KissMeData/000320/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13440	50	2	0.37	327650670	24468	93.75	13550	13550	12600	17400	9380	13390	13390.99	4.41	-3802	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1786	7.15	0.43	12	0.18	1881.00	31185.00	15100	20240208	-10.99	10280	20230726	30.74	15100	-10.99	20240208	10450	28.61	20240125	15100	-10.99	20240208	10450	28.61	20240125	0.58	N	000320	500	84 억	586229	N	N	4	N	N
3	20240731	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13430	40	2	0.30	180389650	13450	51.53	13550	13550	13310	17400	9380	13390	13412.01	4.41	-2908	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1785	7.14	0.43	12	0.10	1881.00	31185.00	15100	20240208	-11.06	10280	20230726	30.64	15100	-11.06	20240208	10450	28.52	20240125	15100	-11.06	20240208	10450	28.52	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
4	20240731	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13360	-30	5	-0.22	158309400	11799	45.21	13550	13550	13310	17400	9380	13390	13417.39	4.41	-2789	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1776	7.10	0.43	12	0.09	1881.00	31185.00	15100	20240208	-11.52	10280	20230726	29.96	15100	-11.52	20240208	10450	27.85	20240125	15100	-11.52	20240208	10450	27.85	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
5	20240731	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13420	30	2	0.22	137605200	10254	39.29	13550	13550	13310	17400	9380	13390	13419.91	4.41	-2866	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1784	7.13	0.43	12	0.08	1881.00	31185.00	15100	20240208	-11.13	10280	20230726	30.54	15100	-11.13	20240208	10450	28.42	20240125	15100	-11.13	20240208	10450	28.42	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
6	20240731	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	0	3	0.00	89903630	6691	25.64	13550	13550	13310	17400	9380	13390	13437.11	4.41	-3074	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1780	7.12	0.43	12	0.05	1881.00	31185.00	15100	20240208	-11.32	10280	20230726	30.25	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
7	20240731	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13440	50	2	0.37	83937140	6246	23.93	13550	13550	13310	17400	9380	13390	13439.22	4.41	-3036	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1786	7.15	0.43	12	0.05	1881.00	31185.00	15100	20240208	-10.99	10280	20230726	30.74	15100	-10.99	20240208	10450	28.61	20240125	15100	-10.99	20240208	10450	28.61	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
8	20240731	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13450	60	2	0.45	61133900	4549	17.43	13550	13550	13310	17400	9380	13390	13439.92	4.41	-2029	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1788	7.15	0.43	12	0.03	1881.00	31185.00	15100	20240208	-10.93	10280	20230726	30.84	15100	-10.93	20240208	10450	28.71	20240125	15100	-10.93	20240208	10450	28.71	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
9	20240731	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13550	160	2	1.19	10007050	741	2.84	13550	13550	13390	17400	9380	13390	13519.86	4.41	-166	13663	13526	13353	13216	13043	13440	13130	84	4010	500	9640	10	1	13291151	1801	7.20	0.43	12	0.01	1881.00	31185.00	15100	20240208	-10.26	10280	20230726	31.81	15100	-10.26	20240208	10450	29.67	20240125	15100	-10.26	20240208	10450	29.67	20240125	0.58	N	000320	500	84 억	586229	N	N	162	N	N
10	20240730	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13390	-90	5	-0.67	346108910	25992	64.57	13470	13490	13180	17520	9440	13480	13315.37	4.44	-3767	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1780	7.12	0.43	12	0.20	1881.00	31185.00	15100	20240208	-11.32	10280	20230726	30.25	15100	-11.32	20240208	10450	28.13	20240125	15100	-11.32	20240208	10450	28.13	20240125	0.59	N	000320	500	84 억	589628	N	N	162	N	N
11	20240730	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	-210	5	-1.56	306096330	22994	57.12	13470	13490	13180	17520	9440	13480	13312.01	4.44	-2580	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1764	7.05	0.43	12	0.17	1881.00	31185.00	15100	20240208	-12.12	10280	20230726	29.09	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
12	20240730	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13290	-190	5	-1.41	252899760	18975	47.14	13470	13490	13180	17520	9440	13480	13328.05	4.44	-2912	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1766	7.07	0.43	12	0.14	1881.00	31185.00	15100	20240208	-11.99	10280	20230726	29.28	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
13	20240730	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	-180	5	-1.34	221947480	16651	41.36	13470	13490	13180	17520	9440	13480	13329.38	4.44	-2856	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1768	7.07	0.43	12	0.13	1881.00	31185.00	15100	20240208	-11.92	10280	20230726	29.38	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
14	20240730	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13240	-240	5	-1.78	193754240	14518	36.07	13470	13490	13200	17520	9440	13480	13345.79	4.44	-2568	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1760	7.04	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.32	10280	20230726	28.79	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
15	20240730	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13290	-190	5	-1.41	180194430	13495	33.52	13470	13490	13200	17520	9440	13480	13352.68	4.44	-2389	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1766	7.07	0.43	12	0.10	1881.00	31185.00	15100	20240208	-11.99	10280	20230726	29.28	15100	-11.99	20240208	10450	27.18	20240125	15100	-11.99	20240208	10450	27.18	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
16	20240730	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13330	-150	5	-1.11	130530800	9753	24.23	13470	13490	13280	17520	9440	13480	13383.66	4.44	-2379	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1772	7.09	0.43	12	0.07	1881.00	31185.00	15100	20240208	-11.72	10280	20230726	29.67	15100	-11.72	20240208	10450	27.56	20240125	15100	-11.72	20240208	10450	27.56	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
17	20240730	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13350	-130	5	-0.96	17804960	1324	3.29	13470	13480	13350	17520	9440	13480	13447.85	4.44	-258	13860	13670	13310	13120	12760	13765	13215	84	4040	500	9700	10	1	13291151	1774	7.10	0.43	12	0.01	1881.00	31185.00	15100	20240208	-11.59	10280	20230726	29.86	15100	-11.59	20240208	10450	27.75	20240125	15100	-11.59	20240208	10450	27.75	20240125	0.59	N	000320	500	84 억	589628	N	N	4	N	N
18	20240729	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13480	540	2	4.17	532199280	40060	466.14	13050	13500	12950	16820	9060	12940	13284.65	4.34	9326	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1792	7.17	0.43	12	0.30	1881.00	31185.00	15100	20240208	-10.73	10280	20230726	31.13	15100	-10.73	20240208	10450	29.00	20240125	15100	-10.73	20240208	10450	29.00	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
19	20240729	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13330	390	2	3.01	399817510	30173	351.09	13050	13340	12950	16820	9060	12940	13250.84	4.34	3403	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1772	7.09	0.43	12	0.23	1881.00	31185.00	15100	20240208	-11.72	10280	20230726	29.67	15100	-11.72	20240208	10450	27.56	20240125	15100	-11.72	20240208	10450	27.56	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
20	20240729	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13300	360	2	2.78	344033660	25987	302.39	13050	13330	12950	16820	9060	12940	13238.68	4.34	1887	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1768	7.07	0.43	12	0.20	1881.00	31185.00	15100	20240208	-11.92	10280	20230726	29.38	15100	-11.92	20240208	10450	27.27	20240125	15100	-11.92	20240208	10450	27.27	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
21	20240729	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13270	330	2	2.55	300214270	22697	264.10	13050	13320	12950	16820	9060	12940	13227.05	4.34	1512	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1764	7.05	0.43	12	0.17	1881.00	31185.00	15100	20240208	-12.12	10280	20230726	29.09	15100	-12.12	20240208	10450	26.99	20240125	15100	-12.12	20240208	10450	26.99	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
22	20240729	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13240	300	2	2.32	233626150	17687	205.81	13050	13300	12950	16820	9060	12940	13208.92	4.34	954	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1760	7.04	0.42	12	0.13	1881.00	31185.00	15100	20240208	-12.32	10280	20230726	28.79	15100	-12.32	20240208	10450	26.70	20240125	15100	-12.32	20240208	10450	26.70	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
23	20240729	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	280	2	2.16	200905260	15218	177.08	13050	13300	12950	16820	9060	12940	13201.82	4.34	1176	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1757	7.03	0.42	12	0.11	1881.00	31185.00	15100	20240208	-12.45	10280	20230726	28.60	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
24	20240729	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13220	280	2	2.16	96817390	7375	85.82	13050	13230	12950	16820	9060	12940	13127.78	4.34	2189	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1757	7.03	0.42	12	0.06	1881.00	31185.00	15100	20240208	-12.45	10280	20230726	28.60	15100	-12.45	20240208	10450	26.51	20240125	15100	-12.45	20240208	10450	26.51	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
25	20240729	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	60	2	0.46	6661600	512	5.96	13050	13050	13000	16820	9060	12940	13010.94	4.34	-416	13093	13016	12873	12796	12653	13055	12835	84	3880	500	9310	10	1	13291151	1728	6.91	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.91	10280	20230726	26.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10450	24.40	20240125	0.61	N	000320	500	84 억	577014	N	N	4	N	N
26	20240726	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	180	2	1.41	110584630	8588	19.07	12760	12950	12730	16580	8940	12760	12876.65	4.33	1767	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1720	6.88	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
27	20240726	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	190	2	1.49	105965470	8231	18.28	12760	12950	12730	16580	8940	12760	12873.95	4.33	1666	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1721	6.88	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.24	10280	20230726	25.97	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
28	20240726	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	170	2	1.33	94908250	7375	16.38	12760	12950	12730	16580	8940	12760	12868.92	4.33	1481	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1719	6.87	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.37	10280	20230726	25.78	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10280	25.78	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
29	20240726	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	130	2	1.02	78988600	6143	13.64	12760	12930	12730	16580	8940	12760	12858.31	4.33	1199	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1713	6.85	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.64	10280	20230726	25.39	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10280	25.39	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
30	20240726	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	130	2	1.02	57116090	4446	9.87	12760	12930	12730	16580	8940	12760	12846.62	4.33	338	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1713	6.85	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.64	10280	20230726	25.39	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10280	25.39	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
31	20240726	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	80	2	0.63	31594320	2465	5.47	12760	12930	12730	16580	8940	12760	12817.17	4.33	-469	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1707	6.83	0.41	12	0.02	1881.00	31185.00	15100	20240208	-14.97	10280	20230726	24.90	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10280	24.90	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
32	20240726	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	90	2	0.71	16703900	1305	2.90	12760	12930	12730	16580	8940	12760	12799.92	4.33	-393	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1708	6.83	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.90	10280	20230726	25.00	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10280	25.00	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
33	20240726	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12730	-30	5	-0.24	1224930	96	0.21	12760	12760	12730	16580	8940	12760	12759.69	4.33	-15	13040	12900	12810	12670	12580	12855	12625	84	3820	500	9180	10	1	13291151	1692	6.77	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.70	10280	20230726	23.83	15100	-15.70	20240208	10450	21.82	20240125	15100	-15.70	20240208	10280	23.83	20230726	0.60	N	000320	500	84 억	575160	N	N	4	N	N
34	20240725	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12760	-220	5	-1.69	576520990	45024	275.43	12950	12950	12720	16870	9090	12980	12805.48	4.30	3598	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1696	6.78	0.41	12	0.34	1881.00	31185.00	15100	20240208	-15.50	10280	20230726	24.12	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10280	24.12	20230726	0.59	N	000320	500	84 억	571268	N	N	4	N	N
35	20240725	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-130	5	-1.00	372161890	29004	177.43	12950	12950	12790	16870	9090	12980	12831.40	4.30	3100	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1708	6.83	0.41	12	0.22	1881.00	31185.00	15100	20240208	-14.90	10280	20230726	25.00	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10280	25.00	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
36	20240725	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-80	5	-0.62	281124960	21905	134.00	12950	12950	12790	16870	9090	12980	12833.83	4.30	2160	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1715	6.86	0.41	12	0.16	1881.00	31185.00	15100	20240208	-14.57	10280	20230726	25.49	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10280	25.49	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
37	20240725	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	-100	5	-0.77	259545880	20229	123.75	12950	12950	12790	16870	9090	12980	12830.39	4.30	1366	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1712	6.85	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.70	10280	20230726	25.29	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10280	25.29	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
38	20240725	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-110	5	-0.85	246037360	19180	117.33	12950	12950	12790	16870	9090	12980	12827.81	4.30	880	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1711	6.84	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.77	10280	20230726	25.19	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10280	25.19	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
39	20240725	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-150	5	-1.16	209167550	16308	99.76	12950	12950	12790	16870	9090	12980	12826.07	4.30	-492	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1705	6.82	0.41	12	0.12	1881.00	31185.00	15100	20240208	-15.03	10280	20230726	24.81	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10280	24.81	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
40	20240725	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-150	5	-1.16	187221970	14594	89.28	12950	12950	12790	16870	9090	12980	12828.69	4.30	-672	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1705	6.82	0.41	12	0.11	1881.00	31185.00	15100	20240208	-15.03	10280	20230726	24.81	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10280	24.81	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
41	20240725	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-130	5	-1.00	2085180	162	0.99	12950	12950	12840	16870	9090	12980	12871.48	4.30	94	13233	13106	12973	12846	12713	13170	12910	84	3890	500	9340	10	1	13291151	1708	6.83	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.90	10280	20230726	25.00	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10280	25.00	20230726	0.59	N	000320	500	84 억	571268	N	N	5	N	N
42	20240724	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	80	2	0.62	211171690	16345	160.92	12900	13100	12840	16770	9030	12900	12919.65	4.28	2122	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1725	6.90	0.42	12	0.12	1881.00	31185.00	15100	20240208	-14.04	10280	20230726	26.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.57	N	000320	500	84 억	569034	N	N	5	N	N
43	20240724	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	70	2	0.54	199285300	15427	151.89	12900	13100	12840	16770	9030	12900	12917.96	4.28	1782	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1724	6.90	0.42	12	0.12	1881.00	31185.00	15100	20240208	-14.11	10280	20230726	26.17	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
44	20240724	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	60	2	0.47	189707580	14688	144.61	12900	13100	12840	16770	9030	12900	12915.82	4.28	1667	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1723	6.89	0.42	12	0.11	1881.00	31185.00	15100	20240208	-14.17	10280	20230726	26.07	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10280	26.07	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
45	20240724	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	70	2	0.54	66296610	5120	50.41	12900	13100	12840	16770	9030	12900	12948.56	4.28	1037	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1724	6.90	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.11	10280	20230726	26.17	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
46	20240724	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	100	2	0.78	54202660	4187	41.22	12900	13100	12840	16770	9030	12900	12945.46	4.28	658	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1728	6.91	0.42	12	0.03	1881.00	31185.00	15100	20240208	-13.91	10280	20230726	26.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
47	20240724	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	130	2	1.01	39465340	3053	30.06	12900	13100	12840	16770	9030	12900	12926.74	4.28	455	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1732	6.93	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.71	10280	20230726	26.75	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10280	26.75	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
48	20240724	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	100	2	0.78	31366610	2430	23.92	12900	13100	12840	16770	9030	12900	12908.07	4.28	328	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10280	20230726	26.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
49	20240724	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	30	2	0.23	3864510	299	2.94	12900	12980	12900	16770	9030	12900	12924.78	4.28	-43	13233	13066	12983	12816	12733	13025	12775	84	3870	500	9280	10	1	13291151	1719	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.37	10280	20230726	25.78	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10280	25.78	20230726	0.57	N	000320	500	84 억	569034	N	N	2	N	N
50	20240723	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-70	5	-0.54	125584160	9687	26.69	12970	13150	12900	16860	9080	12970	12964.97	4.29	-425	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1715	6.86	0.41	12	0.07	1881.00	31185.00	15100	20240208	-14.57	10280	20230726	25.49	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10280	25.49	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
51	20240723	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	10	2	0.08	110385810	8511	23.45	12970	13150	12910	16860	9080	12970	12969.78	4.29	-372	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1725	6.90	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.04	10280	20230726	26.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
52	20240723	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	10	2	0.08	84792460	6536	18.01	12970	13150	12910	16860	9080	12970	12973.14	4.29	-572	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1725	6.90	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.04	10280	20230726	26.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
53	20240723	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	0	3	0.00	80081130	6173	17.01	12970	13150	12910	16860	9080	12970	12972.81	4.29	-900	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1724	6.90	0.42	12	0.05	1881.00	31185.00	15100	20240208	-14.11	10280	20230726	26.17	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
54	20240723	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	10	2	0.08	62760860	4837	13.33	12970	13150	12910	16860	9080	12970	12975.16	4.29	-722	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1725	6.90	0.42	12	0.04	1881.00	31185.00	15100	20240208	-14.04	10280	20230726	26.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
55	20240723	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	0	3	0.00	58469110	4506	12.41	12970	13150	12910	16860	9080	12970	12975.83	4.29	-783	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1724	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.11	10280	20230726	26.17	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
56	20240723	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-20	5	-0.15	31199900	2402	6.62	12970	13150	12910	16860	9080	12970	12989.13	4.29	-467	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1721	6.88	0.42	12	0.02	1881.00	31185.00	15100	20240208	-14.24	10280	20230726	25.97	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
57	20240723	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-60	5	-0.46	544440	42	0.12	12970	12970	12910	16860	9080	12970	12962.86	4.29	-10	13190	13080	12930	12820	12670	13005	12745	84	3890	500	9330	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10280	20230726	25.58	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10280	25.58	20230726	0.78	N	000320	500	84 억	569854	N	N	2	N	N
58	20240722	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	-20	5	-0.15	466065440	36228	61.81	13040	13040	12780	16880	9100	12990	12864.78	4.31	909	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1724	6.90	0.42	12	0.27	1881.00	31185.00	15100	20240208	-14.11	10280	20230726	26.17	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.80	N	000320	500	84 억	572818	N	N	2	N	N
59	20240722	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-30	5	-0.23	453056860	35224	60.10	13040	13040	12780	16880	9100	12990	12862.16	4.31	918	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1723	6.89	0.42	12	0.27	1881.00	31185.00	15100	20240208	-14.17	10280	20230726	26.07	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10280	26.07	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
60	20240722	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-50	5	-0.38	291650660	22705	38.74	13040	13040	12780	16880	9100	12990	12845.22	4.31	-2294	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1720	6.88	0.41	12	0.17	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
61	20240722	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-70	5	-0.54	268505780	20909	35.67	13040	13040	12780	16880	9100	12990	12841.64	4.31	-2917	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1717	6.87	0.41	12	0.16	1881.00	31185.00	15100	20240208	-14.44	10280	20230726	25.68	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10280	25.68	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
62	20240722	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-50	5	-0.38	138253960	10766	18.37	13040	13040	12780	16880	9100	12990	12841.72	4.31	-3768	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1720	6.88	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
63	20240722	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-120	5	-0.92	128378860	9998	17.06	13040	13040	12780	16880	9100	12990	12840.45	4.31	-4021	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1711	6.84	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.77	10280	20230726	25.19	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10280	25.19	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
64	20240722	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-100	5	-0.77	67227800	5225	8.91	13040	13040	12800	16880	9100	12990	12866.56	4.31	-2044	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1713	6.85	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.64	10280	20230726	25.39	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10280	25.39	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
65	20240722	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-30	5	-0.23	1315140	101	0.17	13040	13040	12960	16880	9100	12990	13021.19	4.31	-25	13223	13106	12953	12836	12683	13030	12760	84	3890	500	9350	10	1	13291151	1723	6.89	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.17	10280	20230726	26.07	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10280	26.07	20230726	0.80	N	000320	500	84 억	572818	N	N	3	N	N
66	20240719	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	-10	5	-0.08	756599080	58554	206.93	13000	13070	12800	16900	9100	13000	12921.25	4.30	2140	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1727	6.91	0.42	12	0.44	1881.00	31185.00	15100	20240208	-13.97	10280	20230726	26.36	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10280	26.36	20230726	0.80	N	000320	500	84 억	571622	N	N	3	N	N
67	20240719	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	10	2	0.08	631755550	48940	172.96	13000	13070	12800	16900	9100	13000	12908.78	4.30	-5192	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1729	6.92	0.42	12	0.37	1881.00	31185.00	15100	20240208	-13.84	10280	20230726	26.56	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10280	26.56	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
68	20240719	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	20	2	0.15	461504830	35767	126.40	13000	13070	12800	16900	9100	13000	12903.09	4.30	-6017	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1731	6.92	0.42	12	0.27	1881.00	31185.00	15100	20240208	-13.77	10280	20230726	26.65	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10280	26.65	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
69	20240719	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-90	5	-0.69	407545520	31610	111.71	13000	13070	12800	16900	9100	13000	12892.93	4.30	-6770	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1716	6.86	0.41	12	0.24	1881.00	31185.00	15100	20240208	-14.50	10280	20230726	25.58	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10280	25.58	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
70	20240719	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-70	5	-0.54	374975870	29083	102.78	13000	13070	12800	16900	9100	13000	12893.30	4.30	-6203	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1719	6.87	0.41	12	0.22	1881.00	31185.00	15100	20240208	-14.37	10280	20230726	25.78	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10280	25.78	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
71	20240719	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-200	5	-1.54	190180570	14757	52.15	13000	13070	12800	16900	9100	13000	12887.48	4.30	-3249	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1701	6.80	0.41	12	0.11	1881.00	31185.00	15100	20240208	-15.23	10280	20230726	24.51	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10280	24.51	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
72	20240719	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-20	5	-0.15	56357760	4345	15.36	13000	13070	12830	16900	9100	13000	12970.72	4.30	-2854	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1725	6.90	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.04	10280	20230726	26.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
73	20240719	090107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	-100	5	-0.77	361620	28	0.10	13000	13000	12900	16900	9100	13000	12915.00	4.30	-21	13386	13192	12996	12802	12606	13290	12900	84	3900	500	9360	10	1	13291151	1715	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.57	10280	20230726	25.49	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10280	25.49	20230726	0.80	N	000320	500	84 억	571622	N	N	0	N	N
74	20240718	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-100	5	-0.76	364164660	28182	172.79	12980	13190	12800	17030	9170	13100	12921.05	4.32	-3082	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1728	6.91	0.42	12	0.21	1881.00	31185.00	15100	20240208	-13.91	10280	20230726	26.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
75	20240718	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-100	5	-0.76	247352480	19150	117.41	12980	13190	12800	17030	9170	13100	12916.58	4.32	-2338	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1728	6.91	0.42	12	0.14	1881.00	31185.00	15100	20240208	-13.91	10280	20230726	26.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
76	20240718	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-190	5	-1.45	196039690	15175	93.04	12980	13190	12800	17030	9170	13100	12918.60	4.32	-3045	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1716	6.86	0.41	12	0.11	1881.00	31185.00	15100	20240208	-14.50	10280	20230726	25.58	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10280	25.58	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
77	20240718	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-160	5	-1.22	159701140	12359	75.78	12980	13190	12800	17030	9170	13100	12921.85	4.32	-3968	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1720	6.88	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
78	20240718	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-160	5	-1.22	155663340	12047	73.86	12980	13190	12800	17030	9170	13100	12921.34	4.32	-3957	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1720	6.88	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
79	20240718	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-160	5	-1.22	111756650	8651	53.04	12980	13190	12800	17030	9170	13100	12918.35	4.32	-3009	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1720	6.88	0.41	12	0.07	1881.00	31185.00	15100	20240208	-14.30	10280	20230726	25.88	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
80	20240718	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	-210	5	-1.60	85342710	6611	40.53	12980	13190	12800	17030	9170	13100	12909.20	4.32	-2623	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1713	6.85	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.64	10280	20230726	25.39	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10280	25.39	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
81	20240718	090107	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	-110	5	-0.84	5736010	442	2.71	12980	12990	12970	17030	9170	13100	12977.40	4.32	-89	13320	13210	13080	12970	12840	13265	13025	84	3930	500	9430	10	1	13291151	1727	6.91	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.97	10280	20230726	26.36	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10280	26.36	20230726	0.90	N	000320	500	84 억	574466	N	N	2	N	N
82	20240717	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	70	2	0.54	213112160	16288	65.27	13050	13190	12950	16930	9130	13030	13083.95	4.31	1081	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1741	6.96	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.25	10280	20230726	27.43	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10280	27.43	20230726	0.89	N	000320	500	84 억	572729	N	N	2	N	N
83	20240717	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	10	2	0.08	204886270	15660	62.75	13050	13190	12950	16930	9130	13030	13083.41	4.31	1152	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1733	6.93	0.42	12	0.12	1881.00	31185.00	15100	20240208	-13.64	10280	20230726	26.85	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10280	26.85	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
84	20240717	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	10	2	0.08	172576210	13188	52.85	13050	13190	12950	16930	9130	13030	13085.85	4.31	1485	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1733	6.93	0.42	12	0.10	1881.00	31185.00	15100	20240208	-13.64	10280	20230726	26.85	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10280	26.85	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
85	20240717	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13110	80	2	0.61	160707160	12279	49.20	13050	13190	12950	16930	9130	13030	13087.97	4.31	1438	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1742	6.97	0.42	12	0.09	1881.00	31185.00	15100	20240208	-13.18	10280	20230726	27.53	15100	-13.18	20240208	10450	25.45	20240125	15100	-13.18	20240208	10280	27.53	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
86	20240717	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13070	40	2	0.31	151238520	11557	46.31	13050	13190	12950	16930	9130	13030	13086.31	4.31	1460	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1737	6.95	0.42	12	0.09	1881.00	31185.00	15100	20240208	-13.44	10280	20230726	27.14	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	10280	27.14	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
87	20240717	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	70	2	0.54	126891080	9694	38.84	13050	13190	12950	16930	9130	13030	13089.65	4.31	1411	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1741	6.96	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.25	10280	20230726	27.43	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10280	27.43	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
88	20240717	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13130	100	2	0.77	104868470	8010	32.10	13050	13190	12950	16930	9130	13030	13092.19	4.31	1633	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1745	6.98	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.05	10280	20230726	27.72	15100	-13.05	20240208	10450	25.65	20240125	15100	-13.05	20240208	10280	27.72	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
89	20240717	090104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-80	5	-0.61	1824990	140	0.56	13050	13050	12950	16930	9130	13030	13035.64	4.31	-38	13236	13132	12996	12892	12756	13065	12825	84	3900	500	9380	10	1	13291151	1721	6.88	0.42	12	0.00	1881.00	31185.00	15100	20240208	-14.24	10280	20230726	25.97	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	0.89	N	000320	500	84 억	572729	N	N	0	N	N
90	20240716	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	-20	5	-0.15	322803400	24954	67.49	13070	13100	12860	16960	9140	13050	12935.71	4.34	-4591	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1732	6.93	0.42	12	0.19	1881.00	31185.00	15100	20240208	-13.71	10120	20230710	28.75	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10280	26.75	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
91	20240716	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-50	5	-0.38	297475660	23011	62.24	13070	13100	12860	16960	9140	13050	12927.54	4.34	-3745	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1728	6.91	0.42	12	0.17	1881.00	31185.00	15100	20240208	-13.91	10120	20230710	28.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
92	20240716	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-50	5	-0.38	247300720	19159	51.82	13070	13100	12860	16960	9140	13050	12907.81	4.34	-1673	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1728	6.91	0.42	12	0.14	1881.00	31185.00	15100	20240208	-13.91	10120	20230710	28.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
93	20240716	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	-30	5	-0.23	29845870	2299	6.22	13070	13100	12900	16960	9140	13050	12982.11	4.34	-1272	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1731	6.92	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.77	10120	20230710	28.66	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10280	26.65	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
94	20240716	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	-80	5	-0.61	24077300	1855	5.02	13070	13100	12900	16960	9140	13050	12979.68	4.34	-915	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1724	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.11	10120	20230710	28.16	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
95	20240716	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	-20	5	-0.15	20850270	1607	4.35	13070	13100	12900	16960	9140	13050	12974.65	4.34	-783	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1732	6.93	0.42	12	0.01	1881.00	31185.00	15100	20240208	-13.71	10120	20230710	28.75	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10280	26.75	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
96	20240716	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-120	5	-0.92	14359010	1106	2.99	13070	13100	12900	16960	9140	13050	12982.83	4.34	-644	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1719	6.87	0.41	12	0.01	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10280	25.78	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
97	20240716	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	50	2	0.38	4428540	339	0.92	13070	13100	12960	16960	9140	13050	13063.54	4.34	-101	13243	13146	13003	12906	12763	13195	12955	84	3910	500	9390	10	1	13291151	1741	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.25	10120	20230710	29.45	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10280	27.43	20230726	0.96	N	000320	500	84 억	577259	N	N	1	N	N
98	20240715	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13050	90	2	0.69	478186240	36967	127.33	12990	13100	12860	16840	9080	12960	12935.46	4.33	2907	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1734	6.94	0.42	12	0.28	1881.00	31185.00	15100	20240208	-13.58	10120	20230710	28.95	15100	-13.58	20240208	10450	24.88	20240125	15100	-13.58	20240208	10280	26.95	20230726	0.95	N	000320	500	84 억	575508	N	N	1	N	N
99	20240715	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-10	5	-0.08	454337870	35137	121.03	12990	13100	12860	16840	9080	12960	12930.47	4.33	2794	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1721	6.88	0.42	12	0.26	1881.00	31185.00	15100	20240208	-14.24	10120	20230710	27.96	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
100	20240715	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	-20	5	-0.15	371701810	28740	98.99	12990	13100	12860	16840	9080	12960	12933.26	4.33	2439	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1720	6.88	0.41	12	0.22	1881.00	31185.00	15100	20240208	-14.30	10120	20230710	27.87	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10280	25.88	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
101	20240715	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	20	2	0.15	311758200	24122	83.09	12990	13100	12860	16840	9080	12960	12924.23	4.33	-760	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1725	6.90	0.42	12	0.18	1881.00	31185.00	15100	20240208	-14.04	10120	20230710	28.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
102	20240715	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-10	5	-0.08	262220980	20293	69.90	12990	13100	12860	16840	9080	12960	12921.75	4.33	-1575	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1721	6.88	0.42	12	0.15	1881.00	31185.00	15100	20240208	-14.24	10120	20230710	27.96	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
103	20240715	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-30	5	-0.23	246288180	19063	65.66	12990	13100	12860	16840	9080	12960	12919.70	4.33	-2274	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1719	6.87	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10280	25.78	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
104	20240715	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-50	5	-0.39	150932410	11676	40.22	12990	13100	12860	16840	9080	12960	12926.72	4.33	-2217	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1716	6.86	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.50	10120	20230710	27.57	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10280	25.58	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
105	20240715	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	140	2	1.08	4128610	317	1.09	12990	13100	12960	16840	9080	12960	13024.01	4.33	-34	13340	13150	12990	12800	12640	13245	12895	84	3880	500	9330	10	1	13291151	1741	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.25	10120	20230710	29.45	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10280	27.43	20230726	0.95	N	000320	500	84 억	575508	N	N	0	N	N
106	20240712	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-80	5	-0.61	372287210	28835	307.64	12920	13180	12830	16950	9130	13040	12910.95	4.30	-3714	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1723	6.89	0.42	12	0.22	1881.00	31185.00	15100	20240208	-14.17	10120	20230710	28.06	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10280	26.07	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
107	20240712	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-170	5	-1.30	244934390	18951	202.19	12920	13180	12860	16950	9130	13040	12924.62	4.30	-816	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1711	6.84	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.77	10120	20230710	27.17	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10280	25.19	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
108	20240712	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-60	5	-0.46	113356370	8753	93.39	12920	13180	12890	16950	9130	13040	12950.57	4.30	-96	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1725	6.90	0.42	12	0.07	1881.00	31185.00	15100	20240208	-14.04	10120	20230710	28.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
109	20240712	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	-70	5	-0.54	103381100	7983	85.17	12920	13180	12890	16950	9130	13040	12950.16	4.30	-57	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1724	6.90	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.11	10120	20230710	28.16	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
110	20240712	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12950	-90	5	-0.69	98033540	7570	80.76	12920	13180	12890	16950	9130	13040	12950.27	4.30	-88	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1721	6.88	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.24	10120	20230710	27.96	15100	-14.24	20240208	10450	23.92	20240125	15100	-14.24	20240208	10280	25.97	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
111	20240712	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	-70	5	-0.54	97477150	7527	80.31	12920	13180	12890	16950	9130	13040	12950.33	4.30	-77	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1724	6.90	0.42	12	0.06	1881.00	31185.00	15100	20240208	-14.11	10120	20230710	28.16	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10280	26.17	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
112	20240712	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-130	5	-1.00	73765030	5691	60.72	12920	13180	12910	16950	9130	13040	12961.70	4.30	-201	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1716	6.86	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.50	10120	20230710	27.57	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10280	25.58	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
113	20240712	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-120	5	-0.92	1136960	88	0.94	12920	12920	12920	16950	9130	13040	12920.00	4.30	-5	13193	13116	13023	12946	12853	13155	12985	84	3910	500	9380	10	1	13291151	1717	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.44	10120	20230710	27.67	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10280	25.68	20230726	1.00	N	000320	500	84 억	571807	N	N	21	N	N
114	20240711	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	40	2	0.31	121913280	9373	34.36	13000	13100	12930	16900	9100	13000	13006.86	4.32	-1984	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1733	6.93	0.42	12	0.07	1881.00	31185.00	15100	20240208	-13.64	10120	20230710	28.85	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10280	26.85	20230726	1.00	N	000320	500	84 억	573670	N	N	21	N	N
115	20240711	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	40	2	0.31	107419140	8261	30.29	13000	13100	12930	16900	9100	13000	13003.17	4.32	-2075	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1733	6.93	0.42	12	0.06	1881.00	31185.00	15100	20240208	-13.64	10120	20230710	28.85	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10280	26.85	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
116	20240711	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13030	30	2	0.23	90835400	6988	25.62	13000	13100	12930	16900	9100	13000	12998.77	4.32	-2245	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1732	6.93	0.42	12	0.05	1881.00	31185.00	15100	20240208	-13.71	10120	20230710	28.75	15100	-13.71	20240208	10450	24.69	20240125	15100	-13.71	20240208	10280	26.75	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
117	20240711	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	10	2	0.08	72757590	5599	20.53	13000	13100	12930	16900	9100	13000	12994.74	4.32	-2082	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1729	6.92	0.42	12	0.04	1881.00	31185.00	15100	20240208	-13.84	10120	20230710	28.56	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10280	26.56	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
118	20240711	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-40	5	-0.31	57687810	4440	16.28	13000	13100	12930	16900	9100	13000	12992.74	4.32	-1599	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1723	6.89	0.42	12	0.03	1881.00	31185.00	15100	20240208	-14.17	10120	20230710	28.06	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10280	26.07	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
119	20240711	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	0	3	0.00	36491910	2808	10.29	13000	13100	12930	16900	9100	13000	12995.69	4.32	-1058	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1728	6.91	0.42	12	0.02	1881.00	31185.00	15100	20240208	-13.91	10120	20230710	28.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10280	26.46	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
120	20240711	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12980	-20	5	-0.15	15581140	1199	4.40	13000	13100	12930	16900	9100	13000	12995.10	4.32	-309	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1725	6.90	0.42	12	0.01	1881.00	31185.00	15100	20240208	-14.04	10120	20230710	28.26	15100	-14.04	20240208	10450	24.21	20240125	15100	-14.04	20240208	10280	26.26	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
121	20240711	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13100	100	2	0.77	4309380	330	1.21	13000	13100	13000	16900	9100	13000	13059.45	4.32	-72	13246	13122	12946	12822	12646	13035	12735	84	3900	500	9360	10	1	13291151	1741	6.96	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.25	10120	20230710	29.45	15100	-13.25	20240208	10450	25.36	20240125	15100	-13.25	20240208	10280	27.43	20230726	1.00	N	000320	500	84 억	573670	N	N	9	N	N
122	20240710	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13000	-20	5	-0.15	350617080	27194	125.97	13020	13070	12770	16920	9120	13020	12893.18	4.32	291	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1728	6.91	0.42	12	0.20	1881.00	31185.00	15100	20240208	-13.91	10120	20230710	28.46	15100	-13.91	20240208	10450	24.40	20240125	15100	-13.91	20240208	10120	28.46	20230710	0.99	N	000320	500	84 억	574554	N	N	9	N	N
123	20240710	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	-10	5	-0.08	299780410	23276	107.82	13020	13070	12770	16920	9120	13020	12879.38	4.32	-31	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1729	6.92	0.42	12	0.18	1881.00	31185.00	15100	20240208	-13.84	10120	20230710	28.56	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10120	28.56	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
124	20240710	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-60	5	-0.46	255873940	19894	92.16	13020	13070	12770	16920	9120	13020	12861.86	4.32	-195	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1723	6.89	0.42	12	0.15	1881.00	31185.00	15100	20240208	-14.17	10120	20230710	28.06	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10120	28.06	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
125	20240710	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-90	5	-0.69	246904840	19201	88.95	13020	13070	12770	16920	9120	13020	12858.96	4.32	-400	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1719	6.87	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10120	27.77	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
126	20240710	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	-110	5	-0.84	229164850	17828	82.59	13020	13070	12770	16920	9120	13020	12854.21	4.32	-469	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1716	6.86	0.41	12	0.13	1881.00	31185.00	15100	20240208	-14.50	10120	20230710	27.57	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10120	27.57	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
127	20240710	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-190	5	-1.46	218288060	16985	78.68	13020	13070	12770	16920	9120	13020	12851.81	4.32	-480	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1705	6.82	0.41	12	0.13	1881.00	31185.00	15100	20240208	-15.03	10120	20230710	26.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10120	26.78	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
128	20240710	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-220	5	-1.69	151971070	11819	54.75	13020	13070	12770	16920	9120	13020	12858.20	4.32	-864	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1701	6.80	0.41	12	0.09	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
129	20240710	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-100	5	-0.77	598390	46	0.21	13020	13020	12920	16920	9120	13020	13008.48	4.32	-5	13240	13130	12970	12860	12700	13050	12780	84	3900	500	9370	10	1	13291151	1717	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.44	10120	20230710	27.67	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10120	27.67	20230710	0.99	N	000320	500	84 억	574554	N	N	13	N	N
130	20240709	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	10	2	0.08	278491900	21584	84.83	13080	13080	12810	16910	9110	13010	12902.70	4.35	-3069	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1731	6.92	0.42	12	0.16	1881.00	31185.00	15100	20240208	-13.77	10120	20230710	28.66	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10120	28.66	20230710	0.98	N	000320	500	84 억	577613	N	N	13	N	N
131	20240709	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	-50	5	-0.38	204459270	15870	62.37	13080	13080	12810	16910	9110	13010	12883.38	4.35	-2120	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1723	6.89	0.42	12	0.12	1881.00	31185.00	15100	20240208	-14.17	10120	20230710	28.06	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10120	28.06	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
132	20240709	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	-140	5	-1.08	159336320	12366	48.60	13080	13080	12810	16910	9110	13010	12885.03	4.35	-1691	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1711	6.84	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.77	10120	20230710	27.17	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10120	27.17	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
133	20240709	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	-160	5	-1.23	136614320	10600	41.66	13080	13080	12810	16910	9110	13010	12888.14	4.35	-1605	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1708	6.83	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.90	10120	20230710	26.98	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10120	26.98	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
134	20240709	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-80	5	-0.61	102082670	7923	31.14	13080	13080	12810	16910	9110	13010	12884.35	4.35	-1592	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1719	6.87	0.41	12	0.06	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10120	27.77	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
135	20240709	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	-80	5	-0.61	87823750	6818	26.80	13080	13080	12810	16910	9110	13010	12881.16	4.35	-1036	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1719	6.87	0.41	12	0.05	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10120	27.77	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
136	20240709	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	-90	5	-0.69	67834850	5269	20.71	13080	13080	12810	16910	9110	13010	12874.33	4.35	-1030	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1717	6.87	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.44	10120	20230710	27.67	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10120	27.67	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
137	20240709	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13070	60	2	0.46	117700	9	0.04	13080	13080	13070	16910	9110	13010	13077.78	4.35	-2	13263	13136	12973	12846	12683	13200	12910	84	3900	500	9360	10	1	13291151	1737	6.95	0.42	12	0.00	1881.00	31185.00	15100	20240208	-13.44	10120	20230710	29.15	15100	-13.44	20240208	10450	25.07	20240125	15100	-13.44	20240208	10120	29.15	20230710	0.98	N	000320	500	84 억	577613	N	N	19	N	N
138	20240708	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13010	110	2	0.85	328745850	25434	60.67	12900	13100	12810	16770	9030	12900	12925.25	4.32	3229	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1729	6.92	0.42	12	0.19	1881.00	31185.00	15100	20240208	-13.84	10120	20230710	28.56	15100	-13.84	20240208	10450	24.50	20240125	15100	-13.84	20240208	10120	28.56	20230710	0.92	N	000320	500	84 억	574600	N	N	19	N	N
139	20240708	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	0	3	0.00	296183490	22918	54.67	12900	13100	12810	16770	9030	12900	12923.62	4.32	3030	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1715	6.86	0.41	12	0.17	1881.00	31185.00	15100	20240208	-14.57	10120	20230710	27.47	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10120	27.47	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
140	20240708	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	30	2	0.23	203003290	15669	37.38	12900	13100	12810	16770	9030	12900	12955.73	4.32	204	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1719	6.87	0.41	12	0.12	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10120	27.77	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
141	20240708	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	120	2	0.93	168459130	13010	31.03	12900	13100	12810	16770	9030	12900	12948.43	4.32	112	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1731	6.92	0.42	12	0.10	1881.00	31185.00	15100	20240208	-13.77	10120	20230710	28.66	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10120	28.66	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
142	20240708	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13020	120	2	0.93	155882170	12043	28.73	12900	13100	12810	16770	9030	12900	12943.80	4.32	-150	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1731	6.92	0.42	12	0.09	1881.00	31185.00	15100	20240208	-13.77	10120	20230710	28.66	15100	-13.77	20240208	10450	24.59	20240125	15100	-13.77	20240208	10120	28.66	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
143	20240708	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12960	60	2	0.47	133464630	10321	24.62	12900	13100	12810	16770	9030	12900	12931.37	4.32	310	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1723	6.89	0.42	12	0.08	1881.00	31185.00	15100	20240208	-14.17	10120	20230710	28.06	15100	-14.17	20240208	10450	24.02	20240125	15100	-14.17	20240208	10120	28.06	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
144	20240708	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12940	40	2	0.31	54470370	4220	10.07	12900	13100	12810	16770	9030	12900	12907.67	4.32	-930	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1720	6.88	0.41	12	0.03	1881.00	31185.00	15100	20240208	-14.30	10120	20230710	27.87	15100	-14.30	20240208	10450	23.83	20240125	15100	-14.30	20240208	10120	27.87	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
145	20240708	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12930	30	2	0.23	967470	75	0.18	12900	12930	12810	16770	9030	12900	12899.60	4.32	-52	13306	13102	12956	12752	12606	13030	12680	84	3870	500	9280	10	1	13291151	1719	6.87	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.37	10120	20230710	27.77	15100	-14.37	20240208	10450	23.73	20240125	15100	-14.37	20240208	10120	27.77	20230710	0.92	N	000320	500	84 억	574600	N	N	21	N	N
146	20240705	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12900	20	2	0.16	542004960	41671	172.49	12940	13160	12810	16740	9020	12880	13006.79	4.37	-6499	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1715	6.86	0.41	12	0.31	1881.00	31185.00	15100	20240208	-14.57	10120	20230710	27.47	15100	-14.57	20240208	10450	23.44	20240125	15100	-14.57	20240208	10120	27.47	20230710	0.99	N	000320	500	84 억	580239	N	N	21	N	N
147	20240705	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	10	2	0.08	523292770	40227	166.51	12940	13160	12810	16740	9020	12880	13008.50	4.37	-5693	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1713	6.85	0.41	12	0.30	1881.00	31185.00	15100	20240208	-14.64	10120	20230710	27.37	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10120	27.37	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
148	20240705	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13090	210	2	1.63	491982420	37804	156.48	12940	13160	12810	16740	9020	12880	13014.03	4.37	-5463	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1740	6.96	0.42	12	0.28	1881.00	31185.00	15100	20240208	-13.31	10120	20230710	29.35	15100	-13.31	20240208	10450	25.26	20240125	15100	-13.31	20240208	10120	29.35	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
149	20240705	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13040	160	2	1.24	399904250	30727	127.19	12940	13160	12810	16740	9020	12880	13014.75	4.37	-3792	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1733	6.93	0.42	12	0.23	1881.00	31185.00	15100	20240208	-13.64	10120	20230710	28.85	15100	-13.64	20240208	10450	24.78	20240125	15100	-13.64	20240208	10120	28.85	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
150	20240705	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	13060	180	2	1.40	390261550	29988	124.13	12940	13160	12810	16740	9020	12880	13013.92	4.37	-3778	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1736	6.94	0.42	12	0.23	1881.00	31185.00	15100	20240208	-13.51	10120	20230710	29.05	15100	-13.51	20240208	10450	24.98	20240125	15100	-13.51	20240208	10120	29.05	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
151	20240705	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12970	90	2	0.70	230835390	17793	73.65	12940	13040	12810	16740	9020	12880	12973.38	4.37	-2356	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1724	6.90	0.42	12	0.13	1881.00	31185.00	15100	20240208	-14.11	10120	20230710	28.16	15100	-14.11	20240208	10450	24.11	20240125	15100	-14.11	20240208	10120	28.16	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
152	20240705	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12990	110	2	0.85	181297580	13968	57.82	12940	13040	12810	16740	9020	12880	12979.49	4.37	-1959	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1727	6.91	0.42	12	0.11	1881.00	31185.00	15100	20240208	-13.97	10120	20230710	28.36	15100	-13.97	20240208	10450	24.31	20240125	15100	-13.97	20240208	10120	28.36	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
153	20240705	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	-20	5	-0.16	2915440	226	0.94	12940	12940	12860	16740	9020	12880	12900.18	4.37	-172	13066	12972	12856	12762	12646	13020	12810	84	3860	500	9270	10	1	13291151	1709	6.84	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.83	10120	20230710	27.08	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10120	27.08	20230710	0.99	N	000320	500	84 억	580239	N	N	7	N	N
154	20240704	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	40	2	0.31	310039240	24157	54.74	12740	12950	12740	16690	8990	12840	12834.25	4.43	-7991	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1712	6.85	0.41	12	0.18	1881.00	31185.00	15100	20240208	-14.70	10120	20230710	27.27	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10120	27.27	20230710	1.00	N	000320	500	84 억	588324	N	N	7	N	N
155	20240704	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12820	-20	5	-0.16	230908000	17997	40.78	12740	12950	12740	16690	8990	12840	12830.36	4.43	-4969	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1704	6.82	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.10	10120	20230710	26.68	15100	-15.10	20240208	10450	22.68	20240125	15100	-15.10	20240208	10120	26.68	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
156	20240704	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-10	5	-0.08	186878330	14557	32.99	12740	12950	12740	16690	8990	12840	12837.70	4.43	-3141	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1705	6.82	0.41	12	0.11	1881.00	31185.00	15100	20240208	-15.03	10120	20230710	26.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10120	26.78	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
157	20240704	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	30	2	0.23	173189970	13492	30.57	12740	12950	12740	16690	8990	12840	12836.49	4.43	-2913	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1711	6.84	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.77	10120	20230710	27.17	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10120	27.17	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
158	20240704	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12880	40	2	0.31	161054780	12547	28.43	12740	12950	12740	16690	8990	12840	12836.12	4.43	-2464	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1712	6.85	0.41	12	0.09	1881.00	31185.00	15100	20240208	-14.70	10120	20230710	27.27	15100	-14.70	20240208	10450	23.25	20240125	15100	-14.70	20240208	10120	27.27	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
159	20240704	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	20	2	0.16	138580480	10797	24.47	12740	12950	12740	16690	8990	12840	12835.09	4.43	-1629	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1709	6.84	0.41	12	0.08	1881.00	31185.00	15100	20240208	-14.83	10120	20230710	27.08	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10120	27.08	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
160	20240704	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12850	10	2	0.08	70629810	5507	12.48	12740	12940	12740	16690	8990	12840	12825.46	4.43	-1121	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1708	6.83	0.41	12	0.04	1881.00	31185.00	15100	20240208	-14.90	10120	20230710	26.98	15100	-14.90	20240208	10450	22.97	20240125	15100	-14.90	20240208	10120	26.98	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
161	20240704	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-40	5	-0.31	3177940	249	0.56	12740	12940	12740	16690	8990	12840	12762.81	4.43	23	13080	12960	12810	12690	12540	12885	12615	84	3850	500	9240	10	1	13291151	1701	6.80	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	1.00	N	000320	500	84 억	588324	N	N	4	N	N
162	20240703	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	-20	5	-0.16	563753510	44002	123.66	12860	12930	12660	16710	9010	12860	12811.98	4.44	-3533	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1707	6.83	0.41	12	0.33	1881.00	31185.00	15100	20240208	-14.97	10120	20230710	26.88	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10120	26.88	20230710	1.02	N	000320	500	84 억	589788	N	N	4	N	N
163	20240703	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	30	2	0.23	446481690	34882	98.03	12860	12930	12660	16710	9010	12860	12799.77	4.44	-2722	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1713	6.85	0.41	12	0.26	1881.00	31185.00	15100	20240208	-14.64	10120	20230710	27.37	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10120	27.37	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
164	20240703	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	0	3	0.00	422006850	32978	92.68	12860	12930	12660	16710	9010	12860	12796.62	4.44	-2479	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1709	6.84	0.41	12	0.25	1881.00	31185.00	15100	20240208	-14.83	10120	20230710	27.08	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10120	27.08	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
165	20240703	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-60	5	-0.47	386675530	30216	84.92	12860	12930	12660	16710	9010	12860	12797.05	4.44	-1863	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1701	6.80	0.41	12	0.23	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
166	20240703	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-30	5	-0.23	362873330	28357	79.69	12860	12930	12660	16710	9010	12860	12796.61	4.44	-1574	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1705	6.82	0.41	12	0.21	1881.00	31185.00	15100	20240208	-15.03	10120	20230710	26.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10120	26.78	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
167	20240703	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12760	-100	5	-0.78	291962170	22823	64.14	12860	12930	12660	16710	9010	12860	12792.45	4.44	-898	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1696	6.78	0.41	12	0.17	1881.00	31185.00	15100	20240208	-15.50	10120	20230710	26.09	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10120	26.09	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
168	20240703	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-60	5	-0.47	167681960	13097	36.81	12860	12930	12710	16710	9010	12860	12803.08	4.44	1226	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1701	6.80	0.41	12	0.10	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
169	20240703	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12910	50	2	0.39	4491580	349	0.98	12860	12910	12800	16710	9010	12860	12869.86	4.44	-83	13120	12990	12800	12670	12480	12895	12575	84	3850	500	9250	10	1	13291151	1716	6.86	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.50	10120	20230710	27.57	15100	-14.50	20240208	10450	23.54	20240125	15100	-14.50	20240208	10120	27.57	20230710	1.02	N	000320	500	84 억	589788	N	N	2	N	N
170	20240702	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12860	-30	5	-0.23	453719260	35577	100.78	12900	12930	12610	16750	9030	12890	12753.16	4.41	2804	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1709	6.84	0.41	12	0.27	1881.00	31185.00	15100	20240208	-14.83	10120	20230710	27.08	15100	-14.83	20240208	10450	23.06	20240125	15100	-14.83	20240208	10120	27.08	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
171	20240702	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12830	-60	5	-0.47	441897240	34656	98.17	12900	12930	12610	16750	9030	12890	12750.96	4.41	2872	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1705	6.82	0.41	12	0.26	1881.00	31185.00	15100	20240208	-15.03	10120	20230710	26.78	15100	-15.03	20240208	10450	22.78	20240125	15100	-15.03	20240208	10120	26.78	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
172	20240702	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	-90	5	-0.70	257976960	20277	57.44	12900	12930	12610	16750	9030	12890	12722.64	4.41	5051	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1701	6.80	0.41	12	0.15	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
173	20240702	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12740	-150	5	-1.16	230003000	18089	51.24	12900	12930	12610	16750	9030	12890	12715.08	4.41	4611	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1693	6.77	0.41	12	0.14	1881.00	31185.00	15100	20240208	-15.63	10120	20230710	25.89	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10120	25.89	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
174	20240702	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12760	-130	5	-1.01	92889350	7297	20.67	12900	12930	12610	16750	9030	12890	12729.80	4.41	-1263	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1696	6.78	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.50	10120	20230710	26.09	15100	-15.50	20240208	10450	22.11	20240125	15100	-15.50	20240208	10120	26.09	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
175	20240702	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12740	-150	5	-1.16	91485380	7187	20.36	12900	12930	12610	16750	9030	12890	12729.29	4.41	-1307	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1693	6.77	0.41	12	0.05	1881.00	31185.00	15100	20240208	-15.63	10120	20230710	25.89	15100	-15.63	20240208	10450	21.91	20240125	15100	-15.63	20240208	10120	25.89	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
176	20240702	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12670	-220	5	-1.71	60425860	4746	13.44	12900	12930	12610	16750	9030	12890	12731.96	4.41	-1507	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1684	6.74	0.41	12	0.04	1881.00	31185.00	15100	20240208	-16.09	10120	20230710	25.20	15100	-16.09	20240208	10450	21.24	20240125	15100	-16.09	20240208	10120	25.20	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
177	20240702	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	0	3	0.00	5890870	457	1.29	12900	12900	12890	16750	9030	12890	12890.31	4.41	-445	13183	13036	12833	12686	12483	13110	12760	84	3860	500	9280	10	1	13291151	1713	6.85	0.41	12	0.00	1881.00	31185.00	15100	20240208	-14.64	10120	20230710	27.37	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10120	27.37	20230710	1.06	N	000320	500	84 억	586612	N	N	2	N	N
178	20240701	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12890	110	2	0.86	443644540	34613	10.57	12850	12980	12630	16610	8950	12780	12817.23	4.42	-346	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1713	6.85	0.41	12	0.26	1881.00	31185.00	15100	20240208	-14.64	10120	20230710	27.37	15100	-14.64	20240208	10450	23.35	20240125	15100	-14.64	20240208	10120	27.37	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
179	20240701	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	60	2	0.47	255052830	19922	6.08	12850	12980	12630	16610	8950	12780	12802.57	4.42	-594	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1707	6.83	0.41	12	0.15	1881.00	31185.00	15100	20240208	-14.97	10120	20230710	26.88	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10120	26.88	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
180	20240701	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12810	30	2	0.23	252563460	19728	6.02	12850	12980	12630	16610	8950	12780	12802.28	4.42	-739	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1703	6.81	0.41	12	0.15	1881.00	31185.00	15100	20240208	-15.17	10120	20230710	26.58	15100	-15.17	20240208	10450	22.58	20240125	15100	-15.17	20240208	10120	26.58	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
181	20240701	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12840	60	2	0.47	235348450	18386	5.61	12850	12980	12630	16610	8950	12780	12800.42	4.42	-264	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1707	6.83	0.41	12	0.14	1881.00	31185.00	15100	20240208	-14.97	10120	20230710	26.88	15100	-14.97	20240208	10450	22.87	20240125	15100	-14.97	20240208	10120	26.88	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
182	20240701	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12870	90	2	0.70	221193390	17285	5.28	12850	12980	12630	16610	8950	12780	12796.84	4.42	131	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1711	6.84	0.41	12	0.13	1881.00	31185.00	15100	20240208	-14.77	10120	20230710	27.17	15100	-14.77	20240208	10450	23.16	20240125	15100	-14.77	20240208	10120	27.17	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
183	20240701	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12920	140	2	1.10	163413740	12801	3.91	12850	12980	12630	16610	8950	12780	12765.70	4.42	959	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1717	6.87	0.41	12	0.10	1881.00	31185.00	15100	20240208	-14.44	10120	20230710	27.67	15100	-14.44	20240208	10450	23.64	20240125	15100	-14.44	20240208	10120	27.67	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
184	20240701	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12780	0	3	0.00	128424610	10080	3.08	12850	12980	12630	16610	8950	12780	12740.54	4.42	2506	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1699	6.79	0.41	12	0.08	1881.00	31185.00	15100	20240208	-15.36	10120	20230710	26.28	15100	-15.36	20240208	10450	22.30	20240125	15100	-15.36	20240208	10120	26.28	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N
185	20240701	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12800	20	2	0.16	2682570	209	0.06	12850	12850	12800	16610	8950	12780	12835.26	4.42	-34	13046	12912	12766	12632	12486	12980	12700	84	3830	500	9200	10	1	13291151	1701	6.80	0.41	12	0.00	1881.00	31185.00	15100	20240208	-15.23	10120	20230710	26.48	15100	-15.23	20240208	10450	22.49	20240125	15100	-15.23	20240208	10120	26.48	20230710	1.08	N	000320	500	84 억	587450	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History