26	45400	20231024	9.03	67300	-26.45	20240618	46050	7.49	20240806	69000	-28.26	20230822	45400	9.03	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
127	20240808	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49100	50	2	0.10	134425150	2755	79.67	48800	49450	48450	63700	34350	49050	48793.16	4.09	675	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1412	23.23	0.63	12	0.10	2114.00	77969.00	69000	20230822	-28.84	45400	20231024	8.15	67300	-27.04	20240618	46050	6.62	20240806	69000	-28.84	20230822	45400	8.15	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
128	20240808	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	-350	5	-0.71	125043250	2564	74.15	48800	49450	48450	63700	34350	49050	48768.82	4.09	654	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1401	23.04	0.62	12	0.09	2114.00	77969.00	69000	20230822	-29.42	45400	20231024	7.27	67300	-27.64	20240618	46050	5.75	20240806	69000	-29.42	20230822	45400	7.27	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
129	20240808	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	-350	5	-0.71	11931300	245	7.09	48800	49000	48550	63700	34350	49050	48699.18	4.09	-173	49883	49466	48883	48466	47883	49675	48675	29	14650	1000	35310	50	1	2875800	1401	23.04	0.62	12	0.01	2114.00	77969.00	69000	20230822	-29.42	45400	20231024	7.27	67300	-27.64	20240618	46050	5.75	20240806	69000	-29.42	20230822	45400	7.27	20231024	1.39	N	007540	1000	28 억	117552	N	N	0	N	N
130	20240807	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49050	750	2	1.55	167663850	3433	20.12	48300	49300	48300	62700	33850	48300	48838.87	4.05	1142	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1411	23.20	0.63	12	0.12	2114.00	77969.00	69000	20230822	-28.91	45400	20231024	8.04	67300	-27.12	20240618	46050	6.51	20240806	69000	-28.91	20230822	45400	8.04	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
131	20240807	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	900	2	1.86	164916800	3377	19.79	48300	49300	48300	62700	33850	48300	48835.30	4.05	1179	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	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	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
132	20240807	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48950	650	2	1.35	147139600	3015	17.67	48300	49200	48300	62700	33850	48300	48802.52	4.05	1132	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1408	23.16	0.63	12	0.10	2114.00	77969.00	69000	20230822	-29.06	45400	20231024	7.82	67300	-27.27	20240618	46050	6.30	20240806	69000	-29.06	20230822	45400	7.82	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
133	20240807	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49200	900	2	1.86	102460100	2102	12.32	48300	49200	48300	62700	33850	48300	48744.10	4.05	883	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1415	23.27	0.63	12	0.07	2114.00	77969.00	69000	20230822	-28.70	45400	20231024	8.37	67300	-26.89	20240618	46050	6.84	20240806	69000	-28.70	20230822	45400	8.37	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
134	20240807	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49000	700	2	1.45	89021000	1828	10.71	48300	49000	48300	62700	33850	48300	48698.58	4.05	730	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1409	23.18	0.63	12	0.06	2114.00	77969.00	69000	20230822	-28.99	45400	20231024	7.93	67300	-27.19	20240618	46050	6.41	20240806	69000	-28.99	20230822	45400	7.93	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
135	20240807	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49000	700	2	1.45	55581800	1142	6.69	48300	49000	48300	62700	33850	48300	48670.58	4.05	505	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1409	23.18	0.63	12	0.04	2114.00	77969.00	69000	20230822	-28.99	45400	20231024	7.93	67300	-27.19	20240618	46050	6.41	20240806	69000	-28.99	20230822	45400	7.93	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
136	20240807	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	400	2	0.83	27125000	560	3.28	48300	48900	48300	62700	33850	48300	48437.50	4.05	214	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1401	23.04	0.62	12	0.02	2114.00	77969.00	69000	20230822	-29.42	45400	20231024	7.27	67300	-27.64	20240618	46050	5.75	20240806	69000	-29.42	20230822	45400	7.27	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
137	20240807	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	0	3	0.00	12123300	251	1.47	48300	48300	48300	62700	33850	48300	48300.00	4.05	40	50866	49582	47816	46532	44766	50225	47175	29	14400	1000	34770	50	1	2875800	1389	22.85	0.62	12	0.01	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	46050	4.89	20240806	69000	-30.00	20230822	45400	6.39	20231024	1.59	N	007540	1000	28 억	116427	N	N	0	N	N
138	20240806	160213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	1750	2	3.76	746717600	15415	63.12	46050	49100	46050	60500	32600	46550	48443.10	3.80	6867	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1389	22.85	0.62	12	0.54	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	46050	4.89	20240806	69000	-30.00	20230822	45400	6.39	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
139	20240806	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48850	2300	2	4.94	628073300	12962	53.08	46050	49100	46050	60500	32600	46550	48454.97	3.80	5961	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1405	23.11	0.63	12	0.45	2114.00	77969.00	69000	20230822	-29.20	45400	20231024	7.60	67300	-27.41	20240618	46050	6.08	20240806	69000	-29.20	20230822	45400	7.60	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
140	20240806	140213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48800	2250	2	4.83	464755250	9614	39.37	46050	49100	46050	60500	32600	46550	48341.51	3.80	4401	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1403	23.08	0.63	12	0.33	2114.00	77969.00	69000	20230822	-29.28	45400	20231024	7.49	67300	-27.49	20240618	46050	5.97	20240806	69000	-29.28	20230822	45400	7.49	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
141	20240806	130215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	2150	2	4.62	391024600	8100	33.17	46050	49100	46050	60500	32600	46550	48274.64	3.80	3100	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1401	23.04	0.62	12	0.28	2114.00	77969.00	69000	20230822	-29.42	45400	20231024	7.27	67300	-27.64	20240618	46050	5.75	20240806	69000	-29.42	20230822	45400	7.27	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
142	20240806	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48700	2150	2	4.62	344204000	7134	29.21	46050	49100	46050	60500	32600	46550	48248.39	3.80	2580	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1401	23.04	0.62	12	0.25	2114.00	77969.00	69000	20230822	-29.42	45400	20231024	7.27	67300	-27.64	20240618	46050	5.75	20240806	69000	-29.42	20230822	45400	7.27	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
143	20240806	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	1700	2	3.65	294083600	6097	24.97	46050	49100	46050	60500	32600	46550	48234.15	3.80	2046	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1388	22.82	0.62	12	0.21	2114.00	77969.00	69000	20230822	-30.07	45400	20231024	6.28	67300	-28.31	20240618	46050	4.78	20240806	69000	-30.07	20230822	45400	6.28	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
144	20240806	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48600	2050	2	4.40	146466650	3058	12.52	46050	48700	46050	60500	32600	46550	47896.22	3.80	1521	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1398	22.99	0.62	12	0.11	2114.00	77969.00	69000	20230822	-29.57	45400	20231024	7.05	67300	-27.79	20240618	46050	5.54	20240806	69000	-29.57	20230822	45400	7.05	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
145	20240806	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47400	850	2	1.83	7468550	162	0.66	46050	47700	46050	60500	32600	46550	46102.16	3.80	26	51250	48900	47550	45200	43850	48225	44525	29	13950	1000	33510	50	1	2875800	1363	22.42	0.61	12	0.01	2114.00	77969.00	69000	20230822	-31.30	45400	20231024	4.41	67300	-29.57	20240618	46050	2.93	20240806	69000	-31.30	20230822	45400	4.41	20231024	1.58	N	007540	1000	28 억	109291	N	N	12	N	N
146	20240805	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	46550	-3300	5	-6.62	1164558250	24314	279.34	49850	49900	46200	64800	34900	49850	47899.22	3.78	471	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1339	22.02	0.60	12	0.85	2114.00	77969.00	69000	20230822	-32.54	45400	20231024	2.53	67300	-30.83	20240618	46200	0.76	20240805	69000	-32.54	20230822	45400	2.53	20231024	1.59	N	007540	1000	28 억	108790	N	N	12	N	N
147	20240805	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47600	-2250	5	-4.51	1120205600	23367	268.46	49850	49900	46200	64800	34900	49850	47939.64	3.78	179	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1369	22.52	0.61	12	0.81	2114.00	77969.00	69000	20230822	-31.01	45400	20231024	4.85	67300	-29.27	20240618	46200	3.03	20240805	69000	-31.01	20230822	45400	4.85	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
148	20240805	140214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	47700	-2150	5	-4.31	710960050	14670	168.54	49850	49900	47700	64800	34900	49850	48463.53	3.78	-709	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1372	22.56	0.61	12	0.51	2114.00	77969.00	69000	20230822	-30.87	45400	20231024	5.07	67300	-29.12	20240618	47350	0.74	20240416	69000	-30.87	20230822	45400	5.07	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
149	20240805	130212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48300	-1550	5	-3.11	617394700	12720	146.14	49850	49900	47700	64800	34900	49850	48537.32	3.78	-432	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1389	22.85	0.62	12	0.44	2114.00	77969.00	69000	20230822	-30.00	45400	20231024	6.39	67300	-28.23	20240618	47350	2.01	20240416	69000	-30.00	20230822	45400	6.39	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
150	20240805	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48500	-1350	5	-2.71	441778300	9071	104.22	49850	49900	48150	64800	34900	49850	48702.27	3.78	-884	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1395	22.94	0.62	12	0.32	2114.00	77969.00	69000	20230822	-29.71	45400	20231024	6.83	67300	-27.93	20240618	47350	2.43	20240416	69000	-29.71	20230822	45400	6.83	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
151	20240805	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48250	-1600	5	-3.21	349017800	7160	82.26	49850	49900	48150	64800	34900	49850	48745.50	3.78	-1081	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1388	22.82	0.62	12	0.25	2114.00	77969.00	69000	20230822	-30.07	45400	20231024	6.28	67300	-28.31	20240618	47350	1.90	20240416	69000	-30.07	20230822	45400	6.28	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
152	20240805	100214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	48750	-1100	5	-2.21	215584750	4406	50.62	49850	49900	48350	64800	34900	49850	48929.81	3.78	-1681	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1402	23.06	0.63	12	0.15	2114.00	77969.00	69000	20230822	-29.35	45400	20231024	7.38	67300	-27.56	20240618	47350	2.96	20240416	69000	-29.35	20230822	45400	7.38	20231024	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
153	20240805	090212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49500	-350	5	-0.70	5311650	107	1.23	49850	49850	49500	64800	34900	49850	49641.59	3.78	38	51083	50466	49983	49366	48883	50775	49675	29	14950	1000	35890	50	1	2875800	1424	23.42	0.63	12	0.00	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	1.59	N	007540	1000	28 억	108790	N	N	2	N	N
154	20240802	160211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	-350	5	-0.70	433876150	8704	239.65	49700	50600	49500	65200	35200	50200	49847.90	3.75	945	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	50	1	2875800	1434	23.58	0.64	12	0.30	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	1.63	N	007540	1000	28 억	107948	N	N	2	N	N
155	20240802	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49850	-350	5	-0.70	427397850	8574	236.07	49700	50600	49500	65200	35200	50200	49848.13	3.75	892	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	50	1	2875800	1434	23.58	0.64	12	0.30	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
156	20240802	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	0	3	0.00	288502750	5775	159.00	49700	50600	49500	65200	35200	50200	49957.19	3.75	-233	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1444	23.75	0.64	12	0.20	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
157	20240802	130210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	0	3	0.00	250767600	5018	138.16	49700	50600	49500	65200	35200	50200	49973.61	3.75	-338	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1444	23.75	0.64	12	0.17	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
158	20240802	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50100	-100	5	-0.20	217688950	4357	119.96	49700	50600	49500	65200	35200	50200	49963.04	3.75	-418	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1441	23.70	0.64	12	0.15	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
159	20240802	110211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50300	100	2	0.20	98455400	1967	54.16	49700	50600	49700	65200	35200	50200	50053.58	3.75	-445	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1447	23.79	0.65	12	0.07	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
160	20240802	100210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	0	3	0.00	36865300	737	20.29	49700	50600	49700	65200	35200	50200	50020.76	3.75	-199	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1444	23.75	0.64	12	0.03	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
161	20240802	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50000	-200	5	-0.40	6511000	131	3.61	49700	50000	49700	65200	35200	50200	49702.29	3.75	0	51500	50850	50250	49600	49000	51175	49925	29	15000	1000	36140	100	1	2875800	1438	23.65	0.64	12	0.00	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	1.63	N	007540	1000	28 억	107948	N	N	0	N	N
162	20240801	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	200	2	0.40	182891100	3632	67.77	49650	50900	49650	65000	35000	50000	50355.69	3.70	1607	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	100	1	2875800	1444	23.75	0.64	12	0.13	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
163	20240801	150211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50500	500	2	1.00	174398900	3463	64.62	49650	50900	49650	65000	35000	50000	50360.64	3.70	1591	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	100	1	2875800	1452	23.89	0.65	12	0.12	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
164	20240801	140213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	600	2	1.20	160123700	3180	59.34	49650	50900	49650	65000	35000	50000	50353.36	3.70	1550	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
165	20240801	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50600	600	2	1.20	147398200	2928	54.64	49650	50900	49650	65000	35000	50000	50340.92	3.70	1582	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
166	20240801	120211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50400	400	2	0.80	95412300	1897	35.40	49650	50900	49650	65000	35000	50000	50296.42	3.70	613	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	100	1	2875800	1449	23.84	0.65	12	0.07	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
167	20240801	110212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50200	200	2	0.40	69198100	1375	25.66	49650	50900	49650	65000	35000	50000	50325.89	3.70	534	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	100	1	2875800	1444	23.75	0.64	12	0.05	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
168	20240801	100210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	50800	800	2	1.60	55556300	1104	20.60	49650	50900	49650	65000	35000	50000	50322.74	3.70	509	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	100	1	2875800	1461	24.03	0.65	12	0.04	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N
169	20240801	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	49900	-100	5	-0.20	4670000	94	1.75	49650	49900	49650	65000	35000	50000	49680.85	3.70	8	50666	50332	49666	49332	48666	50500	49500	29	15000	1000	36000	50	1	2875800	1435	23.60	0.64	12	0.00	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	1.62	N	007540	1000	28 억	106324	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History