KissMeData/030210/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 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	160411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3175	30	2	0.95	239691205	75923	117.12	3125	3175	3125	4085	2205	3145	3156.88	5.80	34911	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1934	-20.35	0.34	12	0.12	-156.00	9355.00	4725	20231114	-32.80	2825	20240618	12.39	3985	-20.33	20240102	2825	12.39	20240618	4725	-32.80	20231114	2825	12.39	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	316	N	N
3	20240731	150411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3160	15	2	0.48	193032690	61224	94.44	3125	3170	3125	4085	2205	3145	3152.89	5.80	21684	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1925	-20.26	0.34	12	0.10	-156.00	9355.00	4725	20231114	-33.12	2825	20240618	11.86	3985	-20.70	20240102	2825	11.86	20240618	4725	-33.12	20231114	2825	11.86	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
4	20240731	140414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3155	10	2	0.32	182305395	57824	89.20	3125	3170	3125	4085	2205	3145	3152.76	5.80	20371	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1922	-20.22	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
5	20240731	130413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3155	10	2	0.32	171687035	54457	84.00	3125	3170	3125	4085	2205	3145	3152.71	5.80	18779	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1922	-20.22	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
6	20240731	120415	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3155	10	2	0.32	143341140	45474	70.15	3125	3170	3125	4085	2205	3145	3152.16	5.80	15200	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1922	-20.22	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
7	20240731	110412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3155	10	2	0.32	128238200	40700	62.78	3125	3170	3125	4085	2205	3145	3150.82	5.80	13263	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1922	-20.22	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
8	20240731	100412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3160	15	2	0.48	88503845	28138	43.40	3125	3165	3125	4085	2205	3145	3145.35	5.80	11419	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1925	-20.26	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.12	2825	20240618	11.86	3985	-20.70	20240102	2825	11.86	20240618	4725	-33.12	20231114	2825	11.86	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
9	20240731	090408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	-5	5	-0.16	1911615	609	0.94	3125	3140	3125	4085	2205	3145	3138.94	5.80	-115	3185	3165	3135	3115	3085	3175	3125	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.21	N	030210	5000	3045 억	3532924	N	N	8096	N	N
10	20240730	160401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3145	5	2	0.16	202890235	64787	153.89	3120	3155	3105	4080	2200	3140	3131.65	5.80	7392	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1916	-20.16	0.34	12	0.11	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	8096	N	N
11	20240730	150408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3145	5	2	0.16	174569620	55750	132.42	3120	3155	3105	4080	2200	3140	3131.29	5.80	7374	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1916	-20.16	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
12	20240730	140403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	78657545	25214	59.89	3120	3145	3105	4080	2200	3140	3119.60	5.80	-4733	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
13	20240730	130407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	-15	5	-0.48	55911285	17954	42.65	3120	3140	3105	4080	2200	3140	3114.14	5.80	-2098	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1903	-20.03	0.33	12	0.03	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
14	20240730	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	-20	5	-0.64	39522480	12689	30.14	3120	3140	3110	4080	2200	3140	3114.70	5.80	-1307	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1900	-20.00	0.33	12	0.02	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
15	20240730	110408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	-30	5	-0.96	29618670	9506	22.58	3120	3140	3110	4080	2200	3140	3115.79	5.80	-801	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1894	-19.94	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
16	20240730	100408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	-15	5	-0.48	18778395	6027	14.32	3120	3140	3110	4080	2200	3140	3115.71	5.80	-98	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1903	-20.03	0.33	12	0.01	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
17	20240730	090409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3130	-10	5	-0.32	249605	80	0.19	3120	3130	3115	4080	2200	3140	3120.06	5.80	-78	3170	3155	3130	3115	3090	3162	3122	3046	940	5000	2320	5	1	60911106	1907	-20.06	0.33	12	0.00	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.22	N	030210	5000	3045 억	3533787	N	N	0	N	N
18	20240729	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	30	2	0.96	131646865	42030	94.52	3110	3145	3105	4040	2180	3110	3132.21	5.79	8979	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
19	20240729	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	30	2	0.96	111203990	35506	79.84	3110	3145	3105	4040	2180	3110	3131.98	5.79	9504	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
20	20240729	140409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3135	25	2	0.80	86854680	27716	62.33	3110	3145	3105	4040	2180	3110	3133.74	5.79	10717	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1910	-20.10	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
21	20240729	130412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	30	2	0.96	80903085	25811	58.04	3110	3145	3105	4040	2180	3110	3134.44	5.79	10108	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
22	20240729	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	10	2	0.32	71028175	22663	50.96	3110	3145	3105	4040	2180	3110	3134.10	5.79	10985	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.04	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
23	20240729	110407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	5	2	0.16	70409205	22465	50.52	3110	3145	3105	4040	2180	3110	3134.17	5.79	11079	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
24	20240729	100406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	30	2	0.96	58180970	18563	41.74	3110	3145	3105	4040	2180	3110	3134.24	5.79	11909	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.03	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
25	20240729	090403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	15	2	0.48	11642975	3731	8.39	3110	3130	3105	4040	2180	3110	3120.60	5.79	2433	3153	3131	3098	3076	3043	3142	3087	3046	930	5000	2300	5	1	60911106	1903	-20.03	0.33	12	0.01	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.22	N	030210	5000	3045 억	3524854	N	N	0	N	N
26	20240726	160358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	137521510	44459	70.91	3090	3120	3065	4020	2170	3095	3093.22	5.80	4121	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
27	20240726	150401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	135624865	43849	69.94	3090	3120	3065	4020	2170	3095	3093.00	5.80	4305	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
28	20240726	140403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	20	2	0.65	128219775	41465	66.14	3090	3115	3065	4020	2170	3095	3092.24	5.80	3652	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1897	-19.97	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
29	20240726	130402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-10	5	-0.32	63445915	20604	32.86	3090	3110	3065	4020	2170	3095	3079.30	5.80	-6731	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1879	-19.78	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
30	20240726	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-5	5	-0.16	62139375	20181	32.19	3090	3110	3065	4020	2170	3095	3079.10	5.80	-6580	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1882	-19.81	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
31	20240726	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-25	5	-0.81	38858430	12609	20.11	3090	3110	3065	4020	2170	3095	3081.80	5.80	-5500	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1870	-19.68	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
32	20240726	100403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-5	5	-0.16	18528565	6010	9.59	3090	3110	3065	4020	2170	3095	3082.96	5.80	-2723	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1882	-19.81	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
33	20240726	090401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	30920	10	0.02	3090	3110	3090	4020	2170	3095	3092.00	5.80	0	3145	3120	3080	3055	3015	3132	3067	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억	3533950	N	N	0	N	N
34	20240725	160401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3095	-15	5	-0.48	192306580	62684	131.20	3070	3105	3040	4040	2180	3110	3067.87	5.84	-21049	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1885	-19.84	0.33	12	0.10	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
35	20240725	150407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-40	5	-1.29	188071135	61312	128.33	3070	3105	3040	4040	2180	3110	3067.44	5.84	-20797	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1870	-19.68	0.33	12	0.10	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
36	20240725	140406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3095	-15	5	-0.48	158630265	51804	108.43	3070	3100	3040	4040	2180	3110	3062.12	5.84	-17584	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1885	-19.84	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
37	20240725	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3065	-45	5	-1.45	106821615	35015	73.29	3070	3070	3040	4040	2180	3110	3050.74	5.84	-16362	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1867	-19.65	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
38	20240725	120404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	-60	5	-1.93	105983075	34741	72.71	3070	3070	3040	4040	2180	3110	3050.66	5.84	-16321	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1858	-19.55	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
39	20240725	110401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-55	5	-1.77	93959660	30811	64.49	3070	3070	3040	4040	2180	3110	3049.55	5.84	-15730	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1861	-19.58	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
40	20240725	100402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	-65	5	-2.09	64573730	21165	44.30	3070	3070	3040	4040	2180	3110	3050.97	5.84	-11873	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1855	-19.52	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
41	20240725	090402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	-60	5	-1.93	10177895	3326	6.96	3070	3070	3050	4040	2180	3110	3060.10	5.84	-2427	3180	3145	3105	3070	3030	3147	3072	3046	930	5000	2300	5	1	60911106	1858	-19.55	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.22	N	030210	5000	3045 억	3554831	N	N	0	N	N
42	20240724	160358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	0	3	0.00	147791980	47778	43.28	3110	3140	3065	4040	2180	3110	3093.31	5.87	-19429	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
43	20240724	150404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-5	5	-0.16	143828840	46500	42.12	3110	3140	3065	4040	2180	3110	3093.09	5.87	-19053	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
44	20240724	140400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3095	-15	5	-0.48	131735550	42587	38.58	3110	3140	3065	4040	2180	3110	3093.33	5.87	-18140	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1885	-19.84	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
45	20240724	130403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3100	-10	5	-0.32	122493875	39596	35.87	3110	3140	3065	4040	2180	3110	3093.59	5.87	-17666	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
46	20240724	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-35	5	-1.13	76920485	24837	22.50	3110	3140	3065	4040	2180	3110	3097.01	5.87	-14620	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1873	-19.71	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
47	20240724	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-20	5	-0.64	58148905	18747	16.98	3110	3140	3085	4040	2180	3110	3101.77	5.87	-12269	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1882	-19.81	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
48	20240724	100404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	10	2	0.32	36384900	11732	10.63	3110	3140	3085	4040	2180	3110	3101.34	5.87	-7242	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.02	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
49	20240724	090402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	30	2	0.96	1406980	452	0.41	3110	3140	3110	4040	2180	3110	3112.79	5.87	-423	3196	3152	3111	3067	3026	3152	3067	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.23	N	030210	5000	3045 억	3578113	N	N	229	N	N
50	20240723	160357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	345087580	110395	272.94	3110	3155	3070	4020	2170	3095	3126.00	5.84	20930	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.18	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	229	N	N
51	20240723	150407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	327020250	104594	258.60	3110	3155	3070	4020	2170	3095	3126.57	5.84	18599	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.17	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
52	20240723	140400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	30	2	0.97	291913725	93338	230.77	3110	3155	3070	4020	2170	3095	3127.49	5.84	19537	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1903	-20.03	0.33	12	0.15	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
53	20240723	130357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	45	2	1.45	275261795	88014	217.60	3110	3155	3070	4020	2170	3095	3127.48	5.84	20471	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1913	-20.13	0.34	12	0.14	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
54	20240723	120401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	55	2	1.78	225651945	72247	178.62	3110	3155	3070	4020	2170	3095	3123.34	5.84	21927	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1919	-20.19	0.34	12	0.12	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
55	20240723	110401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3145	50	2	1.62	154319585	49553	122.51	3110	3145	3070	4020	2170	3095	3114.23	5.84	18743	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1916	-20.16	0.34	12	0.08	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
56	20240723	100400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	10	2	0.32	42903855	13887	34.33	3110	3110	3070	4020	2170	3095	3089.50	5.84	-436	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1891	-19.90	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
57	20240723	090401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	15	2	0.48	31100	10	0.02	3110	3110	3110	4020	2170	3095	3110.00	5.84	-2	3131	3112	3086	3067	3041	3100	3055	3046	925	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3554535	N	N	264	N	N
58	20240722	160356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3095	5	2	0.16	124317485	40447	78.70	3105	3105	3060	4015	2165	3090	3073.59	5.86	-15990	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1885	-19.84	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	264	N	N
59	20240722	150400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3080	-10	5	-0.32	100737015	32803	63.83	3105	3105	3060	4015	2165	3090	3070.97	5.86	-15336	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1876	-19.74	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
60	20240722	140401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-20	5	-0.65	83599100	27219	52.96	3105	3105	3060	4015	2165	3090	3071.35	5.86	-11410	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1870	-19.68	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
61	20240722	130358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-15	5	-0.49	72874120	23720	46.16	3105	3105	3060	4015	2165	3090	3072.26	5.86	-10953	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1873	-19.71	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
62	20240722	120358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	-30	5	-0.97	67884150	22096	43.00	3105	3105	3060	4015	2165	3090	3072.24	5.86	-9488	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1864	-19.62	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
63	20240722	110400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-20	5	-0.65	58342750	18980	36.93	3105	3105	3060	4015	2165	3090	3073.91	5.86	-9186	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1870	-19.68	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
64	20240722	100358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-5	5	-0.16	10617850	3440	6.69	3105	3105	3075	4015	2165	3090	3086.58	5.86	-1372	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1879	-19.78	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
65	20240722	090357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	0	3	0.00	360130	116	0.23	3105	3105	3090	4015	2165	3090	3104.57	5.86	-8	3126	3107	3081	3062	3036	3117	3072	3046	925	5000	2280	5	1	60911106	1882	-19.81	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.22	N	030210	5000	3045 억	3569702	N	N	1803	N	N
66	20240719	160352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	0	3	0.00	157801280	51300	82.79	3065	3100	3055	4015	2165	3090	3076.05	5.88	-14178	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1882	-19.81	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	1803	N	N
67	20240719	150354	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-5	5	-0.16	149172850	48504	78.28	3065	3100	3055	4015	2165	3090	3075.48	5.88	-13835	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1879	-19.78	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
68	20240719	140357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3080	-10	5	-0.32	108435040	35345	57.04	3065	3090	3055	4015	2165	3090	3067.90	5.88	-12876	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1876	-19.74	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
69	20240719	130350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3065	-25	5	-0.81	105272045	34316	55.38	3065	3090	3055	4015	2165	3090	3067.72	5.88	-11936	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1867	-19.65	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
70	20240719	120351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	-30	5	-0.97	92405755	30117	48.61	3065	3090	3055	4015	2165	3090	3068.23	5.88	-10363	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1864	-19.62	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
71	20240719	110354	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-35	5	-1.13	73465820	23930	38.62	3065	3090	3055	4015	2165	3090	3070.03	5.88	-7020	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
72	20240719	100325	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-15	5	-0.49	8580805	2789	4.50	3065	3090	3055	4015	2165	3090	3076.66	5.88	-725	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1873	-19.71	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
73	20240719	090404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3065	-25	5	-0.81	306500	100	0.16	3065	3065	3065	4015	2165	3090	3065.00	5.88	18	3140	3115	3080	3055	3020	3127	3067	3046	925	5000	2280	5	1	60911106	1867	-19.65	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.21	N	030210	5000	3045 억	3584006	N	N	560	N	N
74	20240718	160347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	0	3	0.00	190488465	61962	63.21	3065	3105	3045	4015	2165	3090	3074.28	5.91	-17090	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1882	-19.81	0.33	12	0.10	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	560	N	N
75	20240718	150351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-5	5	-0.16	172372190	56078	57.20	3065	3105	3045	4015	2165	3090	3073.79	5.91	-16401	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1879	-19.78	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
76	20240718	140349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	0	3	0.00	141388520	46008	46.93	3065	3105	3045	4015	2165	3090	3073.13	5.91	-14697	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1882	-19.81	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
77	20240718	130350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-5	5	-0.16	131219910	42712	43.57	3065	3105	3045	4015	2165	3090	3072.20	5.91	-12889	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1879	-19.78	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
78	20240718	120350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-20	5	-0.65	129518860	42160	43.01	3065	3105	3045	4015	2165	3090	3072.08	5.91	-12897	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1870	-19.68	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
79	20240718	110351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-5	5	-0.16	87468355	28555	29.13	3065	3085	3045	4015	2165	3090	3063.15	5.91	-14547	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1879	-19.78	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
80	20240718	100351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-15	5	-0.49	50425840	16471	16.80	3065	3080	3045	4015	2165	3090	3061.49	5.91	-8505	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1873	-19.71	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
81	20240718	090353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-15	5	-0.49	3678600	1202	1.23	3065	3075	3060	4015	2165	3090	3060.40	5.91	-197	3180	3135	3100	3055	3020	3117	3037	3046	925	5000	2280	5	1	60911106	1873	-19.71	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.23	N	030210	5000	3045 억	3602175	N	N	391	N	N
82	20240717	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-40	5	-1.28	303464680	98008	49.80	3140	3145	3065	4065	2195	3130	3096.33	5.97	-32274	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1882	-19.81	0.33	12	0.16	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	391	N	N
83	20240717	150409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-45	5	-1.44	253196535	81690	41.51	3140	3145	3075	4065	2195	3130	3099.48	5.97	-30678	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1879	-19.78	0.33	12	0.13	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
84	20240717	140406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3095	-35	5	-1.12	220038555	70963	36.06	3140	3145	3075	4065	2195	3130	3100.75	5.97	-26793	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1885	-19.84	0.33	12	0.12	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
85	20240717	130405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	-15	5	-0.48	174217010	56171	28.54	3140	3145	3075	4065	2195	3130	3101.55	5.97	-22913	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1897	-19.97	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
86	20240717	120406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-25	5	-0.80	136062290	43915	22.32	3140	3145	3075	4065	2195	3130	3098.31	5.97	-21183	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1891	-19.90	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
87	20240717	110405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	-20	5	-0.64	91012830	29404	14.94	3140	3145	3075	4065	2195	3130	3095.25	5.97	-15189	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1894	-19.94	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
88	20240717	100405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-40	5	-1.28	61778875	19966	10.15	3140	3145	3075	4065	2195	3130	3094.20	5.97	-9305	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1882	-19.81	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
89	20240717	090328	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3100	-30	5	-0.96	10068155	3244	1.65	3140	3145	3100	4065	2195	3130	3103.62	5.97	-861	3220	3175	3105	3060	2990	3197	3082	3046	935	5000	2310	5	1	60911106	1888	-19.87	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.22	N	030210	5000	3045 억	3636646	N	N	41	N	N
90	20240716	160407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3130	75	2	2.45	609568155	196735	103.55	3060	3150	3035	3970	2140	3055	3098.26	5.89	44544	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1907	-20.06	0.33	12	0.32	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	41	N	N
91	20240716	150411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	55	2	1.80	591007245	190759	100.40	3060	3150	3035	3970	2140	3055	3098.19	5.89	44922	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1894	-19.94	0.33	12	0.31	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
92	20240716	140410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3145	90	2	2.95	479601700	155158	81.66	3060	3145	3035	3970	2140	3055	3091.05	5.89	48953	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1916	-20.16	0.34	12	0.25	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
93	20240716	130409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3065	10	2	0.33	107184025	35023	18.43	3060	3085	3035	3970	2140	3055	3060.39	5.89	623	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1867	-19.65	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
94	20240716	120409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	0	3	0.00	69435775	22693	11.94	3060	3085	3035	3970	2140	3055	3059.79	5.89	3057	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
95	20240716	110409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	5	2	0.16	63467320	20742	10.92	3060	3085	3035	3970	2140	3055	3059.85	5.89	3122	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
96	20240716	100409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	5	2	0.16	44088770	14401	7.58	3060	3085	3035	3970	2140	3055	3061.51	5.89	3220	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
97	20240716	090407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	5	2	0.16	5291300	1735	0.91	3060	3060	3035	3970	2140	3055	3049.74	5.89	-1700	3095	3075	3050	3030	3005	3085	3040	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.22	N	030210	5000	3045 억	3587882	N	N	130	N	N
98	20240715	160402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	5	2	0.16	576980175	189982	772.25	3050	3070	3025	3965	2135	3050	3036.94	5.89	-102997	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.31	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	130	N	N
99	20240715	150404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3065	15	2	0.49	551178425	181521	737.86	3050	3065	3025	3965	2135	3050	3036.44	5.89	-99605	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1867	-19.65	0.33	12	0.30	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
100	20240715	140404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	-5	5	-0.16	468379880	154324	627.31	3050	3065	3025	3965	2135	3050	3035.04	5.89	-90046	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.25	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
101	20240715	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-20	5	-0.66	350519160	115545	469.68	3050	3065	3025	3965	2135	3050	3033.62	5.89	-83991	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1846	-19.42	0.32	12	0.19	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
102	20240715	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	-25	5	-0.82	286419365	94406	383.75	3050	3065	3025	3965	2135	3050	3033.91	5.89	-69291	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1843	-19.39	0.32	12	0.15	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
103	20240715	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	-15	5	-0.49	210207350	69248	281.48	3050	3065	3025	3965	2135	3050	3035.57	5.89	-50091	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.11	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
104	20240715	100405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-20	5	-0.66	99920930	32843	133.50	3050	3065	3030	3965	2135	3050	3042.38	5.89	-16682	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1846	-19.42	0.32	12	0.05	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
105	20240715	090405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	5	2	0.16	6548625	2147	8.73	3050	3065	3045	3965	2135	3050	3050.13	5.89	-146	3076	3062	3051	3037	3026	3057	3032	3046	915	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3588978	N	N	33	N	N
106	20240712	160401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-10	5	-0.33	75052855	24601	57.81	3060	3065	3040	3975	2145	3060	3050.82	5.90	-5259	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1858	-19.55	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	33	N	N
107	20240712	150403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	69746155	22861	53.72	3060	3065	3040	3975	2145	3060	3050.88	5.90	-4509	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1855	-19.52	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
108	20240712	140406	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	-10	5	-0.33	61067380	20014	47.03	3060	3065	3040	3975	2145	3060	3051.23	5.90	-3877	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1858	-19.55	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
109	20240712	130402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	40059520	13121	30.83	3060	3065	3040	3975	2145	3060	3053.08	5.90	-1554	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1861	-19.58	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
110	20240712	120403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	26351875	8625	20.27	3060	3065	3040	3975	2145	3060	3055.29	5.90	-1517	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1861	-19.58	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
111	20240712	110402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	24341220	7967	18.72	3060	3065	3040	3975	2145	3060	3055.26	5.90	-1534	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1861	-19.58	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
112	20240712	100404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	17468050	5716	13.43	3060	3065	3040	3975	2145	3060	3055.99	5.90	-1570	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
113	20240712	090402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	5	2	0.16	4751815	1551	3.64	3060	3065	3060	3975	2145	3060	3063.71	5.90	-1301	3086	3072	3051	3037	3016	3080	3045	3046	915	5000	2260	5	1	60911106	1867	-19.65	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.21	N	030210	5000	3045 억	3594117	N	N	4	N	N
114	20240711	160359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	15	2	0.49	126855525	41556	91.72	3045	3065	3030	3955	2135	3045	3052.64	5.90	-1476	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1864	-19.62	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	4	N	N
115	20240711	150404	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	20	2	0.66	125298885	41047	90.60	3045	3065	3030	3955	2135	3045	3052.57	5.90	-1134	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1867	-19.65	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
116	20240711	140403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	5	2	0.16	102050425	33440	73.81	3045	3065	3030	3955	2135	3045	3051.75	5.90	-512	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
117	20240711	130402	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	5	2	0.16	94642065	31015	68.45	3045	3065	3030	3955	2135	3045	3051.49	5.90	-75	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
118	20240711	120403	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	10	2	0.33	77545240	25426	56.12	3045	3065	3030	3955	2135	3045	3049.84	5.90	1715	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
119	20240711	110401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	10	2	0.33	75544635	24771	54.67	3045	3065	3030	3955	2135	3045	3049.72	5.90	1859	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
120	20240711	100401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	20	2	0.66	59946045	19662	43.40	3045	3065	3030	3955	2135	3045	3048.83	5.90	2593	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1867	-19.65	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
121	20240711	090359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-5	5	-0.16	7257300	2387	5.27	3045	3045	3040	3955	2135	3045	3040.34	5.90	-31	3081	3062	3041	3022	3001	3072	3032	3046	910	5000	2250	5	1	60911106	1852	-19.49	0.32	12	0.00	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.22	N	030210	5000	3045 억	3595478	N	N	435	N	N
122	20240710	160400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	137314200	45308	172.50	3040	3060	3020	3950	2130	3040	3030.68	5.93	-15994	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1855	-19.52	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	435	N	N
123	20240710	150401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	133900755	44186	168.23	3040	3060	3020	3950	2130	3040	3030.39	5.93	-15337	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.07	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
124	20240710	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	121525950	40105	152.69	3040	3060	3020	3950	2130	3040	3030.19	5.93	-13698	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1846	-19.42	0.32	12	0.07	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
125	20240710	130400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	93051835	30727	116.98	3040	3060	3020	3950	2130	3040	3028.34	5.93	-12998	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1846	-19.42	0.32	12	0.05	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
126	20240710	120358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	70552160	23296	88.69	3040	3060	3020	3950	2130	3040	3028.51	5.93	-8450	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
127	20240710	110401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	65780945	21722	82.70	3040	3060	3020	3950	2130	3040	3028.31	5.93	-8385	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1849	-19.46	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
128	20240710	100357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3030	-10	5	-0.33	59214290	19557	74.46	3040	3060	3020	3950	2130	3040	3027.78	5.93	-7876	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1846	-19.42	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
129	20240710	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	15	2	0.49	212195	70	0.27	3040	3060	3030	3950	2130	3040	3031.36	5.93	13	3060	3050	3040	3030	3020	3045	3025	3046	910	5000	2240	5	1	60911106	1861	-19.58	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3610859	N	N	545	N	N
130	20240709	160400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	79862080	26266	92.15	3045	3050	3030	3950	2130	3040	3040.52	5.94	-6453	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	545	N	N
131	20240709	150400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	74289585	24433	85.72	3045	3050	3030	3950	2130	3040	3040.54	5.94	-6005	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1855	-19.52	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
132	20240709	140400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	67904745	22337	78.37	3045	3050	3030	3950	2130	3040	3040.01	5.94	-5201	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1855	-19.52	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
133	20240709	130401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	10	2	0.33	53374445	17560	61.61	3045	3050	3030	3950	2130	3040	3039.55	5.94	-4604	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1858	-19.55	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
134	20240709	120401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-5	5	-0.16	47672600	15686	55.03	3045	3050	3030	3950	2130	3040	3039.18	5.94	-3839	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1849	-19.46	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
135	20240709	110401	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	0	3	0.00	35292840	11607	40.72	3045	3050	3035	3950	2130	3040	3040.65	5.94	-2911	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
136	20240709	100400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	10	2	0.33	25595600	8419	29.54	3045	3050	3035	3950	2130	3040	3040.22	5.94	-2428	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1858	-19.55	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
137	20240709	090400	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	5	2	0.16	349670	115	0.40	3045	3045	3040	3950	2130	3040	3040.61	5.94	-102	3073	3056	3043	3026	3013	3050	3020	3046	910	5000	2240	5	1	60911106	1855	-19.52	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.21	N	030210	5000	3045 억	3617272	N	N	778	N	N
138	20240708	160357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-10	5	-0.33	86712705	28503	73.00	3050	3060	3030	3965	2135	3050	3042.23	5.95	-8486	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1852	-19.49	0.32	12	0.05	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	778	N	N
139	20240708	150359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-5	5	-0.16	79396200	26097	66.83	3050	3060	3030	3965	2135	3050	3042.35	5.95	-8130	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
140	20240708	140359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	0	3	0.00	48230995	15851	40.59	3050	3060	3035	3965	2135	3050	3042.77	5.95	-7334	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
141	20240708	130357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-5	5	-0.16	45785185	15048	38.54	3050	3060	3035	3965	2135	3050	3042.61	5.95	-7049	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
142	20240708	120359	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-15	5	-0.49	40915345	13447	34.44	3050	3060	3035	3965	2135	3050	3042.71	5.95	-6827	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
143	20240708	110357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-5	5	-0.16	18789765	6172	15.81	3050	3060	3040	3965	2135	3050	3044.36	5.95	-3427	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
144	20240708	100357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	0	3	0.00	11447335	3760	9.63	3050	3060	3040	3965	2135	3050	3044.50	5.95	-1619	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
145	20240708	090358	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	10	2	0.33	2391225	784	2.01	3050	3060	3050	3965	2135	3050	3050.03	5.95	-526	3100	3075	3045	3020	2990	3087	3032	3046	915	5000	2250	5	1	60911106	1864	-19.62	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3625678	N	N	790	N	N
146	20240705	160356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	5	2	0.16	118527235	38940	29.01	3015	3070	3015	3955	2135	3045	3043.84	5.97	-12306	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	790	N	N
147	20240705	150357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-10	5	-0.33	112087170	36826	27.43	3015	3070	3015	3955	2135	3045	3043.70	5.97	-11334	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.06	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
148	20240705	140357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	10	2	0.33	84675395	27808	20.72	3015	3070	3015	3955	2135	3045	3045.00	5.97	-3903	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
149	20240705	130356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	0	3	0.00	73825390	24254	18.07	3015	3070	3015	3955	2135	3045	3043.84	5.97	-3192	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
150	20240705	120357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	10	2	0.33	54581455	17939	13.36	3015	3070	3015	3955	2135	3045	3042.61	5.97	-2105	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
151	20240705	110356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	10	2	0.33	43200600	14202	10.58	3015	3070	3015	3955	2135	3045	3041.87	5.97	-1858	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
152	20240705	100356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3050	5	2	0.16	36053260	11856	8.83	3015	3070	3015	3955	2135	3045	3040.93	5.97	-582	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
153	20240705	090357	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	0	3	0.00	14339085	4755	3.54	3015	3045	3015	3955	2135	3045	3015.58	5.97	1903	3121	3082	3051	3012	2981	3102	3032	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3637721	N	N	5	N	N
154	20240704	160354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	408104655	134212	328.85	3020	3090	3020	3975	2145	3060	3040.74	5.93	28047	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1855	-19.52	0.33	12	0.22	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	5	N	N
155	20240704	150356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	396850020	130517	319.80	3020	3090	3020	3975	2145	3060	3040.60	5.93	28218	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.21	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
156	20240704	140356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3040	-20	5	-0.65	361551630	118903	291.34	3020	3090	3020	3975	2145	3060	3040.73	5.93	22695	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1852	-19.49	0.32	12	0.20	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
157	20240704	130356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	326671375	107429	263.23	3020	3090	3020	3975	2145	3060	3040.81	5.93	18726	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1855	-19.52	0.33	12	0.18	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
158	20240704	120355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-15	5	-0.49	293894125	96644	236.80	3020	3090	3020	3975	2145	3060	3041.00	5.93	12895	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1855	-19.52	0.33	12	0.16	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
159	20240704	110355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	0	3	0.00	238658865	78491	192.32	3020	3090	3020	3975	2145	3060	3040.59	5.93	11306	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.13	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
160	20240704	100355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-5	5	-0.16	159518185	52631	128.96	3020	3090	3020	3975	2145	3060	3030.88	5.93	9060	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1861	-19.58	0.33	12	0.09	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
161	20240704	090355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3035	-25	5	-0.82	111586290	36916	90.45	3020	3090	3020	3975	2145	3060	3022.71	5.93	7066	3100	3080	3060	3040	3020	3070	3030	3046	915	5000	2260	5	1	60911106	1849	-19.46	0.32	12	0.06	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.20	N	030210	5000	3045 억	3609746	N	N	519	N	N
162	20240703	160353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-20	5	-0.65	124526395	40803	53.07	3080	3080	3040	4000	2160	3080	3051.89	5.93	-293	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1864	-19.62	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	519	N	N
163	20240703	150355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-25	5	-0.81	113531925	37205	48.39	3080	3080	3040	4000	2160	3080	3051.52	5.93	2059	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
164	20240703	140355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3045	-35	5	-1.14	107004425	35070	45.62	3080	3080	3040	4000	2160	3080	3051.17	5.93	3786	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1855	-19.52	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
165	20240703	130354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3075	-5	5	-0.16	93986695	30799	40.06	3080	3080	3040	4000	2160	3080	3051.62	5.93	4410	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1873	-19.71	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
166	20240703	120354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-20	5	-0.65	80737560	26477	34.44	3080	3080	3040	4000	2160	3080	3049.35	5.93	4544	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1864	-19.62	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
167	20240703	110356	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-20	5	-0.65	60526015	19841	25.81	3080	3080	3040	4000	2160	3080	3050.55	5.93	1068	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1864	-19.62	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
168	20240703	100355	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3055	-25	5	-0.81	18870615	6159	8.01	3080	3080	3055	4000	2160	3080	3063.91	5.93	-1919	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.01	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
169	20240703	090354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3080	0	3	0.00	89320	29	0.04	3080	3080	3080	4000	2160	3080	3080.00	5.93	0	3140	3110	3070	3040	3000	3115	3045	3046	920	5000	2270	5	1	60911106	1876	-19.74	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.20	N	030210	5000	3045 억	3609566	N	N	174	N	N
170	20240702	160353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3080	10	2	0.33	233861675	76529	26.13	3080	3100	3030	3990	2150	3070	3055.86	5.94	-11168	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1876	-19.74	0.33	12	0.13	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	174	N	N
171	20240702	150353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3065	-5	5	-0.16	226122810	74010	25.27	3080	3100	3030	3990	2150	3070	3055.30	5.94	-11541	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1867	-19.65	0.33	12	0.12	-156.00	9355.00	4725	20231114	-35.13	2825	20240618	8.50	3985	-23.09	20240102	2825	8.50	20240618	4725	-35.13	20231114	2825	8.50	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
172	20240702	140353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	221767655	72591	24.79	3080	3100	3030	3990	2150	3070	3055.03	5.94	-12037	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1870	-19.68	0.33	12	0.12	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
173	20240702	130354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3080	10	2	0.33	176363090	57670	19.69	3080	3100	3035	3990	2150	3070	3058.14	5.94	-12642	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1876	-19.74	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
174	20240702	120354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3085	15	2	0.49	170640840	55811	19.06	3080	3100	3035	3990	2150	3070	3057.48	5.94	-13150	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1879	-19.78	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
175	20240702	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	0	3	0.00	157967025	51700	17.65	3080	3100	3035	3990	2150	3070	3055.46	5.94	-14120	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1870	-19.68	0.33	12	0.08	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
176	20240702	100354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3060	-10	5	-0.33	85324400	27872	9.52	3080	3100	3040	3990	2150	3070	3061.29	5.94	-16858	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1864	-19.62	0.33	12	0.05	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
177	20240702	090354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3100	30	2	0.98	13951375	4527	1.55	3080	3100	3075	3990	2150	3070	3081.81	5.94	-1192	3293	3181	3123	3011	2953	3152	2982	3046	920	5000	2270	5	1	60911106	1888	-19.87	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억	3620732	N	N	0	N	N
178	20240701	160353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	-170	5	-5.25	904453650	292356	99.62	3235	3235	3065	4210	2270	3240	3093.68	5.93	4185	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1870	-19.68	0.33	12	0.48	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
179	20240701	150354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3080	-160	5	-4.94	888406220	287132	97.84	3235	3235	3065	4210	2270	3240	3094.07	5.93	4921	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1876	-19.74	0.33	12	0.47	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
180	20240701	140352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3080	-160	5	-4.94	760428360	245464	83.64	3235	3235	3065	4210	2270	3240	3097.92	5.93	-5642	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1876	-19.74	0.33	12	0.40	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
181	20240701	130353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3070	-170	5	-5.25	636623865	205199	69.92	3235	3235	3065	4210	2270	3240	3102.47	5.93	-21677	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1870	-19.68	0.33	12	0.34	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
182	20240701	120354	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3075	-165	5	-5.09	493467275	158628	54.05	3235	3235	3065	4210	2270	3240	3110.85	5.93	-35784	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1873	-19.71	0.33	12	0.26	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
183	20240701	110353	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3075	-165	5	-5.09	329453385	105367	35.90	3235	3235	3065	4210	2270	3240	3126.72	5.93	-37385	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1873	-19.71	0.33	12	0.17	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
184	20240701	100352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3160	-80	5	-2.47	129613890	41033	13.98	3235	3235	3130	4210	2270	3240	3158.77	5.93	-5613	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1925	-20.26	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.12	2825	20240618	11.86	3985	-20.70	20240102	2825	11.86	20240618	4725	-33.12	20231114	2825	11.86	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N
185	20240701	090352	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3230	-10	5	-0.31	423715	131	0.04	3235	3235	3230	4210	2270	3240	3234.47	5.93	-122	3406	3322	3241	3157	3076	3365	3200	3046	970	5000	2390	5	1	60911106	1967	-20.71	0.35	12	0.00	-156.00	9355.00	4725	20231114	-31.64	2825	20240618	14.34	3985	-18.95	20240102	2825	14.34	20240618	4725	-31.64	20231114	2825	14.34	20240618	0.20	N	030210	5000	3045 억	3613008	N	N	857	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History