KissMeData/002020/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15760	-40	5	-0.25	439039160	27823	125.81	15820	15860	15720	20500	11060	15800	15780.16	7.29	0	4714	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1990	25.22	0.20	12	0.22	625.00	78295.00	20300	20240321	-22.36	15520	20240123	1.55	20300	-22.36	20240321	15520	1.55	20240123	20300	-22.36	20240321	15520	1.55	20240123	1.66	N	002020	5000	631 억		920015	N	N	1	N	00	N
3	20240731	150129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	10	2	0.06	375443810	23792	107.58	15820	15860	15720	20500	11060	15800	15780.25	7.29	0	5704	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1996	25.30	0.20	12	0.19	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
4	20240731	140129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	10	2	0.06	229037690	14505	65.59	15820	15860	15730	20500	11060	15800	15790.26	7.29	0	3087	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1996	25.30	0.20	12	0.11	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
5	20240731	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15820	20	2	0.13	171574820	10862	49.12	15820	15860	15730	20500	11060	15800	15795.88	7.29	0	2368	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1998	25.31	0.20	12	0.09	625.00	78295.00	20300	20240321	-22.07	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	20300	-22.07	20240321	15520	1.93	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
6	20240731	120129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-10	5	-0.06	147251110	9323	42.16	15820	15860	15730	20500	11060	15800	15794.39	7.29	0	2054	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1994	25.26	0.20	12	0.07	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
7	20240731	110129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15800	0	3	0.00	124156870	7861	35.55	15820	15860	15730	20500	11060	15800	15794.03	7.29	0	1754	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1995	25.28	0.20	12	0.06	625.00	78295.00	20300	20240321	-22.17	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	20300	-22.17	20240321	15520	1.80	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
8	20240731	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15850	50	2	0.32	100211410	6348	28.70	15820	15860	15730	20500	11060	15800	15786.29	7.29	0	1702	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	2001	25.36	0.20	12	0.05	625.00	78295.00	20300	20240321	-21.92	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
9	20240731	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	30	2	0.19	16101060	1018	4.60	15820	15830	15780	20500	11060	15800	15816.38	7.29	0	-730	16126	15962	15836	15672	15546	15900	15610	631	4700	5000	11690	10	1	12626426	1999	25.33	0.20	12	0.01	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.66	N	002020	5000	631 억		920015	N	N	115	N	00	N
10	20240730	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15800	-80	5	-0.50	348564660	22001	124.79	15930	16000	15710	20600	11120	15880	15843.09	7.29	0	-377	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	1995	25.28	0.20	12	0.17	625.00	78295.00	20300	20240321	-22.17	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	20300	-22.17	20240321	15520	1.80	20240123	1.70	N	002020	5000	631 억		920575	N	N	115	N	00	N
11	20240730	150128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15750	-130	5	-0.82	331274540	20906	118.58	15930	16000	15710	20600	11120	15880	15845.87	7.29	0	5	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	1989	25.20	0.20	12	0.17	625.00	78295.00	20300	20240321	-22.41	15520	20240123	1.48	20300	-22.41	20240321	15520	1.48	20240123	20300	-22.41	20240321	15520	1.48	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
12	20240730	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-90	5	-0.57	287294710	18114	102.75	15930	16000	15750	20600	11120	15880	15860.35	7.29	0	192	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	1994	25.26	0.20	12	0.14	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
13	20240730	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15820	-60	5	-0.38	248208480	15638	88.70	15930	16000	15780	20600	11120	15880	15872.13	7.29	0	640	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	1998	25.31	0.20	12	0.12	625.00	78295.00	20300	20240321	-22.07	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	20300	-22.07	20240321	15520	1.93	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
14	20240730	120128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	-50	5	-0.31	221148120	13927	79.00	15930	16000	15780	20600	11120	15880	15879.09	7.29	0	660	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	1999	25.33	0.20	12	0.11	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
15	20240730	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	20	2	0.13	135872310	8554	48.52	15930	16000	15780	20600	11120	15880	15884.08	7.29	0	276	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	2008	25.44	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
16	20240730	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	30	2	0.19	97273120	6121	34.72	15930	16000	15780	20600	11120	15880	15891.74	7.29	0	-112	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	2009	25.46	0.20	12	0.05	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
17	20240730	090128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	0	3	0.00	14538240	914	5.18	15930	15930	15880	20600	11120	15880	15906.76	7.29	0	-190	16053	15966	15823	15736	15593	16010	15780	631	4720	5000	11750	10	1	12626426	2005	25.41	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.70	N	002020	5000	631 억		920575	N	N	0	N	00	N
18	20240729	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	150	2	0.95	279066550	17614	69.66	15700	15910	15680	20400	11020	15730	15845.08	7.26	0	4861	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2005	25.41	0.20	12	0.14	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
19	20240729	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15870	140	2	0.89	270917070	17101	67.63	15700	15910	15680	20400	11020	15730	15843.84	7.26	0	4664	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2004	25.39	0.20	12	0.14	625.00	78295.00	20300	20240321	-21.82	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
20	20240729	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	170	2	1.08	249973220	15783	62.42	15700	15900	15680	20400	11020	15730	15839.87	7.26	0	4456	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2008	25.44	0.20	12	0.12	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
21	20240729	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	160	2	1.02	218395850	13794	54.55	15700	15900	15680	20400	11020	15730	15834.57	7.26	0	4283	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2006	25.42	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
22	20240729	120128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	160	2	1.02	192205840	12144	48.02	15700	15900	15680	20400	11020	15730	15829.27	7.26	0	4048	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2006	25.42	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
23	20240729	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15840	110	2	0.70	173451790	10961	43.35	15700	15900	15680	20400	11020	15730	15826.65	7.26	0	3824	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2000	25.34	0.20	12	0.09	625.00	78295.00	20300	20240321	-21.97	15520	20240123	2.06	20300	-21.97	20240321	15520	2.06	20240123	20300	-21.97	20240321	15520	2.06	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
24	20240729	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	150	2	0.95	137477090	8693	34.38	15700	15900	15680	20400	11020	15730	15817.20	7.26	0	3407	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	2005	25.41	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
25	20240729	090128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15730	0	3	0.00	14741920	938	3.71	15700	15780	15700	20400	11020	15730	15711.37	7.26	0	162	15850	15790	15720	15660	15590	15820	15690	631	4670	5000	11640	10	1	12626426	1986	25.17	0.20	12	0.01	625.00	78295.00	20300	20240321	-22.51	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	20300	-22.51	20240321	15520	1.35	20240123	1.74	N	002020	5000	631 억		916328	N	N	1	N	00	N
26	20240726	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15730	20	2	0.13	393963200	25095	78.55	15700	15780	15650	20400	11000	15710	15698.75	7.21	0	5082	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1986	25.17	0.20	12	0.20	625.00	78295.00	20300	20240321	-22.51	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	20300	-22.51	20240321	15520	1.35	20240123	1.74	N	002020	5000	631 억		910223	N	N	1	N	00	N
27	20240726	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15730	20	2	0.13	383016280	24399	76.37	15700	15780	15650	20400	11000	15710	15698.03	7.21	0	4982	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1986	25.17	0.20	12	0.19	625.00	78295.00	20300	20240321	-22.51	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	20300	-22.51	20240321	15520	1.35	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
28	20240726	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15730	20	2	0.13	355416440	22642	70.87	15700	15780	15650	20400	11000	15710	15697.22	7.21	0	4348	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1986	25.17	0.20	12	0.18	625.00	78295.00	20300	20240321	-22.51	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	20300	-22.51	20240321	15520	1.35	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
29	20240726	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15730	20	2	0.13	304567920	19404	60.73	15700	15780	15650	20400	11000	15710	15696.14	7.21	0	3353	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1986	25.17	0.20	12	0.15	625.00	78295.00	20300	20240321	-22.51	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	20300	-22.51	20240321	15520	1.35	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
30	20240726	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15690	-20	5	-0.13	258894670	16495	51.63	15700	15780	15650	20400	11000	15710	15695.34	7.21	0	2718	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1981	25.10	0.20	12	0.13	625.00	78295.00	20300	20240321	-22.71	15520	20240123	1.10	20300	-22.71	20240321	15520	1.10	20240123	20300	-22.71	20240321	15520	1.10	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
31	20240726	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15690	-20	5	-0.13	240004100	15291	47.86	15700	15780	15650	20400	11000	15710	15695.78	7.21	0	2487	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1981	25.10	0.20	12	0.12	625.00	78295.00	20300	20240321	-22.71	15520	20240123	1.10	20300	-22.71	20240321	15520	1.10	20240123	20300	-22.71	20240321	15520	1.10	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
32	20240726	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15670	-40	5	-0.25	161569190	10292	32.21	15700	15780	15650	20400	11000	15710	15698.52	7.21	0	1490	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1979	25.07	0.20	12	0.08	625.00	78295.00	20300	20240321	-22.81	15520	20240123	0.97	20300	-22.81	20240321	15520	0.97	20240123	20300	-22.81	20240321	15520	0.97	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
33	20240726	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15710	0	3	0.00	6484310	413	1.29	15700	15710	15700	20400	11000	15710	15700.51	7.21	0	55	15990	15850	15740	15600	15490	15795	15545	631	4690	5000	11620	10	1	12626426	1984	25.14	0.20	12	0.00	625.00	78295.00	20300	20240321	-22.61	15520	20240123	1.22	20300	-22.61	20240321	15520	1.22	20240123	20300	-22.61	20240321	15520	1.22	20240123	1.74	N	002020	5000	631 억		910223	N	N	0	N	00	N
34	20240725	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15710	-210	5	-1.32	489093710	31188	216.30	15880	15880	15630	20650	11150	15920	15681.96	7.21	0	-80	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1984	25.14	0.20	12	0.25	625.00	78295.00	20300	20240321	-22.61	15520	20240123	1.22	20300	-22.61	20240321	15520	1.22	20240123	20300	-22.61	20240321	15520	1.22	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
35	20240725	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15780	-140	5	-0.88	473641820	30205	209.48	15880	15880	15630	20650	11150	15920	15680.91	7.21	0	99	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1992	25.25	0.20	12	0.24	625.00	78295.00	20300	20240321	-22.27	15520	20240123	1.68	20300	-22.27	20240321	15520	1.68	20240123	20300	-22.27	20240321	15520	1.68	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
36	20240725	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15710	-210	5	-1.32	444665470	28362	196.70	15880	15880	15630	20650	11150	15920	15678.21	7.21	0	-16	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1984	25.14	0.20	12	0.22	625.00	78295.00	20300	20240321	-22.61	15520	20240123	1.22	20300	-22.61	20240321	15520	1.22	20240123	20300	-22.61	20240321	15520	1.22	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
37	20240725	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15700	-220	5	-1.38	415310620	26492	183.73	15880	15880	15630	20650	11150	15920	15676.83	7.21	0	-85	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1982	25.12	0.20	12	0.21	625.00	78295.00	20300	20240321	-22.66	15520	20240123	1.16	20300	-22.66	20240321	15520	1.16	20240123	20300	-22.66	20240321	15520	1.16	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
38	20240725	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15670	-250	5	-1.57	361751660	23078	160.05	15880	15880	15630	20650	11150	15920	15675.17	7.21	0	-530	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1979	25.07	0.20	12	0.18	625.00	78295.00	20300	20240321	-22.81	15520	20240123	0.97	20300	-22.81	20240321	15520	0.97	20240123	20300	-22.81	20240321	15520	0.97	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
39	20240725	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15680	-240	5	-1.51	333761110	21292	147.67	15880	15880	15630	20650	11150	15920	15675.42	7.21	0	-614	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1980	25.09	0.20	12	0.17	625.00	78295.00	20300	20240321	-22.76	15520	20240123	1.03	20300	-22.76	20240321	15520	1.03	20240123	20300	-22.76	20240321	15520	1.03	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
40	20240725	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15660	-260	5	-1.63	238368170	15195	105.38	15880	15880	15640	20650	11150	15920	15687.28	7.21	0	-876	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1977	25.06	0.20	12	0.12	625.00	78295.00	20300	20240321	-22.86	15520	20240123	0.90	20300	-22.86	20240321	15520	0.90	20240123	20300	-22.86	20240321	15520	0.90	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
41	20240725	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-130	5	-0.82	9446250	597	4.14	15880	15880	15790	20650	11150	15920	15822.86	7.21	0	-213	16066	15992	15906	15832	15746	16030	15870	631	4730	5000	11780	10	1	12626426	1994	25.26	0.20	12	0.00	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.73	N	002020	5000	631 억		910303	N	N	1	N	00	N
42	20240724	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15920	40	2	0.25	227674530	14327	76.15	15820	15980	15820	20600	11120	15880	15891.15	7.20	0	1446	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2010	25.47	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.58	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	20300	-21.58	20240321	15520	2.58	20240123	1.75	N	002020	5000	631 억		908560	N	N	1	N	00	N
43	20240724	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	-20	5	-0.13	212383690	13363	71.02	15820	15980	15820	20600	11120	15880	15893.41	7.20	0	1481	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2003	25.38	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
44	20240724	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15850	-30	5	-0.19	193355870	12164	64.65	15820	15980	15820	20600	11120	15880	15895.75	7.20	0	1512	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2001	25.36	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.92	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
45	20240724	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	30	2	0.19	156418060	9836	52.28	15820	15980	15820	20600	11120	15880	15902.61	7.20	0	2091	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2009	25.46	0.20	12	0.08	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
46	20240724	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	10	2	0.06	137082870	8618	45.80	15820	15980	15820	20600	11120	15880	15906.58	7.20	0	2026	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2006	25.42	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
47	20240724	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15930	50	2	0.31	128527660	8080	42.94	15820	15980	15820	20600	11120	15880	15906.89	7.20	0	1997	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2011	25.49	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.53	15520	20240123	2.64	20300	-21.53	20240321	15520	2.64	20240123	20300	-21.53	20240321	15520	2.64	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
48	20240724	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15960	80	2	0.50	97514710	6132	32.59	15820	15980	15820	20600	11120	15880	15902.59	7.20	0	2635	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2015	25.54	0.20	12	0.05	625.00	78295.00	20300	20240321	-21.38	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	20300	-21.38	20240321	15520	2.84	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
49	20240724	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15840	-40	5	-0.25	1059980	67	0.36	15820	15840	15820	20600	11120	15880	15820.60	7.20	0	-9	16033	15956	15883	15806	15733	15995	15845	631	4720	5000	11750	10	1	12626426	2000	25.34	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.97	15520	20240123	2.06	20300	-21.97	20240321	15520	2.06	20240123	20300	-21.97	20240321	15520	2.06	20240123	1.75	N	002020	5000	631 억		908560	N	N	3	N	00	N
50	20240723	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	80	2	0.51	296564020	18661	47.00	15850	15960	15810	20500	11060	15800	15892.28	7.19	0	207	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2005	25.41	0.20	12	0.15	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.79	N	002020	5000	631 억		907977	N	N	3	N	00	N
51	20240723	150129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	110	2	0.70	265727190	16721	42.12	15850	15960	15810	20500	11060	15800	15891.82	7.19	0	294	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2009	25.46	0.20	12	0.13	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
52	20240723	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15870	70	2	0.44	221456300	13932	35.09	15850	15960	15810	20500	11060	15800	15895.51	7.19	0	181	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2004	25.39	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.82	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
53	20240723	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	90	2	0.57	193193720	12152	30.61	15850	15960	15810	20500	11060	15800	15898.10	7.19	0	-147	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2006	25.42	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
54	20240723	120128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	80	2	0.51	166975620	10501	26.45	15850	15960	15810	20500	11060	15800	15900.93	7.19	0	84	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2005	25.41	0.20	12	0.08	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
55	20240723	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	90	2	0.57	144069930	9057	22.81	15850	15960	15810	20500	11060	15800	15907.03	7.19	0	80	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2006	25.42	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
56	20240723	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	110	2	0.70	109308770	6873	17.31	15850	15940	15810	20500	11060	15800	15904.08	7.19	0	746	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	2009	25.46	0.20	12	0.05	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
57	20240723	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	10	2	0.06	4959870	313	0.79	15850	15850	15810	20500	11060	15800	15846.23	7.19	0	81	16053	15926	15833	15706	15613	15880	15660	631	4700	5000	11690	10	1	12626426	1996	25.30	0.20	12	0.00	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.79	N	002020	5000	631 억		907977	N	N	0	N	00	N
58	20240722	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15800	-200	5	-1.25	622825360	39379	67.49	15920	15960	15740	20800	11200	16000	15816.01	7.25	0	-8111	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1995	25.28	0.20	12	0.31	625.00	78295.00	20300	20240321	-22.17	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	20300	-22.17	20240321	15520	1.80	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
59	20240722	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	-90	5	-0.56	587062270	37121	63.62	15920	15960	15740	20800	11200	16000	15814.52	7.25	0	-7696	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	2009	25.46	0.20	12	0.29	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
60	20240722	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-210	5	-1.31	527928200	33390	57.22	15920	15930	15740	20800	11200	16000	15810.62	7.25	0	-7081	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1994	25.26	0.20	12	0.26	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
61	20240722	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15770	-230	5	-1.44	428451930	27079	46.41	15920	15930	15760	20800	11200	16000	15821.89	7.25	0	-6854	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1991	25.23	0.20	12	0.21	625.00	78295.00	20300	20240321	-22.32	15520	20240123	1.61	20300	-22.32	20240321	15520	1.61	20240123	20300	-22.32	20240321	15520	1.61	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
62	20240722	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-210	5	-1.31	372831480	23553	40.36	15920	15930	15770	20800	11200	16000	15829.02	7.25	0	-5985	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1994	25.26	0.20	12	0.19	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
63	20240722	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-210	5	-1.31	337211600	21298	36.50	15920	15930	15770	20800	11200	16000	15832.53	7.25	0	-5596	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1994	25.26	0.20	12	0.17	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
64	20240722	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	-210	5	-1.31	306433240	19350	33.16	15920	15930	15770	20800	11200	16000	15835.82	7.25	0	-5076	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	1994	25.26	0.20	12	0.15	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
65	20240722	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	-120	5	-0.75	36557450	2297	3.94	15920	15930	15870	20800	11200	16000	15912.95	7.25	0	-194	16273	16136	16013	15876	15753	16075	15815	631	4800	5000	11840	10	1	12626426	2005	25.41	0.20	12	0.02	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.78	N	002020	5000	631 억		915660	N	N	0	N	00	N
66	20240719	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16000	-100	5	-0.62	922309930	57714	83.06	16020	16150	15890	20900	11270	16100	15980.59	7.31	0	-6153	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2020	25.60	0.20	12	0.46	625.00	78295.00	20300	20240321	-21.18	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	20300	-21.18	20240321	15520	3.09	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
67	20240719	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16010	-90	5	-0.56	890299640	55713	80.18	16020	16150	15890	20900	11270	16100	15980.00	7.31	0	-6206	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2021	25.62	0.20	12	0.44	625.00	78295.00	20300	20240321	-21.13	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	20300	-21.13	20240321	15520	3.16	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
68	20240719	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15960	-140	5	-0.87	806727280	50479	72.65	16020	16150	15890	20900	11270	16100	15981.33	7.31	0	-6575	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2015	25.54	0.20	12	0.40	625.00	78295.00	20300	20240321	-21.38	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	20300	-21.38	20240321	15520	2.84	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
69	20240719	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15950	-150	5	-0.93	662139830	41408	59.59	16020	16150	15890	20900	11270	16100	15990.49	7.31	0	-6267	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2014	25.52	0.20	12	0.33	625.00	78295.00	20300	20240321	-21.43	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
70	20240719	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15990	-110	5	-0.68	402224050	25094	36.11	16020	16150	15970	20900	11270	16100	16028.55	7.31	0	-1957	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2019	25.58	0.20	12	0.20	625.00	78295.00	20300	20240321	-21.23	15520	20240123	3.03	20300	-21.23	20240321	15520	3.03	20240123	20300	-21.23	20240321	15520	3.03	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
71	20240719	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16010	-90	5	-0.56	326289920	20345	29.28	16020	16150	15970	20900	11270	16100	16037.69	7.31	0	-1521	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2021	25.62	0.20	12	0.16	625.00	78295.00	20300	20240321	-21.13	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	20300	-21.13	20240321	15520	3.16	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
72	20240719	100122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16120	20	2	0.12	203586300	12688	18.26	16020	16150	15970	20900	11270	16100	16045.36	7.31	0	563	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2035	25.79	0.21	12	0.10	625.00	78295.00	20300	20240321	-20.59	15520	20240123	3.87	20300	-20.59	20240321	15520	3.87	20240123	20300	-20.59	20240321	15520	3.87	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
73	20240719	090131	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16010	-90	5	-0.56	52538650	3278	4.72	16020	16060	16010	20900	11270	16100	16026.53	7.31	0	1440	16460	16280	16140	15960	15820	16210	15890	631	4800	5000	11910	10	1	12626426	2021	25.62	0.20	12	0.03	625.00	78295.00	20300	20240321	-21.13	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	20300	-21.13	20240321	15520	3.16	20240123	1.76	N	002020	5000	631 억		922522	N	N	3	N	00	N
74	20240718	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16100	-260	5	-1.59	1106989470	68857	69.99	16320	16320	16000	21250	11460	16360	16076.46	7.36	0	-10384	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2033	25.76	0.21	12	0.55	625.00	78295.00	20300	20240321	-20.69	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	20300	-20.69	20240321	15520	3.74	20240123	1.77	N	002020	5000	631 억		929791	N	N	3	N	00	N
75	20240718	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16100	-260	5	-1.59	1055971010	65689	66.77	16320	16320	16000	21250	11460	16360	16075.31	7.36	0	-10343	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2033	25.76	0.21	12	0.52	625.00	78295.00	20300	20240321	-20.69	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	20300	-20.69	20240321	15520	3.74	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
76	20240718	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16060	-300	5	-1.83	978716390	60886	61.89	16320	16320	16000	21250	11460	16360	16074.57	7.36	0	-9638	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2028	25.70	0.21	12	0.48	625.00	78295.00	20300	20240321	-20.89	15520	20240123	3.48	20300	-20.89	20240321	15520	3.48	20240123	20300	-20.89	20240321	15520	3.48	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
77	20240718	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16110	-250	5	-1.53	765607100	47596	48.38	16320	16320	16000	21250	11460	16360	16085.53	7.36	0	-9185	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2034	25.78	0.21	12	0.38	625.00	78295.00	20300	20240321	-20.64	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	20300	-20.64	20240321	15520	3.80	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
78	20240718	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16100	-260	5	-1.59	741514450	46099	46.86	16320	16320	16000	21250	11460	16360	16085.26	7.36	0	-9094	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2033	25.76	0.21	12	0.37	625.00	78295.00	20300	20240321	-20.69	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	20300	-20.69	20240321	15520	3.74	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
79	20240718	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16090	-270	5	-1.65	682928330	42460	43.16	16320	16320	16000	21250	11460	16360	16084.04	7.36	0	-8518	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2032	25.74	0.21	12	0.34	625.00	78295.00	20300	20240321	-20.74	15520	20240123	3.67	20300	-20.74	20240321	15520	3.67	20240123	20300	-20.74	20240321	15520	3.67	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
80	20240718	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16110	-250	5	-1.53	598171330	37193	37.80	16320	16320	16000	21250	11460	16360	16082.90	7.36	0	-8627	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2034	25.78	0.21	12	0.29	625.00	78295.00	20300	20240321	-20.64	15520	20240123	3.80	20300	-20.64	20240321	15520	3.80	20240123	20300	-20.64	20240321	15520	3.80	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
81	20240718	090128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16240	-120	5	-0.73	22447650	1377	1.40	16320	16320	16240	21250	11460	16360	16301.85	7.36	0	-463	16733	16546	16363	16176	15993	16640	16270	631	4890	5000	12100	10	1	12626426	2051	25.98	0.21	12	0.01	625.00	78295.00	20300	20240321	-20.00	15520	20240123	4.64	20300	-20.00	20240321	15520	4.64	20240123	20300	-20.00	20240321	15520	4.64	20240123	1.77	N	002020	5000	631 억		929791	N	N	6	N	00	N
82	20240717	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16360	-60	5	-0.37	1575805060	96515	82.86	16320	16550	16180	21300	11500	16420	16326.65	7.38	0	-5541	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2066	26.18	0.21	12	0.76	625.00	78295.00	20300	20240321	-19.41	15520	20240123	5.41	20300	-19.41	20240321	15520	5.41	20240123	20300	-19.41	20240321	15520	5.41	20240123	1.97	N	002020	5000	631 억		931873	N	N	6	N	00	N
83	20240717	150128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16300	-120	5	-0.73	1478438830	90539	77.73	16320	16550	16180	21300	11500	16420	16329.00	7.38	0	-5721	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2058	26.08	0.21	12	0.72	625.00	78295.00	20300	20240321	-19.70	15520	20240123	5.03	20300	-19.70	20240321	15520	5.03	20240123	20300	-19.70	20240321	15520	5.03	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
84	20240717	140128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16420	0	3	0.00	1291852310	79096	67.90	16320	16550	16180	21300	11500	16420	16332.38	7.38	0	-6763	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2073	26.27	0.21	12	0.63	625.00	78295.00	20300	20240321	-19.11	15520	20240123	5.80	20300	-19.11	20240321	15520	5.80	20240123	20300	-19.11	20240321	15520	5.80	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
85	20240717	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16460	40	2	0.24	1054912030	64707	55.55	16320	16480	16180	21300	11500	16420	16302.36	7.38	0	-3696	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2078	26.34	0.21	12	0.51	625.00	78295.00	20300	20240321	-18.92	15520	20240123	6.06	20300	-18.92	20240321	15520	6.06	20240123	20300	-18.92	20240321	15520	6.06	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
86	20240717	120128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16380	-40	5	-0.24	939582570	57689	49.53	16320	16460	16180	21300	11500	16420	16286.34	7.38	0	-2250	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2068	26.21	0.21	12	0.46	625.00	78295.00	20300	20240321	-19.31	15520	20240123	5.54	20300	-19.31	20240321	15520	5.54	20240123	20300	-19.31	20240321	15520	5.54	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
87	20240717	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16330	-90	5	-0.55	787519470	48406	41.56	16320	16400	16180	21300	11500	16420	16268.11	7.38	0	-414	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2062	26.13	0.21	12	0.38	625.00	78295.00	20300	20240321	-19.56	15520	20240123	5.22	20300	-19.56	20240321	15520	5.22	20240123	20300	-19.56	20240321	15520	5.22	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
88	20240717	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16210	-210	5	-1.28	596025450	36598	31.42	16320	16400	16190	21300	11500	16420	16284.63	7.38	0	-464	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2047	25.94	0.21	12	0.29	625.00	78295.00	20300	20240321	-20.15	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	20300	-20.15	20240321	15520	4.45	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
89	20240717	090122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16340	-80	5	-0.49	69148830	4233	3.63	16320	16360	16310	21300	11500	16420	16329.22	7.38	0	-97	17000	16710	16550	16260	16100	16630	16180	631	4880	5000	12150	10	1	12626426	2063	26.14	0.21	12	0.03	625.00	78295.00	20300	20240321	-19.51	15520	20240123	5.28	20300	-19.51	20240321	15520	5.28	20240123	20300	-19.51	20240321	15520	5.28	20240123	1.97	N	002020	5000	631 억		931873	N	N	5	N	00	N
90	20240716	160128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16420	-300	5	-1.79	1874933520	113253	22.94	16700	16840	16390	21700	11710	16720	16555.96	7.39	0	-1324	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2073	26.27	0.21	12	0.90	625.00	78295.00	20300	20240321	-19.11	15520	20240123	5.80	20300	-19.11	20240321	15520	5.80	20240123	20300	-19.11	20240321	15520	5.80	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
91	20240716	150128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16460	-260	5	-1.56	1582833470	95471	19.34	16700	16840	16430	21700	11710	16720	16579.19	7.39	0	-5111	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2078	26.34	0.21	12	0.76	625.00	78295.00	20300	20240321	-18.92	15520	20240123	6.06	20300	-18.92	20240321	15520	6.06	20240123	20300	-18.92	20240321	15520	6.06	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
92	20240716	140129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16520	-200	5	-1.20	1315345820	79248	16.05	16700	16840	16440	21700	11710	16720	16597.83	7.39	0	-7070	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2086	26.43	0.21	12	0.63	625.00	78295.00	20300	20240321	-18.62	15520	20240123	6.44	20300	-18.62	20240321	15520	6.44	20240123	20300	-18.62	20240321	15520	6.44	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
93	20240716	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-150	5	-0.90	1204150790	72525	14.69	16700	16840	16440	21700	11710	16720	16603.24	7.39	0	-6289	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2092	26.51	0.21	12	0.57	625.00	78295.00	20300	20240321	-18.37	15520	20240123	6.77	20300	-18.37	20240321	15520	6.77	20240123	20300	-18.37	20240321	15520	6.77	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
94	20240716	120129	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16580	-140	5	-0.84	1156053360	69621	14.10	16700	16840	16440	21700	11710	16720	16604.94	7.39	0	-5604	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2093	26.53	0.21	12	0.55	625.00	78295.00	20300	20240321	-18.33	15520	20240123	6.83	20300	-18.33	20240321	15520	6.83	20240123	20300	-18.33	20240321	15520	6.83	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
95	20240716	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16530	-190	5	-1.14	1032271450	62146	12.59	16700	16840	16440	21700	11710	16720	16610.41	7.39	0	-6518	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2087	26.45	0.21	12	0.49	625.00	78295.00	20300	20240321	-18.57	15520	20240123	6.51	20300	-18.57	20240321	15520	6.51	20240123	20300	-18.57	20240321	15520	6.51	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
96	20240716	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	-250	5	-1.50	902938880	54313	11.00	16700	16840	16460	21700	11710	16720	16624.71	7.39	0	-6133	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2080	26.35	0.21	12	0.43	625.00	78295.00	20300	20240321	-18.87	15520	20240123	6.12	20300	-18.87	20240321	15520	6.12	20240123	20300	-18.87	20240321	15520	6.12	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
97	20240716	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16660	-60	5	-0.36	193133870	11572	2.34	16700	16720	16660	21700	11710	16720	16689.73	7.39	0	-1477	18266	17492	17046	16272	15826	17270	16050	631	4980	5000	12370	10	1	12626426	2104	26.66	0.21	12	0.09	625.00	78295.00	20300	20240321	-17.93	15520	20240123	7.35	20300	-17.93	20240321	15520	7.35	20240123	20300	-17.93	20240321	15520	7.35	20240123	1.07	N	002020	5000	631 억		933395	N	N	5	N	00	N
98	20240715	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16720	-460	5	-2.68	8396841500	491144	12.28	16990	17820	16600	22300	12030	17180	17096.75	7.32	0	11278	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2111	26.75	0.21	12	3.89	625.00	78295.00	20300	20240321	-17.64	15520	20240123	7.73	20300	-17.64	20240321	15520	7.73	20240123	20300	-17.64	20240321	15520	7.73	20240123	1.08	N	002020	5000	631 억		924503	N	N	5	N	00	N
99	20240715	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16720	-460	5	-2.68	8113076550	474167	11.86	16990	17820	16600	22300	12030	17180	17110.13	7.32	0	10376	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2111	26.75	0.21	12	3.76	625.00	78295.00	20300	20240321	-17.64	15520	20240123	7.73	20300	-17.64	20240321	15520	7.73	20240123	20300	-17.64	20240321	15520	7.73	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
100	20240715	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16680	-500	5	-2.91	7692159310	449007	11.23	16990	17820	16600	22300	12030	17180	17131.47	7.32	0	9200	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2106	26.69	0.21	12	3.56	625.00	78295.00	20300	20240321	-17.83	15520	20240123	7.47	20300	-17.83	20240321	15520	7.47	20240123	20300	-17.83	20240321	15520	7.47	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
101	20240715	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16730	-450	5	-2.62	7265574500	423459	10.59	16990	17820	16690	22300	12030	17180	17157.67	7.32	0	9383	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2112	26.77	0.21	12	3.35	625.00	78295.00	20300	20240321	-17.59	15520	20240123	7.80	20300	-17.59	20240321	15520	7.80	20240123	20300	-17.59	20240321	15520	7.80	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
102	20240715	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16840	-340	5	-1.98	6690704440	389224	9.74	16990	17820	16750	22300	12030	17180	17189.86	7.32	0	7299	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2126	26.94	0.22	12	3.08	625.00	78295.00	20300	20240321	-17.04	15520	20240123	8.51	20300	-17.04	20240321	15520	8.51	20240123	20300	-17.04	20240321	15520	8.51	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
103	20240715	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16980	-200	5	-1.16	6062375010	352082	8.81	16990	17820	16750	22300	12030	17180	17218.67	7.32	0	3713	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2144	27.17	0.22	12	2.79	625.00	78295.00	20300	20240321	-16.35	15520	20240123	9.41	20300	-16.35	20240321	15520	9.41	20240123	20300	-16.35	20240321	15520	9.41	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
104	20240715	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17000	-180	5	-1.05	5489389170	318357	7.96	16990	17820	16750	22300	12030	17180	17242.92	7.32	0	6135	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2146	27.20	0.22	12	2.52	625.00	78295.00	20300	20240321	-16.26	15520	20240123	9.54	20300	-16.26	20240321	15520	9.54	20240123	20300	-16.26	20240321	15520	9.54	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
105	20240715	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16980	-200	5	-1.16	728655170	43035	1.08	16990	17040	16750	22300	12030	17180	16930.31	7.32	0	7152	21553	19366	17613	15426	13673	20460	16520	631	5120	5000	12710	10	1	12626426	2144	27.17	0.22	12	0.34	625.00	78295.00	20300	20240321	-16.35	15520	20240123	9.41	20300	-16.35	20240321	15520	9.41	20240123	20300	-16.35	20240321	15520	9.41	20240123	1.08	N	002020	5000	631 억		924503	N	N	3	N	00	N
106	20240712	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17180	1370	2	8.67	73033759150	3968431	18284.33	15890	19800	15860	20550	11070	15810	18404.53	7.28	0	7765	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2169	27.49	0.22	12	31.43	625.00	78295.00	20300	20240321	-15.37	15520	20240123	10.70	20300	-15.37	20240321	15520	10.70	20240123	20300	-15.37	20240321	15520	10.70	20240123	1.06	N	002020	5000	631 억		919803	N	N	3	N	00	N
107	20240712	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17640	1830	2	11.57	70409249630	3817335	17588.16	15890	19800	15860	20550	11070	15810	18444.61	7.28	0	-2031	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2227	28.22	0.23	12	30.23	625.00	78295.00	20300	20240321	-13.10	15520	20240123	13.66	20300	-13.10	20240321	15520	13.66	20240123	20300	-13.10	20240321	15520	13.66	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
108	20240712	140128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17610	1800	2	11.39	64727136050	3498188	16117.71	15890	19800	15860	20550	11070	15810	18503.05	7.28	0	-3823	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2224	28.18	0.22	12	27.71	625.00	78295.00	20300	20240321	-13.25	15520	20240123	13.47	20300	-13.25	20240321	15520	13.47	20240123	20300	-13.25	20240321	15520	13.47	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
109	20240712	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17800	1990	2	12.59	55656451390	2992852	13789.40	15890	19800	15860	20550	11070	15810	18596.46	7.28	0	-1634	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2248	28.48	0.23	12	23.70	625.00	78295.00	20300	20240321	-12.32	15520	20240123	14.69	20300	-12.32	20240321	15520	14.69	20240123	20300	-12.32	20240321	15520	14.69	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
110	20240712	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17250	1440	2	9.11	52426245310	2808258	12938.90	15890	19800	15860	20550	11070	15810	18668.60	7.28	0	1246	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2178	27.60	0.22	12	22.24	625.00	78295.00	20300	20240321	-15.02	15520	20240123	11.15	20300	-15.02	20240321	15520	11.15	20240123	20300	-15.02	20240321	15520	11.15	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
111	20240712	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	18030	2220	2	14.04	45166011710	2400440	11059.90	15890	19800	15860	20550	11070	15810	18815.72	7.28	0	-2977	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2277	28.85	0.23	12	19.01	625.00	78295.00	20300	20240321	-11.18	15520	20240123	16.17	20300	-11.18	20240321	15520	16.17	20240123	20300	-11.18	20240321	15520	16.17	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
112	20240712	100127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16190	380	2	2.40	487367240	30331	139.75	15890	16310	15860	20550	11070	15810	16068.29	7.28	0	6004	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2044	25.90	0.21	12	0.24	625.00	78295.00	20300	20240321	-20.25	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	20300	-20.25	20240321	15520	4.32	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
113	20240712	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	70	2	0.44	8167420	514	2.37	15890	15890	15880	20550	11070	15810	15889.92	7.28	0	-93	16090	15950	15860	15720	15630	15905	15675	631	4740	5000	11690	10	1	12626426	2005	25.41	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억		919803	N	N	53	N	00	N
114	20240711	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	40	2	0.25	343389960	21702	77.95	16000	16000	15770	20500	11040	15770	15822.98	7.31	0	-2899	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	1996	25.30	0.20	12	0.17	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.06	N	002020	5000	631 억		922484	N	N	53	N	00	N
115	20240711	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	90	2	0.57	323352000	20435	73.40	16000	16000	15770	20500	11040	15770	15823.45	7.31	0	-2953	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	2003	25.38	0.20	12	0.16	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
116	20240711	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	90	2	0.57	301043120	19030	68.35	16000	16000	15770	20500	11040	15770	15819.41	7.31	0	-2983	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	2003	25.38	0.20	12	0.15	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
117	20240711	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15790	20	2	0.13	230180260	14550	52.26	16000	16000	15770	20500	11040	15770	15819.97	7.31	0	-2118	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	1994	25.26	0.20	12	0.12	625.00	78295.00	20300	20240321	-22.22	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	20300	-22.22	20240321	15520	1.74	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
118	20240711	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15780	10	2	0.06	216782360	13701	49.21	16000	16000	15780	20500	11040	15770	15822.39	7.31	0	-1366	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	1992	25.25	0.20	12	0.11	625.00	78295.00	20300	20240321	-22.27	15520	20240123	1.68	20300	-22.27	20240321	15520	1.68	20240123	20300	-22.27	20240321	15520	1.68	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
119	20240711	110127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15800	30	2	0.19	199118070	12582	45.19	16000	16000	15790	20500	11040	15770	15825.65	7.31	0	-1204	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	1995	25.28	0.20	12	0.10	625.00	78295.00	20300	20240321	-22.17	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	20300	-22.17	20240321	15520	1.80	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
120	20240711	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	60	2	0.38	88333750	5572	20.01	16000	16000	15790	20500	11040	15770	15853.22	7.31	0	-1151	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	1999	25.33	0.20	12	0.04	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
121	20240711	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15940	170	2	1.08	16803570	1052	3.78	16000	16000	15940	20500	11040	15770	15973.94	7.31	0	-183	16003	15886	15823	15706	15643	15855	15675	631	4730	5000	11660	10	1	12626426	2013	25.50	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.48	15520	20240123	2.71	20300	-21.48	20240321	15520	2.71	20240123	20300	-21.48	20240321	15520	2.71	20240123	1.06	N	002020	5000	631 억		922484	N	N	12	N	00	N
122	20240710	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15770	-80	5	-0.50	439125510	27789	159.87	15900	15940	15760	20600	11100	15850	15802.17	7.33	0	-2994	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1991	25.23	0.20	12	0.22	625.00	78295.00	20300	20240321	-22.32	15520	20240123	1.61	20300	-22.32	20240321	15520	1.61	20240123	20300	-22.32	20240321	15520	1.61	20240123	1.06	N	002020	5000	631 억		925337	N	N	12	N	00	N
123	20240710	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15770	-80	5	-0.50	372941540	23597	135.76	15900	15940	15760	20600	11100	15850	15804.62	7.33	0	-2352	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1991	25.23	0.20	12	0.19	625.00	78295.00	20300	20240321	-22.32	15520	20240123	1.61	20300	-22.32	20240321	15520	1.61	20240123	20300	-22.32	20240321	15520	1.61	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
124	20240710	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	-20	5	-0.13	137390660	8677	49.92	15900	15940	15800	20600	11100	15850	15833.89	7.33	0	-2124	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1999	25.33	0.20	12	0.07	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
125	20240710	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15800	-50	5	-0.32	121785500	7691	44.25	15900	15940	15800	20600	11100	15850	15834.81	7.33	0	-1775	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1995	25.28	0.20	12	0.06	625.00	78295.00	20300	20240321	-22.17	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	20300	-22.17	20240321	15520	1.80	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
126	20240710	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	-40	5	-0.25	82535250	5207	29.96	15900	15940	15800	20600	11100	15850	15850.83	7.33	0	-1593	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1996	25.30	0.20	12	0.04	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
127	20240710	110128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	-20	5	-0.13	63391160	3997	23.00	15900	15940	15830	20600	11100	15850	15859.68	7.33	0	-1306	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	1999	25.33	0.20	12	0.03	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
128	20240710	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	10	2	0.06	31350300	1975	11.36	15900	15940	15840	20600	11100	15850	15873.57	7.33	0	-981	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	2003	25.38	0.20	12	0.02	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
129	20240710	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	10	2	0.06	3489860	220	1.27	15900	15900	15860	20600	11100	15850	15863.00	7.33	0	0	16016	15932	15866	15782	15716	15900	15750	631	4750	5000	11720	10	1	12626426	2003	25.38	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		925337	N	N	7	N	00	N
130	20240709	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15850	-20	5	-0.13	275861910	17382	71.18	15890	15950	15800	20600	11110	15870	15870.55	7.33	0	-593	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2001	25.36	0.20	12	0.14	625.00	78295.00	20300	20240321	-21.92	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.05	N	002020	5000	631 억		925596	N	N	7	N	00	N
131	20240709	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15840	-30	5	-0.19	258635410	16295	66.73	15890	15950	15800	20600	11110	15870	15872.07	7.33	0	-338	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2000	25.34	0.20	12	0.13	625.00	78295.00	20300	20240321	-21.97	15520	20240123	2.06	20300	-21.97	20240321	15520	2.06	20240123	20300	-21.97	20240321	15520	2.06	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
132	20240709	140127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	20	2	0.13	174797550	11005	45.07	15890	15950	15800	20600	11110	15870	15883.47	7.33	0	-1272	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.09	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
133	20240709	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	30	2	0.19	143452550	9033	36.99	15890	15950	15800	20600	11110	15870	15880.94	7.33	0	-1440	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2008	25.44	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
134	20240709	120127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	40	2	0.25	122754370	7732	31.66	15890	15950	15800	20600	11110	15870	15876.15	7.33	0	-1221	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2009	25.46	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
135	20240709	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15850	-20	5	-0.13	58804520	3710	15.19	15890	15900	15800	20600	11110	15870	15850.27	7.33	0	-741	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2001	25.36	0.20	12	0.03	625.00	78295.00	20300	20240321	-21.92	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
136	20240709	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15870	0	3	0.00	23475990	1480	6.06	15890	15900	15800	20600	11110	15870	15862.16	7.33	0	-244	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2004	25.39	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.82	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
137	20240709	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	20	2	0.13	206570	13	0.05	15890	15890	15890	20600	11110	15870	15890.00	7.33	0	0	16156	16012	15906	15762	15656	15960	15710	631	4730	5000	11740	10	1	12626426	2006	25.42	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.05	N	002020	5000	631 억		925596	N	N	21	N	00	N
138	20240708	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15870	-60	5	-0.38	386042350	24352	191.42	16050	16050	15800	20700	11160	15930	15852.59	7.35	0	-2524	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2004	25.39	0.20	12	0.19	625.00	78295.00	20300	20240321	-21.82	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.06	N	002020	5000	631 억		928613	N	N	21	N	00	N
139	20240708	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15810	-120	5	-0.75	305826540	19282	151.56	16050	16050	15800	20700	11160	15930	15860.73	7.35	0	-1198	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	1996	25.30	0.20	12	0.15	625.00	78295.00	20300	20240321	-22.12	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	20300	-22.12	20240321	15520	1.87	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
140	20240708	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	-50	5	-0.31	117581370	7395	58.13	16050	16050	15840	20700	11160	15930	15900.12	7.35	0	29	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2005	25.41	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
141	20240708	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	-30	5	-0.19	86143170	5413	42.55	16050	16050	15890	20700	11160	15930	15914.13	7.35	0	-234	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2008	25.44	0.20	12	0.04	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
142	20240708	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15920	-10	5	-0.06	65295410	4102	32.24	16050	16050	15890	20700	11160	15930	15917.94	7.35	0	423	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2010	25.47	0.20	12	0.03	625.00	78295.00	20300	20240321	-21.58	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	20300	-21.58	20240321	15520	2.58	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
143	20240708	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	-30	5	-0.19	49949190	3137	24.66	16050	16050	15900	20700	11160	15930	15922.60	7.35	0	275	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2008	25.44	0.20	12	0.02	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
144	20240708	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15910	-20	5	-0.13	21104750	1324	10.41	16050	16050	15900	20700	11160	15930	15940.14	7.35	0	8	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2009	25.46	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.63	15520	20240123	2.51	20300	-21.63	20240321	15520	2.51	20240123	20300	-21.63	20240321	15520	2.51	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
145	20240708	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16050	120	2	0.75	96300	6	0.05	16050	16050	16050	20700	11160	15930	16050.00	7.35	0	-2	16123	16026	15953	15856	15783	15990	15820	631	4770	5000	11780	10	1	12626426	2027	25.68	0.20	12	0.00	625.00	78295.00	20300	20240321	-20.94	15520	20240123	3.41	20300	-20.94	20240321	15520	3.41	20240123	20300	-20.94	20240321	15520	3.41	20240123	1.06	N	002020	5000	631 억		928613	N	N	41	N	00	N
146	20240705	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15930	-110	5	-0.69	203137580	12720	84.02	16040	16050	15880	20850	11230	16040	15969.94	7.36	0	62	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2011	25.49	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.53	15520	20240123	2.64	20300	-21.53	20240321	15520	2.64	20240123	20300	-21.53	20240321	15520	2.64	20240123	1.06	N	002020	5000	631 억		929168	N	N	41	N	00	N
147	20240705	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15950	-90	5	-0.56	198773940	12446	82.21	16040	16050	15880	20850	11230	16040	15970.91	7.36	0	149	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2014	25.52	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.43	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
148	20240705	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15970	-70	5	-0.44	176172790	11028	72.84	16040	16050	15880	20850	11230	16040	15975.04	7.36	0	299	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2016	25.55	0.20	12	0.09	625.00	78295.00	20300	20240321	-21.33	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	20300	-21.33	20240321	15520	2.90	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
149	20240705	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15970	-70	5	-0.44	137017980	8575	56.64	16040	16050	15880	20850	11230	16040	15978.77	7.36	0	577	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2016	25.55	0.20	12	0.07	625.00	78295.00	20300	20240321	-21.33	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	20300	-21.33	20240321	15520	2.90	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
150	20240705	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15960	-80	5	-0.50	118066670	7387	48.79	16040	16050	15880	20850	11230	16040	15983.03	7.36	0	454	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2015	25.54	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.38	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	20300	-21.38	20240321	15520	2.84	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
151	20240705	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16030	-10	5	-0.06	77242380	4829	31.90	16040	16050	15880	20850	11230	16040	15995.52	7.36	0	-707	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2024	25.65	0.20	12	0.04	625.00	78295.00	20300	20240321	-21.03	15520	20240123	3.29	20300	-21.03	20240321	15520	3.29	20240123	20300	-21.03	20240321	15520	3.29	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
152	20240705	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16000	-40	5	-0.25	37658480	2351	15.53	16040	16050	15990	20850	11230	16040	16018.07	7.36	0	-540	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2020	25.60	0.20	12	0.02	625.00	78295.00	20300	20240321	-21.18	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	20300	-21.18	20240321	15520	3.09	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
153	20240705	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16040	0	3	0.00	4314760	269	1.78	16040	16040	16040	20850	11230	16040	16040.00	7.36	0	0	16560	16300	16050	15790	15540	16430	15920	631	4810	5000	11860	10	1	12626426	2025	25.66	0.20	12	0.00	625.00	78295.00	20300	20240321	-20.99	15520	20240123	3.35	20300	-20.99	20240321	15520	3.35	20240123	20300	-20.99	20240321	15520	3.35	20240123	1.06	N	002020	5000	631 억		929168	N	N	16	N	00	N
154	20240704	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16040	210	2	1.33	240853570	15036	86.34	15880	16310	15800	20550	11090	15830	16018.33	7.36	0	-1526	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2025	25.66	0.20	12	0.12	625.00	78295.00	20300	20240321	-20.99	15520	20240123	3.35	20300	-20.99	20240321	15520	3.35	20240123	20300	-20.99	20240321	15520	3.35	20240123	1.06	N	002020	5000	631 억		929480	N	N	16	N	00	N
155	20240704	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15970	140	2	0.88	225828490	14097	80.95	15880	16310	15800	20550	11090	15830	16019.61	7.36	0	-1532	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2016	25.55	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.33	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	20300	-21.33	20240321	15520	2.90	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
156	20240704	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15960	130	2	0.82	202591580	12643	72.60	15880	16310	15800	20550	11090	15830	16024.01	7.36	0	-1558	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2015	25.54	0.20	12	0.10	625.00	78295.00	20300	20240321	-21.38	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	20300	-21.38	20240321	15520	2.84	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
157	20240704	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16020	190	2	1.20	189055250	11796	67.74	15880	16310	15800	20550	11090	15830	16027.06	7.36	0	-1575	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2023	25.63	0.20	12	0.09	625.00	78295.00	20300	20240321	-21.08	15520	20240123	3.22	20300	-21.08	20240321	15520	3.22	20240123	20300	-21.08	20240321	15520	3.22	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
158	20240704	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16190	360	2	2.27	96808280	6069	34.85	15880	16310	15800	20550	11090	15830	15951.27	7.36	0	-719	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2044	25.90	0.21	12	0.05	625.00	78295.00	20300	20240321	-20.25	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	20300	-20.25	20240321	15520	4.32	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
159	20240704	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15850	20	2	0.13	40449100	2553	14.66	15880	15880	15800	20550	11090	15830	15843.75	7.36	0	-459	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2001	25.36	0.20	12	0.02	625.00	78295.00	20300	20240321	-21.92	15520	20240123	2.13	20300	-21.92	20240321	15520	2.13	20240123	20300	-21.92	20240321	15520	2.13	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
160	20240704	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	50	2	0.32	24073830	1520	8.73	15880	15880	15800	20550	11090	15830	15838.05	7.36	0	-508	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2005	25.41	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
161	20240704	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	50	2	0.32	174680	11	0.06	15880	15880	15880	20550	11090	15830	15880.00	7.36	0	0	16050	15940	15820	15710	15590	15880	15650	631	4720	5000	11710	10	1	12626426	2005	25.41	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.77	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.06	N	002020	5000	631 억		929480	N	N	6	N	00	N
162	20240703	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	-110	5	-0.69	274987060	17414	216.62	15860	15930	15700	20700	11160	15940	15791.08	7.33	0	3853	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	1999	25.33	0.20	12	0.14	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.06	N	002020	5000	631 억		925470	N	N	6	N	00	N
163	20240703	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15820	-120	5	-0.75	266534470	16880	209.98	15860	15930	15700	20700	11160	15940	15789.96	7.33	0	3956	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	1998	25.31	0.20	12	0.13	625.00	78295.00	20300	20240321	-22.07	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	20300	-22.07	20240321	15520	1.93	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
164	20240703	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15820	-120	5	-0.75	256849680	16268	202.36	15860	15930	15700	20700	11160	15940	15788.65	7.33	0	4267	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	1998	25.31	0.20	12	0.13	625.00	78295.00	20300	20240321	-22.07	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	20300	-22.07	20240321	15520	1.93	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
165	20240703	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	-80	5	-0.50	242819040	15382	191.34	15860	15930	15700	20700	11160	15940	15785.92	7.33	0	4281	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	2003	25.38	0.20	12	0.12	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
166	20240703	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15830	-110	5	-0.69	228447560	14476	180.07	15860	15930	15700	20700	11160	15940	15781.12	7.33	0	4597	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	1999	25.33	0.20	12	0.11	625.00	78295.00	20300	20240321	-22.02	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	20300	-22.02	20240321	15520	2.00	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
167	20240703	110126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15870	-70	5	-0.44	223058920	14136	175.84	15860	15930	15700	20700	11160	15940	15779.49	7.33	0	4624	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	2004	25.39	0.20	12	0.11	625.00	78295.00	20300	20240321	-21.82	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	20300	-21.82	20240321	15520	2.26	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
168	20240703	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	-40	5	-0.25	185304260	11755	146.22	15860	15930	15700	20700	11160	15940	15763.87	7.33	0	4946	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	2008	25.44	0.20	12	0.09	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
169	20240703	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	-80	5	-0.50	5915780	373	4.64	15860	15860	15860	20700	11160	15940	15860.00	7.33	0	0	16146	16042	15926	15822	15706	15985	15765	631	4760	5000	11790	10	1	12626426	2003	25.38	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		925470	N	N	10	N	00	N
170	20240702	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15940	-30	5	-0.19	127939420	8038	145.54	15970	16030	15810	20750	11180	15970	15916.82	7.36	0	-3363	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2013	25.50	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.48	15520	20240123	2.71	20300	-21.48	20240321	15520	2.71	20240123	20300	-21.48	20240321	15520	2.71	20240123	1.06	N	002020	5000	631 억		928823	N	N	10	N	00	N
171	20240702	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	-70	5	-0.44	117116480	7358	133.22	15970	16030	15810	20750	11180	15970	15916.89	7.36	0	-3242	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2008	25.44	0.20	12	0.06	625.00	78295.00	20300	20240321	-21.67	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
172	20240702	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15860	-110	5	-0.69	96882350	6087	110.21	15970	16030	15810	20750	11180	15970	15916.27	7.36	0	-2403	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2003	25.38	0.20	12	0.05	625.00	78295.00	20300	20240321	-21.87	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	20300	-21.87	20240321	15520	2.19	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
173	20240702	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15940	-30	5	-0.19	77237750	4851	87.83	15970	16030	15810	20750	11180	15970	15922.03	7.36	0	-2338	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2013	25.50	0.20	12	0.04	625.00	78295.00	20300	20240321	-21.48	15520	20240123	2.71	20300	-21.48	20240321	15520	2.71	20240123	20300	-21.48	20240321	15520	2.71	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
174	20240702	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16000	30	2	0.19	69326700	4355	78.85	15970	16030	15810	20750	11180	15970	15918.87	7.36	0	-1883	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2020	25.60	0.20	12	0.03	625.00	78295.00	20300	20240321	-21.18	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	20300	-21.18	20240321	15520	3.09	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
175	20240702	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15970	0	3	0.00	50959280	3206	58.05	15970	15980	15810	20750	11180	15970	15894.97	7.36	0	-1433	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2016	25.55	0.20	12	0.03	625.00	78295.00	20300	20240321	-21.33	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	20300	-21.33	20240321	15520	2.90	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
176	20240702	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15890	-80	5	-0.50	29405850	1852	33.53	15970	15970	15810	20750	11180	15970	15877.89	7.36	0	-1018	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2006	25.42	0.20	12	0.01	625.00	78295.00	20300	20240321	-21.72	15520	20240123	2.38	20300	-21.72	20240321	15520	2.38	20240123	20300	-21.72	20240321	15520	2.38	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
177	20240702	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15960	-10	5	-0.06	4455480	279	5.05	15970	15970	15960	20750	11180	15970	15969.46	7.36	0	-15	16230	16100	15960	15830	15690	16165	15895	631	4780	5000	11810	10	1	12626426	2015	25.54	0.20	12	0.00	625.00	78295.00	20300	20240321	-21.38	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	20300	-21.38	20240321	15520	2.84	20240123	1.06	N	002020	5000	631 억		928823	N	N	22	N	00	N
178	20240701	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15970	20	2	0.13	86326830	5422	81.85	15820	16090	15820	20700	11170	15950	15921.58	7.36	0	-582	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2016	25.55	0.20	12	0.04	625.00	78295.00	20500	20230623	-22.10	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	20300	-21.33	20240321	15520	2.90	20240123	1.08	N	002020	5000	631 억		929405	N	N	22	N	00	N
179	20240701	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15950	0	3	0.00	82335850	5172	78.08	15820	16090	15820	20700	11170	15950	15919.54	7.36	0	-567	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2014	25.52	0.20	12	0.04	625.00	78295.00	20500	20230623	-22.20	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
180	20240701	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15920	-30	5	-0.19	77872980	4892	73.85	15820	16090	15820	20700	11170	15950	15918.43	7.36	0	-563	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2010	25.47	0.20	12	0.04	625.00	78295.00	20500	20230623	-22.34	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	20300	-21.58	20240321	15520	2.58	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
181	20240701	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15950	0	3	0.00	56736340	3573	53.94	15820	15960	15820	20700	11170	15950	15879.19	7.36	0	234	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2014	25.52	0.20	12	0.03	625.00	78295.00	20500	20230623	-22.20	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
182	20240701	120126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15880	-70	5	-0.44	53215850	3352	50.60	15820	15960	15820	20700	11170	15950	15875.85	7.36	0	237	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2005	25.41	0.20	12	0.03	625.00	78295.00	20500	20230623	-22.54	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	20300	-21.77	20240321	15520	2.32	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
183	20240701	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15900	-50	5	-0.31	33956810	2139	32.29	15820	15960	15820	20700	11170	15950	15875.09	7.36	0	-121	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2008	25.44	0.20	12	0.02	625.00	78295.00	20500	20230623	-22.44	15520	20240123	2.45	20300	-21.67	20240321	15520	2.45	20240123	20300	-21.67	20240321	15520	2.45	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
184	20240701	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15950	0	3	0.00	23105940	1457	22.00	15820	15960	15820	20700	11170	15950	15858.57	7.36	0	-76	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	2014	25.52	0.20	12	0.01	625.00	78295.00	20500	20230623	-22.20	15520	20240123	2.77	20300	-21.43	20240321	15520	2.77	20240123	20300	-21.43	20240321	15520	2.77	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N
185	20240701	090126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	15820	-130	5	-0.82	7625240	482	7.28	15820	15820	15820	20700	11170	15950	15820.00	7.36	0	-25	16050	16000	15930	15880	15810	16025	15905	631	4750	5000	11800	10	1	12626426	1998	25.31	0.20	12	0.00	625.00	78295.00	20500	20230623	-22.83	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	20300	-22.07	20240321	15520	1.93	20240123	1.08	N	002020	5000	631 억		929405	N	N	9	N	00	N