KissMeData/024110/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

85 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	160352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14000	160	2	1.16	17849441930	1279537	54.86	13890	14050	13830	17990	9690	13840	13949.90	15.49	222503	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	111640	4.18	0.35	12	0.16	3348.00	39698.00	16010	20240315	-12.55	10030	20230726	39.58	16010	-12.55	20240315	11350	23.35	20240105	16010	-12.55	20240315	10300	35.92	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	2139	N	N
3	20240731	150353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13980	140	2	1.01	14756534460	1058534	45.38	13890	14050	13830	17990	9690	13840	13940.54	15.49	229721	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	111480	4.18	0.35	12	0.13	3348.00	39698.00	16010	20240315	-12.68	10030	20230726	39.38	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10300	35.73	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
4	20240731	140356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14010	170	2	1.23	12657197270	908452	38.95	13890	14050	13830	17990	9690	13840	13932.71	15.49	227179	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	111719	4.18	0.35	12	0.11	3348.00	39698.00	16010	20240315	-12.49	10030	20230726	39.68	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10300	36.02	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
5	20240731	130355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	60	2	0.43	9047437150	650432	27.89	13890	13990	13830	17990	9690	13840	13909.89	15.49	80627	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	110842	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10300	34.95	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
6	20240731	120357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	120	2	0.87	7736674490	556411	23.86	13890	13970	13830	17990	9690	13840	13904.61	15.49	75933	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	111321	4.17	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10300	35.53	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
7	20240731	110354	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	60	2	0.43	5233642940	376872	16.16	13890	13940	13830	17990	9690	13840	13887.06	15.49	-3775	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	110842	4.15	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10300	34.95	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
8	20240731	100354	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	60	2	0.43	3209272710	231216	9.91	13890	13930	13830	17990	9690	13840	13879.98	15.49	-7576	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	110842	4.15	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10300	34.95	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
9	20240731	090349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	40	2	0.29	653490710	47087	2.02	13890	13900	13860	17990	9690	13840	13878.40	15.49	-9992	14280	14060	13860	13640	13440	13960	13540	39871	4150	5000	10510	10	1	797425869	110683	4.15	0.35	12	0.01	3348.00	39698.00	16010	20240315	-13.30	10030	20230726	38.38	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10300	34.76	20230801	0.11	N	024110	5000	39871 억	123558609	N	N	8930	N	N
10	20240730	160344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13840	-540	5	-3.76	32288763210	2329419	95.10	14080	14080	13660	18690	10070	14380	13861.32	15.62	-1009345	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110364	4.13	0.35	12	0.29	3348.00	39698.00	16010	20240315	-13.55	10030	20230726	37.99	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10300	34.37	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	8930	N	N
11	20240730	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-520	5	-3.62	29543296970	2131196	87.01	14080	14080	13660	18690	10070	14380	13862.30	15.62	-944318	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110523	4.14	0.35	12	0.27	3348.00	39698.00	16010	20240315	-13.43	10030	20230726	38.19	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10300	34.56	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
12	20240730	140345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	-460	5	-3.20	27156753580	1959407	80.00	14080	14080	13660	18690	10070	14380	13859.67	15.62	-906529	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	111002	4.16	0.35	12	0.25	3348.00	39698.00	16010	20240315	-13.05	10030	20230726	38.78	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10300	35.15	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
13	20240730	130350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	-460	5	-3.20	25725859340	1856669	75.80	14080	14080	13660	18690	10070	14380	13855.91	15.62	-883595	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	111002	4.16	0.35	12	0.23	3348.00	39698.00	16010	20240315	-13.05	10030	20230726	38.78	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10300	35.15	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
14	20240730	120348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-510	5	-3.55	24006483880	1733070	70.76	14080	14080	13660	18690	10070	14380	13851.98	15.62	-869926	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110603	4.14	0.35	12	0.22	3348.00	39698.00	16010	20240315	-13.37	10030	20230726	38.29	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10300	34.66	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
15	20240730	110350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-520	5	-3.62	22599995160	1631693	66.62	14080	14080	13660	18690	10070	14380	13850.63	15.62	-835654	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110523	4.14	0.35	12	0.20	3348.00	39698.00	16010	20240315	-13.43	10030	20230726	38.19	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10300	34.56	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
16	20240730	100350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-510	5	-3.55	19351981220	1397294	57.05	14080	14080	13660	18690	10070	14380	13849.59	15.62	-740444	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110603	4.14	0.35	12	0.18	3348.00	39698.00	16010	20240315	-13.37	10030	20230726	38.29	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10300	34.66	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
17	20240730	090351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	-560	5	-3.89	4232763530	304190	12.42	14080	14080	13660	18690	10070	14380	13914.79	15.62	-166945	14866	14622	14406	14162	13946	14745	14285	39871	4310	5000	10920	10	1	797425869	110204	4.13	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.68	10030	20230726	37.79	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10300	34.17	20230801	0.15	N	024110	5000	39871 억	124535567	N	N	122103	N	N
18	20240729	160346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14380	150	2	1.05	34293318860	2365985	97.77	14230	14650	14190	18490	9970	14230	14494.42	15.59	212892	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	114670	4.30	0.36	12	0.30	3348.00	39698.00	16010	20240315	-10.18	10030	20230726	43.37	16010	-10.18	20240315	11350	26.70	20240105	16010	-10.18	20240315	10300	39.61	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	122103	N	N
19	20240729	150348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14430	200	2	1.41	31483574680	2170715	89.70	14230	14650	14190	18490	9970	14230	14503.78	15.59	210312	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	115069	4.31	0.36	12	0.27	3348.00	39698.00	16010	20240315	-9.87	10030	20230726	43.87	16010	-9.87	20240315	11350	27.14	20240105	16010	-9.87	20240315	10300	40.10	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
20	20240729	140352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	180	2	1.26	28820155000	1985944	82.07	14230	14650	14190	18490	9970	14230	14512.07	15.59	222802	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	114909	4.30	0.36	12	0.25	3348.00	39698.00	16010	20240315	-9.99	10030	20230726	43.67	16010	-9.99	20240315	11350	26.96	20240105	16010	-9.99	20240315	10300	39.90	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
21	20240729	130355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14440	210	2	1.48	27281470310	1879284	77.66	14230	14650	14190	18490	9970	14230	14516.95	15.59	236850	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	115148	4.31	0.36	12	0.24	3348.00	39698.00	16010	20240315	-9.81	10030	20230726	43.97	16010	-9.81	20240315	11350	27.22	20240105	16010	-9.81	20240315	10300	40.19	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
22	20240729	120348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14440	210	2	1.48	26235351580	1806862	74.67	14230	14650	14190	18490	9970	14230	14519.84	15.59	235224	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	115148	4.31	0.36	12	0.23	3348.00	39698.00	16010	20240315	-9.81	10030	20230726	43.97	16010	-9.81	20240315	11350	27.22	20240105	16010	-9.81	20240315	10300	40.19	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
23	20240729	110349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	180	2	1.26	22768274250	1567519	64.77	14230	14650	14190	18490	9970	14230	14525.04	15.59	187419	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	114909	4.30	0.36	12	0.20	3348.00	39698.00	16010	20240315	-9.99	10030	20230726	43.67	16010	-9.99	20240315	11350	26.96	20240105	16010	-9.99	20240315	10300	39.90	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
24	20240729	100348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14510	280	2	1.97	18843588390	1296073	53.56	14230	14650	14190	18490	9970	14230	14538.99	15.59	232170	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	115706	4.33	0.37	12	0.16	3348.00	39698.00	16010	20240315	-9.37	10030	20230726	44.67	16010	-9.37	20240315	11350	27.84	20240105	16010	-9.37	20240315	10300	40.87	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
25	20240729	090346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14400	170	2	1.19	1450040270	101394	4.19	14230	14410	14190	18490	9970	14230	14301.05	15.59	39328	14730	14480	14120	13870	13510	14605	13995	39871	4260	5000	10810	10	1	797425869	114829	4.30	0.36	12	0.01	3348.00	39698.00	16010	20240315	-10.06	10030	20230726	43.57	16010	-10.06	20240315	11350	26.87	20240105	16010	-10.06	20240315	10300	39.81	20230801	0.15	N	024110	5000	39871 억	124291101	N	N	221868	N	N
26	20240726	160341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14230	420	2	3.04	34139338690	2413054	305.70	13760	14370	13760	17950	9670	13810	14147.38	15.53	558162	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	113474	4.25	0.36	12	0.30	3348.00	39698.00	16010	20240315	-11.12	10030	20230726	41.87	16010	-11.12	20240315	11350	25.37	20240105	16010	-11.12	20240315	10030	41.87	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	221868	N	N
27	20240726	150344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	410	2	2.97	31193321380	2205811	279.45	13760	14370	13760	17950	9670	13810	14141.43	15.53	550685	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	113394	4.25	0.36	12	0.28	3348.00	39698.00	16010	20240315	-11.18	10030	20230726	41.77	16010	-11.18	20240315	11350	25.29	20240105	16010	-11.18	20240315	10030	41.77	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
28	20240726	140346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14030	220	2	1.59	27062013770	1913387	242.40	13760	14370	13760	17950	9670	13810	14143.51	15.53	531907	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	111879	4.19	0.35	12	0.24	3348.00	39698.00	16010	20240315	-12.37	10030	20230726	39.88	16010	-12.37	20240315	11350	23.61	20240105	16010	-12.37	20240315	10030	39.88	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
29	20240726	130345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14060	250	2	1.81	25337987640	1790625	226.85	13760	14370	13760	17950	9670	13810	14150.36	15.53	538154	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	112118	4.20	0.35	12	0.22	3348.00	39698.00	16010	20240315	-12.18	10030	20230726	40.18	16010	-12.18	20240315	11350	23.88	20240105	16010	-12.18	20240315	10030	40.18	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
30	20240726	120347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14040	230	2	1.67	23764671790	1678457	212.64	13760	14370	13760	17950	9670	13810	14158.64	15.53	543285	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	111959	4.19	0.35	12	0.21	3348.00	39698.00	16010	20240315	-12.30	10030	20230726	39.98	16010	-12.30	20240315	11350	23.70	20240105	16010	-12.30	20240315	10030	39.98	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
31	20240726	110346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14010	200	2	1.45	21477446270	1515802	192.03	13760	14370	13760	17950	9670	13810	14169.03	15.53	513196	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	111719	4.18	0.35	12	0.19	3348.00	39698.00	16010	20240315	-12.49	10030	20230726	39.68	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10030	39.68	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
32	20240726	100347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14170	360	2	2.61	17153465400	1210442	153.35	13760	14370	13760	17950	9670	13810	14171.24	15.53	446407	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	112995	4.23	0.36	12	0.15	3348.00	39698.00	16010	20240315	-11.49	10030	20230726	41.28	16010	-11.49	20240315	11350	24.85	20240105	16010	-11.49	20240315	10030	41.28	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
33	20240726	090345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	100	2	0.72	377126240	27291	3.46	13760	13920	13760	17950	9670	13810	13818.70	15.53	-3545	13970	13890	13800	13720	13630	13845	13675	39871	4140	5000	10490	10	1	797425869	110922	4.15	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.12	10030	20230726	38.68	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.15	N	024110	5000	39871 억	123842003	N	N	1378	N	N
34	20240725	160343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13810	-70	5	-0.50	10860116560	787519	120.76	13820	13880	13710	18040	9720	13880	13790.28	15.56	-143876	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110125	4.12	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.74	10030	20230726	37.69	16010	-13.74	20240315	11350	21.67	20240105	16010	-13.74	20240315	10030	37.69	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	1378	N	N
35	20240725	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13800	-80	5	-0.58	9212860240	668201	102.46	13820	13880	13710	18040	9720	13880	13787.55	15.56	-149268	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110045	4.12	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.80	10030	20230726	37.59	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	10030	37.59	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
36	20240725	140348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13730	-150	5	-1.08	7501459300	543701	83.37	13820	13880	13720	18040	9720	13880	13797.02	15.56	-154513	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	109487	4.10	0.35	12	0.07	3348.00	39698.00	16010	20240315	-14.24	10030	20230726	36.89	16010	-14.24	20240315	11350	20.97	20240105	16010	-14.24	20240315	10030	36.89	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
37	20240725	130347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13790	-90	5	-0.65	5197412590	376266	57.70	13820	13880	13770	18040	9720	13880	13813.13	15.56	-92159	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	109965	4.12	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.87	10030	20230726	37.49	16010	-13.87	20240315	11350	21.50	20240105	16010	-13.87	20240315	10030	37.49	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
38	20240725	120346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13810	-70	5	-0.50	4602845940	333191	51.09	13820	13880	13770	18040	9720	13880	13814.43	15.56	-78249	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110125	4.12	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.74	10030	20230726	37.69	16010	-13.74	20240315	11350	21.67	20240105	16010	-13.74	20240315	10030	37.69	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
39	20240725	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13800	-80	5	-0.58	3836706190	277655	42.58	13820	13880	13770	18040	9720	13880	13818.24	15.56	-54349	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110045	4.12	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.80	10030	20230726	37.59	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	10030	37.59	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
40	20240725	100345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	-60	5	-0.43	2485729990	179789	27.57	13820	13880	13770	18040	9720	13880	13825.81	15.56	-27603	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110204	4.13	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.68	10030	20230726	37.79	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10030	37.79	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
41	20240725	090344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13810	-70	5	-0.50	409608010	29616	4.54	13820	13860	13810	18040	9720	13880	13830.57	15.56	1830	14026	13952	13876	13802	13726	13955	13805	39871	4160	5000	10540	10	1	797425869	110125	4.12	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.74	10030	20230726	37.69	16010	-13.74	20240315	11350	21.67	20240105	16010	-13.74	20240315	10030	37.69	20230726	0.15	N	024110	5000	39871 억	124055307	N	N	5	N	N
42	20240724	160342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-20	5	-0.14	9018710600	650787	85.38	13880	13950	13800	18070	9730	13900	13858.13	15.57	-80226	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110683	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.30	10030	20230726	38.38	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	5	N	N
43	20240724	150347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-20	5	-0.14	8483550480	612228	80.33	13880	13950	13800	18070	9730	13900	13856.83	15.57	-84245	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110683	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.30	10030	20230726	38.38	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
44	20240724	140343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	-50	5	-0.36	7737061390	558454	73.27	13880	13950	13800	18070	9730	13900	13854.41	15.57	-91658	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110443	4.14	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.49	10030	20230726	38.09	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10030	38.09	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
45	20240724	130345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13840	-60	5	-0.43	5972725470	430811	56.52	13880	13950	13820	18070	9730	13900	13863.89	15.57	-78818	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110364	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.55	10030	20230726	37.99	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10030	37.99	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
46	20240724	120348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13840	-60	5	-0.43	5369576760	387289	50.81	13880	13950	13820	18070	9730	13900	13864.50	15.57	-79744	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110364	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.55	10030	20230726	37.99	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10030	37.99	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
47	20240724	110347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-30	5	-0.22	4002781030	288534	37.86	13880	13950	13830	18070	9730	13900	13872.80	15.57	-50184	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110603	4.14	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.37	10030	20230726	38.29	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
48	20240724	100346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-40	5	-0.29	2664214160	191922	25.18	13880	13950	13830	18070	9730	13900	13881.74	15.57	-31025	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110523	4.14	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.43	10030	20230726	38.19	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10030	38.19	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
49	20240724	090345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	0	3	0.00	263382380	18963	2.49	13880	13950	13860	18070	9730	13900	13889.16	15.57	-2711	14120	14010	13950	13840	13780	13980	13810	39871	4170	5000	10560	10	1	797425869	110842	4.15	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124176855	N	N	8950	N	N
50	20240723	160339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-70	5	-0.50	10597015880	758555	102.09	14010	14060	13890	18160	9780	13970	13970.09	15.57	20337	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	110842	4.15	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	8950	N	N
51	20240723	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-70	5	-0.50	9840850800	704159	94.77	14010	14060	13890	18160	9780	13970	13975.32	15.57	21065	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	110842	4.15	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
52	20240723	140343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	-40	5	-0.29	8542787510	610807	82.21	14010	14060	13900	18160	9780	13970	13986.07	15.57	35594	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111081	4.16	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
53	20240723	130340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	-20	5	-0.14	6766472510	483285	65.05	14010	14060	13940	18160	9780	13970	14001.00	15.57	61256	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111241	4.17	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.87	10030	20230726	39.08	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10030	39.08	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
54	20240723	120345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13990	20	2	0.14	5340430650	381143	51.30	14010	14060	13960	18160	9780	13970	14011.62	15.57	99366	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111560	4.18	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.62	10030	20230726	39.48	16010	-12.62	20240315	11350	23.26	20240105	16010	-12.62	20240315	10030	39.48	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
55	20240723	110345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13980	10	2	0.07	4487258090	320130	43.09	14010	14060	13960	18160	9780	13970	14016.99	15.57	87938	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111480	4.18	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.68	10030	20230726	39.38	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10030	39.38	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
56	20240723	100343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14030	60	2	0.43	2590938080	184929	24.89	14010	14050	13960	18160	9780	13970	14010.45	15.57	43050	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111879	4.19	0.35	12	0.02	3348.00	39698.00	16010	20240315	-12.37	10030	20230726	39.88	16010	-12.37	20240315	11350	23.61	20240105	16010	-12.37	20240315	10030	39.88	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
57	20240723	090344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14020	50	2	0.36	224819820	16051	2.16	14010	14030	13990	18160	9780	13970	14006.60	15.57	4123	14123	14046	13973	13896	13823	14045	13895	39871	4190	5000	10610	10	1	797425869	111799	4.19	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.43	10030	20230726	39.78	16010	-12.43	20240315	11350	23.52	20240105	16010	-12.43	20240315	10030	39.78	20230726	0.15	N	024110	5000	39871 억	124144125	N	N	116	N	N
58	20240722	160339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13970	10	2	0.07	10327611180	739318	91.71	13970	14050	13900	18140	9780	13960	13969.10	15.56	116267	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111400	4.17	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.74	10030	20230726	39.28	16010	-12.74	20240315	11350	23.08	20240105	16010	-12.74	20240315	10030	39.28	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	116	N	N
59	20240722	150343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14040	80	2	0.57	8900508020	637398	79.07	13970	14040	13900	18140	9780	13960	13963.82	15.56	99201	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111959	4.19	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.30	10030	20230726	39.98	16010	-12.30	20240315	11350	23.70	20240105	16010	-12.30	20240315	10030	39.98	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
60	20240722	140344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13970	10	2	0.07	6611268190	473933	58.79	13970	14010	13900	18140	9780	13960	13949.79	15.56	55375	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111400	4.17	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.74	10030	20230726	39.28	16010	-12.74	20240315	11350	23.08	20240105	16010	-12.74	20240315	10030	39.28	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
61	20240722	130341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	-20	5	-0.14	5352663170	383836	47.62	13970	14010	13900	18140	9780	13960	13945.18	15.56	43899	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111161	4.16	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.93	10030	20230726	38.98	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
62	20240722	120341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	-20	5	-0.14	4665942750	334614	41.51	13970	14010	13900	18140	9780	13960	13944.25	15.56	48420	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111161	4.16	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.93	10030	20230726	38.98	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
63	20240722	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-60	5	-0.43	3948586470	283117	35.12	13970	14010	13900	18140	9780	13960	13946.84	15.56	57254	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	110842	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
64	20240722	100341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	-20	5	-0.14	2404398810	172370	21.38	13970	14010	13900	18140	9780	13960	13949.06	15.56	49455	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111161	4.16	0.35	12	0.02	3348.00	39698.00	16010	20240315	-12.93	10030	20230726	38.98	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
65	20240722	090340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	-20	5	-0.14	161552750	11571	1.44	13970	13970	13930	18140	9780	13960	13961.87	15.56	-854	14046	14002	13926	13882	13806	13965	13845	39871	4180	5000	10600	10	1	797425869	111161	4.16	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.93	10030	20230726	38.98	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.15	N	024110	5000	39871 억	124070257	N	N	2825	N	N
66	20240719	160336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	-30	5	-0.21	11181237290	804560	88.05	13970	13970	13850	18180	9800	13990	13897.17	15.56	46969	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	111321	4.17	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	2825	N	N
67	20240719	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	-30	5	-0.21	10378087630	747006	81.75	13970	13970	13850	18180	9800	13990	13892.91	15.56	22031	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	111321	4.17	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
68	20240719	140340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-110	5	-0.79	7378735390	530956	58.11	13970	13970	13850	18180	9800	13990	13897.08	15.56	-38701	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	110683	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.30	10030	20230726	38.38	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
69	20240719	130335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	-60	5	-0.43	5427352110	390576	42.75	13970	13970	13850	18180	9800	13990	13895.76	15.56	-58355	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	111081	4.16	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
70	20240719	120335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	-100	5	-0.71	4802392040	345634	37.83	13970	13970	13850	18180	9800	13990	13894.44	15.56	-61189	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	110762	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.24	10030	20230726	38.48	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
71	20240719	110338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-110	5	-0.79	4201607350	302368	33.09	13970	13970	13850	18180	9800	13990	13895.67	15.56	-62904	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	110683	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.30	10030	20230726	38.38	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
72	20240719	100312	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-90	5	-0.64	2663644420	191647	20.97	13970	13970	13850	18180	9800	13990	13898.70	15.56	-33486	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	110842	4.15	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
73	20240719	090347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	-70	5	-0.50	525684020	37787	4.14	13970	13970	13850	18180	9800	13990	13911.77	15.56	-15102	14096	14042	13946	13892	13796	14070	13920	39871	4190	5000	10630	10	1	797425869	111002	4.16	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.05	10030	20230726	38.78	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10030	38.78	20230726	0.15	N	024110	5000	39871 억	124053275	N	N	225	N	N
74	20240718	160332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13990	80	2	0.58	12716930450	912349	86.87	13920	14000	13850	18080	9740	13910	13938.69	15.54	254604	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111560	4.18	0.35	12	0.11	3348.00	39698.00	16010	20240315	-12.62	10030	20230726	39.48	16010	-12.62	20240315	11350	23.26	20240105	16010	-12.62	20240315	10030	39.48	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	225	N	N
75	20240718	150335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	40	2	0.29	11141332390	799621	76.13	13920	14000	13850	18080	9740	13910	13933.29	15.54	223527	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111241	4.17	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.87	10030	20230726	39.08	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10030	39.08	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
76	20240718	140333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	20	2	0.14	8936073070	641352	61.06	13920	14000	13850	18080	9740	13910	13933.21	15.54	162863	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111081	4.16	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
77	20240718	130334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	20	2	0.14	6991291350	501784	47.78	13920	14000	13850	18080	9740	13910	13932.91	15.54	106334	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111081	4.16	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
78	20240718	120334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	20	2	0.14	6081437980	436439	41.55	13920	14000	13850	18080	9740	13910	13934.27	15.54	98577	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111081	4.16	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
79	20240718	110335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	30	2	0.22	4800496360	344539	32.80	13920	14000	13850	18080	9740	13910	13933.16	15.54	78608	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111161	4.16	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.93	10030	20230726	38.98	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
80	20240718	100335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	50	2	0.36	3569625050	256295	24.40	13920	14000	13850	18080	9740	13910	13927.86	15.54	57393	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111321	4.17	0.35	12	0.03	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
81	20240718	090337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	50	2	0.36	776997940	55799	5.31	13920	13960	13880	18080	9740	13910	13925.17	15.54	35802	14063	13986	13883	13806	13703	14000	13820	39871	4170	5000	10570	10	1	797425869	111321	4.17	0.35	12	0.01	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.15	N	024110	5000	39871 억	123882570	N	N	0	N	N
82	20240717	160346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	10	2	0.07	14535866450	1047603	133.20	13910	13960	13780	18070	9730	13900	13875.35	15.58	-271026	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110922	4.15	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.12	10030	20230726	38.68	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
83	20240717	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	0	3	0.00	13327675250	960756	122.16	13910	13960	13780	18070	9730	13900	13872.07	15.58	-263588	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110842	4.15	0.35	12	0.12	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
84	20240717	140349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	20	2	0.14	11037499130	796018	101.21	13910	13960	13780	18070	9730	13900	13865.89	15.58	-239300	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	111002	4.16	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.05	10030	20230726	38.78	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10030	38.78	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
85	20240717	130347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	0	3	0.00	9078776770	655246	83.31	13910	13960	13780	18070	9730	13900	13855.52	15.58	-213696	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110842	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
86	20240717	120349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-40	5	-0.29	7668174840	553686	70.40	13910	13960	13780	18070	9730	13900	13849.32	15.58	-183855	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110523	4.14	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.43	10030	20230726	38.19	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10030	38.19	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
87	20240717	110348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13830	-70	5	-0.50	5774766870	417382	53.07	13910	13960	13780	18070	9730	13900	13835.69	15.58	-145376	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110284	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.62	10030	20230726	37.89	16010	-13.62	20240315	11350	21.85	20240105	16010	-13.62	20240315	10030	37.89	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
88	20240717	100348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-40	5	-0.29	4070397770	294202	37.41	13910	13960	13780	18070	9730	13900	13835.38	15.58	-86365	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110523	4.14	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.43	10030	20230726	38.19	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10030	38.19	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
89	20240717	090315	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	-10	5	-0.07	258022210	18555	2.36	13910	13960	13870	18070	9730	13900	13905.81	15.58	-4316	14106	14002	13926	13822	13746	13990	13810	39871	4170	5000	10560	10	1	797425869	110762	4.15	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.24	10030	20230726	38.48	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.15	N	024110	5000	39871 억	124220907	N	N	181	N	N
90	20240716	160349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	30	2	0.22	10930021900	785414	87.84	13900	14030	13850	18030	9710	13870	13916.27	15.58	57181	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	110842	4.15	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	181	N	N
91	20240716	150352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	0	3	0.00	9872417930	709308	79.33	13900	14030	13850	18030	9710	13870	13918.38	15.58	59311	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	110603	4.14	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.37	10030	20230726	38.29	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
92	20240716	140352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	20	2	0.14	8435160540	605826	67.75	13900	14030	13850	18030	9710	13870	13923.40	15.58	49111	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	110762	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.24	10030	20230726	38.48	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
93	20240716	130351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	30	2	0.22	6366675900	456756	51.08	13900	14030	13880	18030	9710	13870	13938.90	15.58	55435	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	110842	4.15	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.18	10030	20230726	38.58	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
94	20240716	120351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	20	2	0.14	5301873250	380110	42.51	13900	14030	13880	18030	9710	13870	13948.26	15.58	75054	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	110762	4.15	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.24	10030	20230726	38.48	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
95	20240716	110351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	60	2	0.43	3747244390	268315	30.01	13900	14030	13890	18030	9710	13870	13965.84	15.58	78972	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	111081	4.16	0.35	12	0.03	3348.00	39698.00	16010	20240315	-12.99	10030	20230726	38.88	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
96	20240716	100351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	90	2	0.65	2627566080	187983	21.02	13900	14030	13890	18030	9710	13870	13977.68	15.58	63836	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	111321	4.17	0.35	12	0.02	3348.00	39698.00	16010	20240315	-12.80	10030	20230726	39.18	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
97	20240716	090349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	80	2	0.58	195107750	14022	1.57	13900	13960	13890	18030	9710	13870	13914.40	15.58	2567	14176	14022	13926	13772	13676	13975	13725	39871	4160	5000	10540	10	1	797425869	111241	4.17	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.87	10030	20230726	39.08	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10030	39.08	20230726	0.15	N	024110	5000	39871 억	124246051	N	N	13	N	N
98	20240715	160345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-150	5	-1.07	12420554480	893623	109.37	14080	14080	13830	18220	9820	14020	13899.10	15.63	-298587	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110603	4.14	0.35	12	0.11	3348.00	39698.00	16010	20240315	-13.37	10020	20230707	38.42	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	13	N	N
99	20240715	150347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	-110	5	-0.78	10524985600	757051	92.65	14080	14080	13830	18220	9820	14020	13902.61	15.63	-282213	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110922	4.15	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.12	10020	20230707	38.82	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
100	20240715	140346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	-110	5	-0.78	9150283000	658118	80.55	14080	14080	13830	18220	9820	14020	13903.71	15.63	-257838	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110922	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.12	10020	20230707	38.82	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
101	20240715	130347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	-130	5	-0.93	7763869820	558469	68.35	14080	14080	13830	18220	9820	14020	13902.06	15.63	-234960	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110762	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.24	10020	20230707	38.62	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
102	20240715	120348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	-170	5	-1.21	6794180510	488592	59.80	14080	14080	13830	18220	9820	14020	13905.63	15.63	-205147	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110443	4.14	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.49	10020	20230707	38.22	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10030	38.09	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
103	20240715	110347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-120	5	-0.86	4160982560	298843	36.58	14080	14080	13870	18220	9820	14020	13923.64	15.63	-82019	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	110842	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
104	20240715	100348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	-90	5	-0.64	2802107400	201183	24.62	14080	14080	13870	18220	9820	14020	13928.15	15.63	-50061	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	111081	4.16	0.35	12	0.03	3348.00	39698.00	16010	20240315	-12.99	10020	20230707	39.02	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
105	20240715	090347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13980	-40	5	-0.29	295636210	21073	2.58	14080	14080	13970	18220	9820	14020	14029.15	15.63	-5167	14266	14142	14006	13882	13746	14075	13815	39871	4200	5000	10650	10	1	797425869	111480	4.18	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.68	10020	20230707	39.52	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10030	39.38	20230726	0.17	N	024110	5000	39871 억	124605369	N	N	41	N	N
106	20240712	160344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14020	-10	5	-0.07	11306403020	809561	82.29	14130	14130	13870	18230	9830	14030	13966.08	15.65	-240226	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111799	4.19	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.43	10020	20230707	39.92	16010	-12.43	20240315	11350	23.52	20240105	16010	-12.43	20240315	10030	39.78	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	41	N	N
107	20240712	150346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13990	-40	5	-0.29	9851545560	705670	71.73	14130	14130	13870	18230	9830	14030	13960.56	15.65	-244451	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111560	4.18	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.62	10020	20230707	39.62	16010	-12.62	20240315	11350	23.26	20240105	16010	-12.62	20240315	10030	39.48	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
108	20240712	140348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	-70	5	-0.50	8188012170	586454	59.61	14130	14130	13870	18230	9830	14030	13961.90	15.65	-251249	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111321	4.17	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.80	10020	20230707	39.32	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10030	39.18	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
109	20240712	130345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-130	5	-0.93	6527391550	467049	47.47	14130	14130	13900	18230	9830	14030	13975.82	15.65	-210040	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	110842	4.15	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
110	20240712	120346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	-110	5	-0.78	5288406170	377950	38.42	14130	14130	13910	18230	9830	14030	13992.34	15.65	-143128	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111002	4.16	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.05	10020	20230707	38.92	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10030	38.78	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
111	20240712	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	-110	5	-0.78	4278011820	305347	31.04	14130	14130	13910	18230	9830	14030	14010.33	15.65	-101144	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111002	4.16	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.05	10020	20230707	38.92	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10030	38.78	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
112	20240712	100346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13990	-40	5	-0.29	2974547640	211871	21.54	14130	14130	13950	18230	9830	14030	14039.43	15.65	-54755	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	111560	4.18	0.35	12	0.03	3348.00	39698.00	16010	20240315	-12.62	10020	20230707	39.62	16010	-12.62	20240315	11350	23.26	20240105	16010	-12.62	20240315	10030	39.48	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
113	20240712	090344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14060	30	2	0.21	368225320	26094	2.65	14130	14130	14050	18230	9830	14030	14111.52	15.65	2978	14283	14156	14013	13886	13743	14220	13950	39871	4200	5000	10660	10	1	797425869	112118	4.20	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.18	10020	20230707	40.32	16010	-12.18	20240315	11350	23.88	20240105	16010	-12.18	20240315	10030	40.18	20230726	0.17	N	024110	5000	39871 억	124806486	N	N	1043	N	N
114	20240711	160342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14030	150	2	1.08	13794177480	983134	179.59	13950	14140	13870	18040	9720	13880	14030.82	15.64	72265	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111879	4.19	0.35	12	0.12	3348.00	39698.00	16010	20240315	-12.37	10020	20230707	40.02	16010	-12.37	20240315	11350	23.61	20240105	16010	-12.37	20240315	10030	39.88	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	1043	N	N
115	20240711	150347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14030	150	2	1.08	9987724690	711848	130.04	13950	14140	13870	18040	9720	13880	14030.70	15.64	-31387	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111879	4.19	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.37	10020	20230707	40.02	16010	-12.37	20240315	11350	23.61	20240105	16010	-12.37	20240315	10030	39.88	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
116	20240711	140345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14060	180	2	1.30	9115256930	649635	118.67	13950	14140	13870	18040	9720	13880	14031.35	15.64	-24930	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	112118	4.20	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.18	10020	20230707	40.32	16010	-12.18	20240315	11350	23.88	20240105	16010	-12.18	20240315	10030	40.18	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
117	20240711	130345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14000	120	2	0.86	7726234520	550575	100.58	13950	14140	13870	18040	9720	13880	14033.03	15.64	-21637	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111640	4.18	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.55	10020	20230707	39.72	16010	-12.55	20240315	11350	23.35	20240105	16010	-12.55	20240315	10030	39.58	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
118	20240711	120345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13980	100	2	0.72	7042593140	501684	91.64	13950	14140	13870	18040	9720	13880	14037.91	15.64	-10045	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111480	4.18	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.68	10020	20230707	39.52	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10030	39.38	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
119	20240711	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14030	150	2	1.08	5676515730	404028	73.81	13950	14140	13870	18040	9720	13880	14049.81	15.64	34858	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111879	4.19	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.37	10020	20230707	40.02	16010	-12.37	20240315	11350	23.61	20240105	16010	-12.37	20240315	10030	39.88	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
120	20240711	100343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14050	170	2	1.22	4585351190	326279	59.60	13950	14140	13870	18040	9720	13880	14053.47	15.64	31360	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	112038	4.20	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.24	10020	20230707	40.22	16010	-12.24	20240315	11350	23.79	20240105	16010	-12.24	20240315	10030	40.08	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
121	20240711	090342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	60	2	0.43	425390280	30588	5.59	13950	13950	13870	18040	9720	13880	13907.10	15.64	-17069	14020	13950	13880	13810	13740	13985	13845	39871	4160	5000	10540	10	1	797425869	111161	4.16	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.93	10020	20230707	39.12	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10030	38.98	20230726	0.17	N	024110	5000	39871 억	124710121	N	N	6941	N	N
122	20240710	160343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	0	3	0.00	7579737360	546228	50.90	13870	13950	13810	18040	9720	13880	13876.50	15.66	-159536	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110683	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.30	10020	20230707	38.52	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	6941	N	N
123	20240710	150344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	10	2	0.07	6469269260	466251	43.45	13870	13950	13810	18040	9720	13880	13875.08	15.66	-130066	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110762	4.15	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.24	10020	20230707	38.62	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
124	20240710	140343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	20	2	0.14	5287725020	381278	35.53	13870	13950	13810	18040	9720	13880	13868.42	15.66	-87705	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110842	4.15	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
125	20240710	130343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13930	50	2	0.36	4200799700	303207	28.25	13870	13930	13810	18040	9720	13880	13854.56	15.66	-80468	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	111081	4.16	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.99	10020	20230707	39.02	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	10030	38.88	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
126	20240710	120341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-10	5	-0.07	3507694200	253325	23.61	13870	13930	13810	18040	9720	13880	13846.62	15.66	-65531	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110603	4.14	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.37	10020	20230707	38.42	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
127	20240710	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	-30	5	-0.22	2909343850	210190	19.59	13870	13930	13810	18040	9720	13880	13841.50	15.66	-48087	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110443	4.14	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.49	10020	20230707	38.22	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10030	38.09	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
128	20240710	100340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-20	5	-0.14	2149402630	155341	14.48	13870	13930	13810	18040	9720	13880	13836.67	15.66	-35853	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110523	4.14	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.43	10020	20230707	38.32	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10030	38.19	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
129	20240710	090343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-10	5	-0.07	390550000	28199	2.63	13870	13870	13820	18040	9720	13880	13849.78	15.66	-9409	14226	14052	13956	13782	13686	14005	13735	39871	4160	5000	10540	10	1	797425869	110603	4.14	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.37	10020	20230707	38.42	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.17	N	024110	5000	39871 억	124857781	N	N	16199	N	N
130	20240709	160343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-220	5	-1.56	14910012250	1071356	113.11	14070	14130	13860	18330	9870	14100	13916.96	15.70	-334711	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110683	4.15	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.30	10020	20230707	38.52	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10030	38.38	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	16199	N	N
131	20240709	150343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-200	5	-1.42	12858306380	923556	97.50	14070	14130	13860	18330	9870	14100	13922.61	15.70	-331716	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110842	4.15	0.35	12	0.12	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
132	20240709	140342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	-210	5	-1.49	11443230860	821766	86.76	14070	14130	13860	18330	9870	14100	13925.17	15.70	-311596	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110762	4.15	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.24	10020	20230707	38.62	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10030	38.48	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
133	20240709	130344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	-190	5	-1.35	9934239230	713327	75.31	14070	14130	13860	18330	9870	14100	13926.63	15.70	-287023	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110922	4.15	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.12	10020	20230707	38.82	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
134	20240709	120345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	-230	5	-1.63	8198396640	588330	62.11	14070	14130	13860	18330	9870	14100	13935.03	15.70	-229477	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110603	4.14	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.37	10020	20230707	38.42	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10030	38.29	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
135	20240709	110343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	-190	5	-1.35	6759373390	484719	51.17	14070	14130	13860	18330	9870	14100	13944.93	15.70	-171486	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110922	4.15	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.12	10020	20230707	38.82	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10030	38.68	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
136	20240709	100343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-200	5	-1.42	4908417240	351559	37.12	14070	14130	13860	18330	9870	14100	13961.86	15.70	-114181	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	110842	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10030	38.58	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
137	20240709	090343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14130	30	2	0.21	312409320	22173	2.34	14070	14130	14070	18330	9870	14100	14089.63	15.70	9378	14400	14250	14140	13990	13880	14195	13935	39871	4230	5000	10710	10	1	797425869	112676	4.22	0.36	12	0.00	3348.00	39698.00	16010	20240315	-11.74	10020	20230707	41.02	16010	-11.74	20240315	11350	24.49	20240105	16010	-11.74	20240315	10030	40.88	20230726	0.17	N	024110	5000	39871 억	125206289	N	N	3487	N	N
138	20240708	160341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14100	-150	5	-1.05	13371896750	946398	85.78	14250	14290	14030	18520	9980	14250	14129.26	15.73	-260662	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112437	4.21	0.36	12	0.12	3348.00	39698.00	16010	20240315	-11.93	10020	20230707	40.72	16010	-11.93	20240315	11350	24.23	20240105	16010	-11.93	20240315	10030	40.58	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	3487	N	N
139	20240708	150342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14140	-110	5	-0.77	11375667610	804915	72.95	14250	14290	14030	18520	9980	14250	14132.76	15.73	-245638	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112756	4.22	0.36	12	0.10	3348.00	39698.00	16010	20240315	-11.68	10020	20230707	41.12	16010	-11.68	20240315	11350	24.58	20240105	16010	-11.68	20240315	10030	40.98	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
140	20240708	140342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14200	-50	5	-0.35	10061427610	712248	64.55	14250	14280	14030	18520	9980	14250	14126.30	15.73	-226402	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	113234	4.24	0.36	12	0.09	3348.00	39698.00	16010	20240315	-11.31	10020	20230707	41.72	16010	-11.31	20240315	11350	25.11	20240105	16010	-11.31	20240315	10030	41.58	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
141	20240708	130340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14170	-80	5	-0.56	8580954570	607799	55.09	14250	14250	14030	18520	9980	14250	14118.08	15.73	-222166	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112995	4.23	0.36	12	0.08	3348.00	39698.00	16010	20240315	-11.49	10020	20230707	41.42	16010	-11.49	20240315	11350	24.85	20240105	16010	-11.49	20240315	10030	41.28	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
142	20240708	120342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14180	-70	5	-0.49	7744694880	548776	49.74	14250	14250	14030	18520	9980	14250	14112.67	15.73	-224661	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	113075	4.24	0.36	12	0.07	3348.00	39698.00	16010	20240315	-11.43	10020	20230707	41.52	16010	-11.43	20240315	11350	24.93	20240105	16010	-11.43	20240315	10030	41.38	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
143	20240708	110340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14060	-190	5	-1.33	6596724850	467582	42.38	14250	14250	14030	18520	9980	14250	14108.17	15.73	-226840	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112118	4.20	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.18	10020	20230707	40.32	16010	-12.18	20240315	11350	23.88	20240105	16010	-12.18	20240315	10030	40.18	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
144	20240708	100341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14100	-150	5	-1.05	4321025730	305706	27.71	14250	14250	14080	18520	9980	14250	14134.58	15.73	-169473	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112437	4.21	0.36	12	0.04	3348.00	39698.00	16010	20240315	-11.93	10020	20230707	40.72	16010	-11.93	20240315	11350	24.23	20240105	16010	-11.93	20240315	10030	40.58	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
145	20240708	090341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14170	-80	5	-0.56	813877630	57304	5.19	14250	14250	14150	18520	9980	14250	14202.81	15.73	-40715	14583	14416	14303	14136	14023	14360	14080	39871	4270	5000	10830	10	1	797425869	112995	4.23	0.36	12	0.01	3348.00	39698.00	16010	20240315	-11.49	10020	20230707	41.42	16010	-11.49	20240315	11350	24.85	20240105	16010	-11.49	20240315	10030	41.28	20230726	0.17	N	024110	5000	39871 억	125437659	N	N	12127	N	N
146	20240705	160339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14250	0	3	0.00	15796793090	1102239	77.83	14340	14470	14190	18520	9980	14250	14331.57	15.75	-10630	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	113633	4.26	0.36	12	0.14	3348.00	39698.00	16010	20240315	-10.99	10020	20230707	42.22	16010	-10.99	20240315	11350	25.55	20240105	16010	-10.99	20240315	10020	42.22	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	12127	N	N
147	20240705	150341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14270	20	2	0.14	14640938710	1021158	72.10	14340	14470	14190	18520	9980	14250	14337.58	15.75	12724	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	113793	4.26	0.36	12	0.13	3348.00	39698.00	16010	20240315	-10.87	10020	20230707	42.42	16010	-10.87	20240315	11350	25.73	20240105	16010	-10.87	20240315	10020	42.42	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
148	20240705	140341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14260	10	2	0.07	12647769250	881357	62.23	14340	14470	14190	18520	9980	14250	14350.34	15.75	45199	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	113713	4.26	0.36	12	0.11	3348.00	39698.00	16010	20240315	-10.93	10020	20230707	42.32	16010	-10.93	20240315	11350	25.64	20240105	16010	-10.93	20240315	10020	42.32	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
149	20240705	130340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14380	130	2	0.91	10817263520	753669	53.22	14340	14470	14190	18520	9980	14250	14352.80	15.75	75804	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	114670	4.30	0.36	12	0.09	3348.00	39698.00	16010	20240315	-10.18	10020	20230707	43.51	16010	-10.18	20240315	11350	26.70	20240105	16010	-10.18	20240315	10020	43.51	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
150	20240705	120340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14420	170	2	1.19	9321683990	649661	45.87	14340	14470	14190	18520	9980	14250	14348.54	15.75	87490	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	114989	4.31	0.36	12	0.08	3348.00	39698.00	16010	20240315	-9.93	10020	20230707	43.91	16010	-9.93	20240315	11350	27.05	20240105	16010	-9.93	20240315	10020	43.91	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
151	20240705	110339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14360	110	2	0.77	5346362020	373693	26.39	14340	14420	14190	18520	9980	14250	14306.83	15.75	17577	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	114510	4.29	0.36	12	0.05	3348.00	39698.00	16010	20240315	-10.31	10020	20230707	43.31	16010	-10.31	20240315	11350	26.52	20240105	16010	-10.31	20240315	10020	43.31	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
152	20240705	100339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14300	50	2	0.35	3498940660	244888	17.29	14340	14420	14190	18520	9980	14250	14287.92	15.75	-3424	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	114032	4.27	0.36	12	0.03	3348.00	39698.00	16010	20240315	-10.68	10020	20230707	42.71	16010	-10.68	20240315	11350	25.99	20240105	16010	-10.68	20240315	10020	42.71	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
153	20240705	090340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14410	160	2	1.12	610460480	42458	3.00	14340	14420	14260	18520	9980	14250	14377.99	15.75	23735	14630	14440	14240	14050	13850	14535	14145	39871	4270	5000	10830	10	1	797425869	114909	4.30	0.36	12	0.01	3348.00	39698.00	16010	20240315	-9.99	10020	20230707	43.81	16010	-9.99	20240315	11350	26.96	20240105	16010	-9.99	20240315	10020	43.81	20230707	0.17	N	024110	5000	39871 억	125577166	N	N	4086	N	N
154	20240704	160338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14250	200	2	1.42	20161929210	1413683	60.67	14140	14430	14040	18260	9840	14050	14261.99	15.75	57853	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113633	4.26	0.36	12	0.18	3348.00	39698.00	16010	20240315	-10.99	10020	20230707	42.22	16010	-10.99	20240315	11350	25.55	20240105	16010	-10.99	20240315	10020	42.22	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	4086	N	N
155	20240704	150340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	190	2	1.35	18999990020	1332117	57.17	14140	14430	14040	18260	9840	14050	14263.00	15.75	39768	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113553	4.25	0.36	12	0.17	3348.00	39698.00	16010	20240315	-11.06	10020	20230707	42.12	16010	-11.06	20240315	11350	25.46	20240105	16010	-11.06	20240315	10020	42.12	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
156	20240704	140339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14220	170	2	1.21	17040055610	1194052	51.24	14140	14430	14040	18260	9840	14050	14270.78	15.75	58669	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113394	4.25	0.36	12	0.15	3348.00	39698.00	16010	20240315	-11.18	10020	20230707	41.92	16010	-11.18	20240315	11350	25.29	20240105	16010	-11.18	20240315	10020	41.92	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
157	20240704	130340	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14210	160	2	1.14	15441141010	1081713	46.42	14140	14430	14040	18260	9840	14050	14274.71	15.75	69039	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113314	4.24	0.36	12	0.14	3348.00	39698.00	16010	20240315	-11.24	10020	20230707	41.82	16010	-11.24	20240315	11350	25.20	20240105	16010	-11.24	20240315	10020	41.82	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
158	20240704	120338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	190	2	1.35	13908860810	974134	41.80	14140	14430	14040	18260	9840	14050	14278.18	15.75	77478	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113553	4.25	0.36	12	0.12	3348.00	39698.00	16010	20240315	-11.06	10020	20230707	42.12	16010	-11.06	20240315	11350	25.46	20240105	16010	-11.06	20240315	10020	42.12	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
159	20240704	110339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14290	240	2	1.71	12244258520	857544	36.80	14140	14430	14040	18260	9840	14050	14278.29	15.75	93074	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	113952	4.27	0.36	12	0.11	3348.00	39698.00	16010	20240315	-10.74	10020	20230707	42.61	16010	-10.74	20240315	11350	25.90	20240105	16010	-10.74	20240315	10020	42.61	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
160	20240704	100339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14330	280	2	1.99	9824410110	688239	29.53	14140	14430	14040	18260	9840	14050	14274.71	15.75	99657	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	114271	4.28	0.36	12	0.09	3348.00	39698.00	16010	20240315	-10.49	10020	20230707	43.01	16010	-10.49	20240315	11350	26.26	20240105	16010	-10.49	20240315	10020	43.01	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
161	20240704	090339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14130	80	2	0.57	438281900	31104	1.33	14140	14140	14040	18260	9840	14050	14090.85	15.75	-10164	14563	14306	14153	13896	13743	14230	13820	39871	4210	5000	10670	10	1	797425869	112676	4.22	0.36	12	0.00	3348.00	39698.00	16010	20240315	-11.74	10020	20230707	41.02	16010	-11.74	20240315	11350	24.49	20240105	16010	-11.74	20240315	10020	41.02	20230707	0.16	N	024110	5000	39871 억	125615716	N	N	7170	N	N
162	20240703	160337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14050	50	2	0.36	32844691650	2316096	222.17	14120	14410	14000	18200	9800	14000	14181.10	15.75	204762	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	112038	4.20	0.35	12	0.29	3348.00	39698.00	16010	20240315	-12.24	10020	20230707	40.22	16010	-12.24	20240315	11350	23.79	20240105	16010	-12.24	20240315	10020	40.22	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	7170	N	N
163	20240703	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14080	80	2	0.57	31338684480	2208947	211.89	14120	14410	14000	18200	9800	14000	14187.16	15.75	202548	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	112278	4.21	0.35	12	0.28	3348.00	39698.00	16010	20240315	-12.05	10020	20230707	40.52	16010	-12.05	20240315	11350	24.05	20240105	16010	-12.05	20240315	10020	40.52	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
164	20240703	140338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14100	100	2	0.71	27420772960	1930185	185.15	14120	14410	14020	18200	9800	14000	14206.29	15.75	185155	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	112437	4.21	0.36	12	0.24	3348.00	39698.00	16010	20240315	-11.93	10020	20230707	40.72	16010	-11.93	20240315	11350	24.23	20240105	16010	-11.93	20240315	10020	40.72	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
165	20240703	130338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	240	2	1.71	23564000890	1658541	159.09	14120	14410	14020	18200	9800	14000	14207.67	15.75	194830	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	113553	4.25	0.36	12	0.21	3348.00	39698.00	16010	20240315	-11.06	10020	20230707	42.12	16010	-11.06	20240315	11350	25.46	20240105	16010	-11.06	20240315	10020	42.12	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
166	20240703	120337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14240	240	2	1.71	20956204410	1475887	141.57	14120	14410	14020	18200	9800	14000	14199.06	15.75	190665	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	113553	4.25	0.36	12	0.19	3348.00	39698.00	16010	20240315	-11.06	10020	20230707	42.12	16010	-11.06	20240315	11350	25.46	20240105	16010	-11.06	20240315	10020	42.12	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
167	20240703	110339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14290	290	2	2.07	14819358260	1046006	100.34	14120	14410	14020	18200	9800	14000	14167.57	15.75	187847	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	113952	4.27	0.36	12	0.13	3348.00	39698.00	16010	20240315	-10.74	10020	20230707	42.61	16010	-10.74	20240315	11350	25.90	20240105	16010	-10.74	20240315	10020	42.61	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
168	20240703	100339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14090	90	2	0.64	3600044170	255921	24.55	14120	14140	14020	18200	9800	14000	14067.01	15.75	29705	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	112357	4.21	0.35	12	0.03	3348.00	39698.00	16010	20240315	-11.99	10020	20230707	40.62	16010	-11.99	20240315	11350	24.14	20240105	16010	-11.99	20240315	10020	40.62	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
169	20240703	090338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14080	80	2	0.57	318685590	22603	2.17	14120	14140	14040	18200	9800	14000	14099.27	15.75	-140	14313	14156	13953	13796	13593	14235	13875	39871	4200	5000	10640	10	1	797425869	112278	4.21	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.05	10020	20230707	40.52	16010	-12.05	20240315	11350	24.05	20240105	16010	-12.05	20240315	10020	40.52	20230707	0.16	N	024110	5000	39871 억	125594738	N	N	13648	N	N
170	20240702	160337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14000	150	2	1.08	14569003770	1041529	128.37	13750	14110	13750	18000	9700	13850	13988.04	15.72	239993	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111640	4.18	0.35	12	0.13	3348.00	39698.00	16010	20240315	-12.55	10020	20230707	39.72	16010	-12.55	20240315	11350	23.35	20240105	16010	-12.55	20240315	10020	39.72	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	13648	N	N
171	20240702	150337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14020	170	2	1.23	13271392300	948895	116.95	13750	14110	13750	18000	9700	13850	13986.16	15.72	216536	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111799	4.19	0.35	12	0.12	3348.00	39698.00	16010	20240315	-12.43	10020	20230707	39.92	16010	-12.43	20240315	11350	23.52	20240105	16010	-12.43	20240315	10020	39.92	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
172	20240702	140337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14010	160	2	1.16	11843857690	846996	104.39	13750	14110	13750	18000	9700	13850	13983.37	15.72	197427	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111719	4.18	0.35	12	0.11	3348.00	39698.00	16010	20240315	-12.49	10020	20230707	39.82	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10020	39.82	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
173	20240702	130337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14000	150	2	1.08	10709253020	765987	94.41	13750	14110	13750	18000	9700	13850	13980.99	15.72	181513	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111640	4.18	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.55	10020	20230707	39.72	16010	-12.55	20240315	11350	23.35	20240105	16010	-12.55	20240315	10020	39.72	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
174	20240702	120338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14010	160	2	1.16	9236991350	660798	81.44	13750	14110	13750	18000	9700	13850	13978.54	15.72	159228	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111719	4.18	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.49	10020	20230707	39.82	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10020	39.82	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
175	20240702	110337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	110	2	0.79	7619790870	545235	67.20	13750	14110	13750	18000	9700	13850	13975.24	15.72	124229	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	111321	4.17	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.80	10020	20230707	39.32	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10020	39.32	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
176	20240702	100337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	50	2	0.36	6065857130	433901	53.48	13750	14110	13750	18000	9700	13850	13979.82	15.72	114142	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	110842	4.15	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.18	10020	20230707	38.72	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
177	20240702	090337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13830	-20	5	-0.14	437372240	31771	3.92	13750	13840	13750	18000	9700	13850	13766.39	15.72	1475	14136	13992	13856	13712	13576	13925	13645	39871	4150	5000	10520	10	1	797425869	110284	4.13	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.62	10020	20230707	38.02	16010	-13.62	20240315	11350	21.85	20240105	16010	-13.62	20240315	10020	38.02	20230707	0.16	N	024110	5000	39871 억	125324132	N	N	61	N	N
178	20240701	160336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	-170	5	-1.21	11219372880	810007	68.78	14000	14000	13720	18220	9820	14020	13850.93	15.76	-325639	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110443	4.14	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.49	10020	20230707	38.22	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10020	38.22	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	61	N	N
179	20240701	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	-160	5	-1.14	10298159640	743497	63.13	14000	14000	13720	18220	9820	14020	13850.95	15.76	-312115	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110523	4.14	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.43	10020	20230707	38.32	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10020	38.32	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
180	20240701	140336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	-130	5	-0.93	9006129360	650302	55.22	14000	14000	13720	18220	9820	14020	13849.12	15.76	-283552	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110762	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.24	10020	20230707	38.62	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10020	38.62	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
181	20240701	130337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-140	5	-1.00	8194750140	591856	50.26	14000	14000	13720	18220	9820	14020	13845.81	15.76	-260822	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110683	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.30	10020	20230707	38.52	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10020	38.52	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
182	20240701	120337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13840	-180	5	-1.28	6796663190	491141	41.71	14000	14000	13720	18220	9820	14020	13838.47	15.76	-245878	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110364	4.13	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.55	10020	20230707	38.12	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10020	38.12	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
183	20240701	110336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13760	-260	5	-1.85	6010238720	434195	36.87	14000	14000	13720	18220	9820	14020	13842.20	15.76	-222641	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	109726	4.11	0.35	12	0.05	3348.00	39698.00	16010	20240315	-14.05	10020	20230707	37.33	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	10020	37.33	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
184	20240701	100336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	-200	5	-1.43	3912273500	281814	23.93	14000	14000	13780	18220	9820	14020	13882.40	15.76	-124763	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	110204	4.13	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.68	10020	20230707	37.92	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10020	37.92	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N
185	20240701	090335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13980	-40	5	-0.29	711372660	50925	4.32	14000	14000	13920	18220	9820	14020	13968.90	15.76	-1377	14233	14126	13913	13806	13593	14180	13860	39871	4200	5000	10650	10	1	797425869	111480	4.18	0.35	12	0.01	3348.00	39698.00	16010	20240315	-12.68	10020	20230707	39.52	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10020	39.52	20230707	0.17	N	024110	5000	39871 억	125649791	N	N	7686	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History