KissMeData/004150/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	0	3	0.00	54799075	20591	73.52	2670	2680	2655	3460	1870	2665	2661.31	6.97	973	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.85	N	004150	1000	420 억	2929548	N	N	35	N	N
3	20240731	150158	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	5	2	0.19	49246225	18508	66.08	2670	2680	2655	3460	1870	2665	2660.81	6.97	1037	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
4	20240731	140157	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	5	2	0.19	25857450	9714	34.68	2670	2680	2655	3460	1870	2665	2661.87	6.97	490	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
5	20240731	130156	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	0	3	0.00	21502410	8081	28.85	2670	2670	2655	3460	1870	2665	2660.86	6.97	859	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
6	20240731	120157	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	0	3	0.00	14866940	5588	19.95	2670	2670	2655	3460	1870	2665	2660.51	6.97	55	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
7	20240731	110156	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-5	5	-0.19	7384390	2775	9.91	2670	2670	2660	3460	1870	2665	2661.04	6.97	389	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1117	15.03	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2640	0.76	20240725	3190	-16.61	20240223	2605	2.11	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
8	20240731	100156	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	0	3	0.00	2352885	884	3.16	2670	2670	2660	3460	1870	2665	2661.63	6.97	355	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
9	20240731	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	0	3	0.00	10670	4	0.01	2670	2670	2665	3460	1870	2665	2667.50	6.97	-2	2701	2682	2666	2647	2631	2675	2640	420	795	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.85	N	004150	1000	420 억	2929548	N	N	587	N	N
10	20240730	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	74488020	28006	177.68	2685	2685	2650	3475	1875	2675	2659.72	6.97	954	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2928342	N	N	587	N	N
11	20240730	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	67741400	25476	161.63	2685	2685	2650	3475	1875	2675	2659.03	6.97	919	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
12	20240730	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	66782000	25116	159.35	2685	2685	2650	3475	1875	2675	2658.94	6.97	579	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
13	20240730	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-15	5	-0.56	61640780	23183	147.08	2685	2685	2650	3475	1875	2675	2658.88	6.97	664	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1117	15.03	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2640	0.76	20240725	3190	-16.61	20240223	2605	2.11	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
14	20240730	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	53437515	20090	127.46	2685	2685	2650	3475	1875	2675	2659.91	6.97	609	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
15	20240730	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-5	5	-0.19	14227020	5323	33.77	2685	2685	2665	3475	1875	2675	2672.74	6.97	-171	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
16	20240730	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	7470585	2797	17.75	2685	2685	2665	3475	1875	2675	2670.93	6.97	-103	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2640	1.33	20240725	3190	-16.14	20240223	2605	2.69	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
17	20240730	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	29525	11	0.07	2685	2685	2675	3475	1875	2675	2684.09	6.97	-2	2695	2685	2675	2665	2655	2680	2660	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2640	1.33	20240725	3190	-16.14	20240223	2605	2.69	20231024	0.84	N	004150	1000	420 억	2928342	N	N	16	N	N
18	20240729	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	42118815	15762	78.47	2685	2685	2665	3480	1880	2680	2672.17	6.97	-1212	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2640	1.33	20240725	3190	-16.14	20240223	2605	2.69	20231024	0.84	N	004150	1000	420 억	2929493	N	N	16	N	N
19	20240729	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	39025500	14606	72.71	2685	2685	2665	3480	1880	2680	2671.88	6.97	-995	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2640	1.52	20240725	3190	-15.99	20240223	2605	2.88	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
20	20240729	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-15	5	-0.56	27565075	10311	51.33	2685	2685	2665	3480	1880	2680	2673.37	6.97	-738	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1120	15.06	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240725	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
21	20240729	130157	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	21488840	8035	40.00	2685	2685	2670	3480	1880	2680	2674.40	6.97	-1163	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
22	20240729	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	17860780	6678	33.25	2685	2685	2670	3480	1880	2680	2674.57	6.97	-1354	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2640	1.52	20240725	3190	-15.99	20240223	2605	2.88	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
23	20240729	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	11547180	4318	21.50	2685	2685	2670	3480	1880	2680	2674.20	6.97	-998	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
24	20240729	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	7480530	2796	13.92	2685	2685	2670	3480	1880	2680	2675.44	6.97	-148	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
25	20240729	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	366505	137	0.68	2685	2685	2670	3480	1880	2680	2675.22	6.97	80	2706	2692	2666	2652	2626	2700	2660	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2640	1.14	20240725	3190	-16.30	20240223	2605	2.50	20231024	0.84	N	004150	1000	420 억	2929493	N	N	32	N	N
26	20240726	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	20	2	0.75	53335265	20087	71.69	2645	2680	2640	3455	1865	2660	2655.21	6.97	532	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1126	15.14	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2640	1.52	20240726	3190	-15.99	20240223	2605	2.88	20231024	0.84	N	004150	1000	420 억	2928961	N	N	32	N	N
27	20240726	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	5	2	0.19	46403150	17496	62.44	2645	2670	2640	3455	1865	2660	2652.21	6.97	689	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1120	15.06	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2640	0.95	20240726	3190	-16.46	20240223	2605	2.30	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
28	20240726	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	0	3	0.00	32822850	12387	44.21	2645	2660	2640	3455	1865	2660	2649.78	6.97	322	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1117	15.03	0.20	12	0.03	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2640	0.76	20240726	3190	-16.61	20240223	2605	2.11	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
29	20240726	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-5	5	-0.19	29288495	11056	39.46	2645	2660	2640	3455	1865	2660	2649.10	6.97	312	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1115	15.00	0.20	12	0.03	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2640	0.57	20240726	3190	-16.77	20240223	2605	1.92	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
30	20240726	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	0	3	0.00	28047770	10588	37.79	2645	2660	2640	3455	1865	2660	2649.01	6.97	277	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1117	15.03	0.20	12	0.03	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2640	0.76	20240726	3190	-16.61	20240223	2605	2.11	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
31	20240726	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-5	5	-0.19	25982670	9810	35.01	2645	2660	2640	3455	1865	2660	2648.59	6.97	180	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1115	15.00	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2640	0.57	20240726	3190	-16.77	20240223	2605	1.92	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
32	20240726	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-5	5	-0.19	2695975	1019	3.64	2645	2655	2640	3455	1865	2660	2645.71	6.97	109	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1115	15.00	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2640	0.57	20240726	3190	-16.77	20240223	2605	1.92	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
33	20240726	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2645	-15	5	-0.56	95220	36	0.13	2645	2645	2645	3455	1865	2660	2645.00	6.97	-21	2686	2672	2656	2642	2626	2665	2635	420	795	1000	1960	5	1	42008577	1111	14.94	0.20	12	0.00	177.00	13520.00	3190	20240223	-17.08	2605	20231024	1.54	3190	-17.08	20240223	2640	0.19	20240725	3190	-17.08	20240223	2605	1.54	20231024	0.84	N	004150	1000	420 억	2928961	N	N	45	N	N
34	20240725	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-5	5	-0.19	73745160	27852	85.77	2665	2670	2640	3460	1870	2665	2647.75	6.97	-1114	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1117	15.03	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2640	0.76	20240725	3190	-16.61	20240223	2605	2.11	20231024	0.81	N	004150	1000	420 억	2930075	N	N	45	N	N
35	20240725	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-10	5	-0.38	67328420	25438	78.34	2665	2670	2640	3460	1870	2665	2646.77	6.97	-1109	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1115	15.00	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2640	0.57	20240725	3190	-16.77	20240223	2605	1.92	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
36	20240725	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-15	5	-0.56	61007010	23057	71.01	2665	2670	2640	3460	1870	2665	2645.92	6.97	-987	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1113	14.97	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.93	2605	20231024	1.73	3190	-16.93	20240223	2640	0.38	20240725	3190	-16.93	20240223	2605	1.73	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
37	20240725	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-10	5	-0.38	44999185	17006	52.37	2665	2670	2640	3460	1870	2665	2646.08	6.97	-868	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1115	15.00	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2640	0.57	20240725	3190	-16.77	20240223	2605	1.92	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
38	20240725	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-15	5	-0.56	40958110	15485	47.69	2665	2665	2640	3460	1870	2665	2645.02	6.97	-774	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1113	14.97	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.93	2605	20231024	1.73	3190	-16.93	20240223	2640	0.38	20240725	3190	-16.93	20240223	2605	1.73	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
39	20240725	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-15	5	-0.56	35823945	13547	41.72	2665	2665	2640	3460	1870	2665	2644.42	6.97	-520	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1113	14.97	0.20	12	0.03	177.00	13520.00	3190	20240223	-16.93	2605	20231024	1.73	3190	-16.93	20240223	2640	0.38	20240725	3190	-16.93	20240223	2605	1.73	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
40	20240725	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2645	-20	5	-0.75	24242635	9168	28.23	2665	2665	2640	3460	1870	2665	2644.27	6.97	-510	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1111	14.94	0.20	12	0.02	177.00	13520.00	3190	20240223	-17.08	2605	20231024	1.54	3190	-17.08	20240223	2640	0.19	20240725	3190	-17.08	20240223	2605	1.54	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
41	20240725	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-15	5	-0.56	34560	13	0.04	2665	2665	2650	3460	1870	2665	2658.46	6.97	-5	2705	2685	2665	2645	2625	2675	2635	420	795	1000	1970	5	1	42008577	1113	14.97	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.93	2605	20231024	1.73	3190	-16.93	20240223	2645	0.19	20240724	3190	-16.93	20240223	2605	1.73	20231024	0.81	N	004150	1000	420 억	2930075	N	N	82	N	N
42	20240724	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	86264665	32441	75.42	2675	2685	2645	3475	1875	2675	2659.12	6.98	-3962	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.08	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2645	0.76	20240724	3190	-16.46	20240223	2605	2.30	20231024	0.81	N	004150	1000	420 억	2934161	N	N	82	N	N
43	20240724	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-15	5	-0.56	76460430	28755	66.85	2675	2685	2645	3475	1875	2675	2659.03	6.98	-3549	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1117	15.03	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2645	0.57	20240724	3190	-16.61	20240223	2605	2.11	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
44	20240724	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	73060255	27476	63.88	2675	2685	2645	3475	1875	2675	2659.06	6.98	-3411	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2645	0.76	20240724	3190	-16.46	20240223	2605	2.30	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
45	20240724	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-5	5	-0.19	70907770	26667	62.00	2675	2685	2645	3475	1875	2675	2659.01	6.98	-3411	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2645	0.95	20240724	3190	-16.30	20240223	2605	2.50	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
46	20240724	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-15	5	-0.56	57505285	21638	50.31	2675	2685	2645	3475	1875	2675	2657.61	6.98	-1963	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1117	15.03	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2645	0.57	20240724	3190	-16.61	20240223	2605	2.11	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
47	20240724	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	4973205	1862	4.33	2675	2685	2665	3475	1875	2675	2670.89	6.98	-233	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
48	20240724	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	10	2	0.37	3196060	1196	2.78	2675	2685	2665	3475	1875	2675	2672.29	6.98	-196	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1128	15.17	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
49	20240724	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-5	5	-0.19	13360	5	0.01	2675	2675	2670	3475	1875	2675	2672.00	6.98	-3	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.81	N	004150	1000	420 억	2934161	N	N	24	N	N
50	20240723	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	114589485	43013	433.51	2680	2695	2655	3480	1880	2680	2664.03	7.00	-5037	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.10	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240723	3190	-16.14	20240223	2605	2.69	20231024	0.79	N	004150	1000	420 억	2939068	N	N	24	N	N
51	20240723	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-15	5	-0.56	105779100	39713	400.25	2680	2695	2655	3480	1880	2680	2663.59	7.00	-4637	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1120	15.06	0.20	12	0.09	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240723	3190	-16.46	20240223	2605	2.30	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
52	20240723	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-15	5	-0.56	63739085	23922	241.10	2680	2695	2655	3480	1880	2680	2664.45	7.00	-2039	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1120	15.06	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240723	3190	-16.46	20240223	2605	2.30	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
53	20240723	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	23244445	8694	87.62	2680	2695	2660	3480	1880	2680	2673.62	7.00	-1840	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
54	20240723	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	20665375	7729	77.90	2680	2695	2660	3480	1880	2680	2673.74	7.00	-1744	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
55	20240723	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-10	5	-0.37	16275760	6086	61.34	2680	2695	2660	3480	1880	2680	2674.30	7.00	-1744	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
56	20240723	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-20	5	-0.75	16051665	6002	60.49	2680	2695	2660	3480	1880	2680	2674.39	7.00	-1697	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1117	15.03	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.61	2605	20231024	2.11	3190	-16.61	20240223	2655	0.19	20240712	3190	-16.61	20240223	2605	2.11	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
57	20240723	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	1758065	656	6.61	2680	2680	2675	3480	1880	2680	2679.98	7.00	-156	2710	2695	2680	2665	2650	2687	2657	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.79	N	004150	1000	420 억	2939068	N	N	20	N	N
58	20240722	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	26508930	9922	46.96	2695	2695	2665	3480	1880	2680	2671.73	7.00	-1162	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2940230	N	N	20	N	N
59	20240722	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	19911840	7458	35.30	2695	2695	2665	3480	1880	2680	2669.86	7.00	-983	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
60	20240722	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-15	5	-0.56	17879505	6697	31.70	2695	2695	2665	3480	1880	2680	2669.78	7.00	-694	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1120	15.06	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240712	3190	-16.46	20240223	2605	2.30	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
61	20240722	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	6606795	2475	11.71	2695	2695	2665	3480	1880	2680	2669.41	7.00	-503	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
62	20240722	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	5939335	2225	10.53	2695	2695	2665	3480	1880	2680	2669.36	7.00	-314	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
63	20240722	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	4552655	1705	8.07	2695	2695	2665	3480	1880	2680	2670.18	7.00	-210	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
64	20240722	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	965275	361	1.71	2695	2695	2670	3480	1880	2680	2673.89	7.00	-23	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
65	20240722	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	142445	53	0.25	2695	2695	2680	3480	1880	2680	2687.64	7.00	-26	2700	2690	2675	2665	2650	2695	2670	420	800	1000	1980	5	1	42008577	1126	15.14	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2940230	N	N	30	N	N
66	20240719	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	56373935	21121	75.38	2675	2685	2660	3475	1875	2675	2669.07	7.00	398	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.80	N	004150	1000	420 억	2939867	N	N	30	N	N
67	20240719	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	51858895	19435	69.36	2675	2685	2660	3475	1875	2675	2668.32	7.00	715	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
68	20240719	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	42057680	15767	56.27	2675	2685	2660	3475	1875	2675	2667.45	7.00	476	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
69	20240719	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	26324275	9860	35.19	2675	2685	2660	3475	1875	2675	2669.80	7.00	196	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
70	20240719	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	25765165	9651	34.44	2675	2685	2660	3475	1875	2675	2669.69	7.00	196	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
71	20240719	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	24365990	9127	32.57	2675	2685	2660	3475	1875	2675	2669.66	7.00	196	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
72	20240719	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	10	2	0.37	19818595	7428	26.51	2675	2685	2660	3475	1875	2675	2668.09	7.00	186	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1128	15.17	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
73	20240719	090200	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	13395	5	0.02	2675	2680	2675	3475	1875	2675	2679.00	7.00	-1	2701	2687	2676	2662	2651	2687	2662	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.80	N	004150	1000	420 억	2939867	N	N	10	N	N
74	20240718	160149	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	74774745	28020	421.42	2675	2690	2665	3495	1885	2690	2668.58	6.99	2122	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2937841	N	N	10	N	N
75	20240718	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	69676455	26114	392.75	2675	2690	2665	3495	1885	2690	2668.12	6.99	2304	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
76	20240718	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	59024140	22125	332.76	2675	2690	2665	3495	1885	2690	2667.71	6.99	2307	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
77	20240718	130149	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	57842925	21683	326.11	2675	2690	2665	3495	1885	2690	2667.61	6.99	2283	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
78	20240718	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	57556420	21576	324.50	2675	2690	2665	3495	1885	2690	2667.56	6.99	2340	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.05	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
79	20240718	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-25	5	-0.93	25278820	9468	142.40	2675	2690	2665	3495	1885	2690	2669.82	6.99	1559	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1120	15.06	0.20	12	0.02	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240712	3190	-16.46	20240223	2605	2.30	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
80	20240718	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	2735080	1021	15.36	2675	2690	2675	3495	1885	2690	2678.25	6.99	83	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2655	1.32	20240712	3190	-15.67	20240223	2605	3.26	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
81	20240718	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	990500	370	5.56	2675	2675	2675	3495	1885	2690	2675.00	6.99	0	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.80	N	004150	1000	420 억	2937841	N	N	21	N	N
82	20240717	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	25	2	0.94	17805180	6649	39.19	2675	2690	2670	3460	1870	2665	2677.87	6.99	-246	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2655	1.32	20240712	3190	-15.67	20240223	2605	3.26	20231024	0.78	N	004150	1000	420 억	2938115	N	N	21	N	N
83	20240717	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	10	2	0.38	14593380	5454	32.15	2675	2685	2670	3460	1870	2665	2675.72	6.99	-72	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
84	20240717	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	15	2	0.56	12624665	4720	27.82	2675	2685	2670	3460	1870	2665	2674.72	6.99	63	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
85	20240717	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	20	2	0.75	11756235	4395	25.90	2675	2685	2670	3460	1870	2665	2674.91	6.99	7	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
86	20240717	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	15	2	0.56	7065925	2641	15.57	2675	2685	2670	3460	1870	2665	2675.47	6.99	-158	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
87	20240717	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	5	2	0.19	6838755	2556	15.07	2675	2685	2670	3460	1870	2665	2675.57	6.99	-176	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
88	20240717	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	15	2	0.56	604505	226	1.33	2675	2680	2670	3460	1870	2665	2674.80	6.99	-40	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
89	20240717	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	10	2	0.38	56175	21	0.12	2675	2675	2675	3460	1870	2665	2675.00	6.99	-5	2705	2685	2675	2655	2645	2680	2650	420	795	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.78	N	004150	1000	420 억	2938115	N	N	17	N	N
90	20240716	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-20	5	-0.74	45395300	16961	33.94	2690	2695	2665	3490	1880	2685	2676.61	7.00	-3527	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1120	15.06	0.20	12	0.04	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240712	3190	-16.46	20240223	2605	2.30	20231024	0.77	N	004150	1000	420 억	2941869	N	N	17	N	N
91	20240716	150156	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	0	3	0.00	26031625	9705	19.42	2690	2695	2670	3490	1880	2685	2682.29	7.00	-2527	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1128	15.17	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
92	20240716	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	0	3	0.00	8377515	3115	6.23	2690	2695	2685	3490	1880	2685	2689.41	7.00	-1422	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
93	20240716	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	0	3	0.00	8251190	3068	6.14	2690	2695	2685	3490	1880	2685	2689.44	7.00	-1419	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
94	20240716	120156	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	0	3	0.00	5647830	2100	4.20	2690	2695	2685	3490	1880	2685	2689.44	7.00	-682	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1128	15.17	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
95	20240716	110156	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	0	3	0.00	5406090	2010	4.02	2690	2695	2685	3490	1880	2685	2689.60	7.00	-593	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1128	15.17	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240712	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
96	20240716	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	5	2	0.19	4589105	1706	3.41	2690	2695	2685	3490	1880	2685	2689.98	7.00	-654	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2655	1.32	20240712	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
97	20240716	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	5	2	0.19	75215	28	0.06	2690	2690	2685	3490	1880	2685	2686.25	7.00	-12	2718	2701	2678	2661	2638	2710	2670	420	805	1000	1980	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2655	1.32	20240712	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2941869	N	N	15	N	N
98	20240715	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	10	2	0.37	133551615	49967	37.56	2675	2695	2655	3475	1875	2675	2672.80	7.04	-16617	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1128	15.17	0.20	12	0.12	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2655	1.13	20240715	3190	-15.83	20240223	2605	3.07	20231024	0.76	N	004150	1000	420 억	2958488	N	N	15	N	N
99	20240715	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	20	2	0.75	119941675	44878	33.73	2675	2695	2655	3475	1875	2675	2672.62	7.04	-15016	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1132	15.23	0.20	12	0.11	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2655	1.51	20240715	3190	-15.52	20240223	2605	3.45	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
100	20240715	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-20	5	-0.75	76085425	28441	21.38	2675	2690	2655	3475	1875	2675	2675.20	7.04	-9586	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1115	15.00	0.20	12	0.07	177.00	13520.00	3190	20240223	-16.77	2605	20231024	1.92	3190	-16.77	20240223	2655	0.00	20240715	3190	-16.77	20240223	2605	1.92	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
101	20240715	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-10	5	-0.37	68814810	25711	19.33	2675	2690	2665	3475	1875	2675	2676.47	7.04	-7826	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1120	15.06	0.20	12	0.06	177.00	13520.00	3190	20240223	-16.46	2605	20231024	2.30	3190	-16.46	20240223	2655	0.38	20240712	3190	-16.46	20240223	2605	2.30	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
102	20240715	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	38505795	14367	10.80	2675	2690	2670	3475	1875	2675	2680.16	7.04	-6400	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
103	20240715	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-5	5	-0.19	36067715	13457	10.11	2675	2690	2670	3475	1875	2675	2680.22	7.04	-5777	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1122	15.08	0.20	12	0.03	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
104	20240715	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	5	2	0.19	26190175	9763	7.34	2675	2690	2670	3475	1875	2675	2682.60	7.04	-2187	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
105	20240715	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	0	3	0.00	107000	40	0.03	2675	2675	2675	3475	1875	2675	2675.00	7.04	-35	2715	2695	2675	2655	2635	2685	2645	420	800	1000	1970	5	1	42008577	1124	15.11	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.76	N	004150	1000	420 억	2958488	N	N	10	N	N
106	20240712	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	349464425	131046	576.36	2690	2695	2655	3495	1885	2690	2666.73	7.07	-10068	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.31	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.77	N	004150	1000	420 억	2968472	N	N	10	N	N
107	20240712	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	341683355	128137	563.56	2690	2695	2655	3495	1885	2690	2666.55	7.07	-8408	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.31	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
108	20240712	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-20	5	-0.74	329098930	123433	542.87	2690	2695	2655	3495	1885	2690	2666.22	7.07	-3819	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1122	15.08	0.20	12	0.29	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
109	20240712	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-20	5	-0.74	320053670	120046	527.98	2690	2695	2655	3495	1885	2690	2666.09	7.07	-1478	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1122	15.08	0.20	12	0.29	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2655	0.56	20240712	3190	-16.30	20240223	2605	2.50	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
110	20240712	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-15	5	-0.56	318446135	119444	525.33	2690	2695	2655	3495	1885	2690	2666.07	7.07	-902	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1124	15.11	0.20	12	0.28	177.00	13520.00	3190	20240223	-16.14	2605	20231024	2.69	3190	-16.14	20240223	2655	0.75	20240712	3190	-16.14	20240223	2605	2.69	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
111	20240712	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	293340685	110029	483.92	2690	2695	2655	3495	1885	2690	2666.03	7.07	2810	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.26	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2655	0.94	20240712	3190	-15.99	20240223	2605	2.88	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
112	20240712	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	5523465	2050	9.02	2690	2695	2680	3495	1885	2690	2694.37	7.07	-639	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
113	20240712	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	5380	2	0.01	2690	2690	2690	3495	1885	2690	2690.00	7.07	-2	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2968472	N	N	106	N	N
114	20240711	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	60990370	22734	181.00	2685	2690	2670	3495	1885	2690	2682.78	7.09	-11713	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240711	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2980104	N	N	106	N	N
115	20240711	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	40739460	15199	121.01	2685	2690	2670	3495	1885	2690	2680.40	7.09	-8314	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2670	0.37	20240711	3190	-15.99	20240223	2605	2.88	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
116	20240711	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	28465465	10621	84.56	2685	2690	2670	3495	1885	2690	2680.11	7.09	-7441	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240711	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
117	20240711	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	27963305	10434	83.07	2685	2690	2670	3495	1885	2690	2680.02	7.09	-7284	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240711	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
118	20240711	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	24488870	9140	72.77	2685	2690	2670	3495	1885	2690	2679.31	7.09	-7123	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240711	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
119	20240711	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	23817000	8890	70.78	2685	2690	2670	3495	1885	2690	2679.08	7.09	-6878	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240711	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
120	20240711	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	23056855	8607	68.53	2685	2690	2670	3495	1885	2690	2678.85	7.09	-6781	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240711	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
121	20240711	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-20	5	-0.74	14593700	5455	43.43	2685	2685	2670	3495	1885	2690	2675.29	7.09	-5244	2706	2697	2686	2677	2666	2702	2682	420	805	1000	1990	5	1	42008577	1122	15.08	0.20	12	0.01	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2670	0.00	20240711	3190	-16.30	20240223	2605	2.50	20231024	0.77	N	004150	1000	420 억	2980104	N	N	49	N	N
122	20240710	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	33749505	12560	85.39	2675	2695	2675	3495	1885	2690	2687.06	7.10	-4286	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2984378	N	N	49	N	N
123	20240710	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	19169810	7140	48.54	2675	2690	2675	3495	1885	2690	2684.85	7.10	-3465	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
124	20240710	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	15094540	5622	38.22	2675	2690	2675	3495	1885	2690	2684.91	7.10	-3032	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
125	20240710	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	9024060	3364	22.87	2675	2690	2675	3495	1885	2690	2682.54	7.10	-2507	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
126	20240710	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	8793530	3278	22.29	2675	2690	2675	3495	1885	2690	2682.59	7.10	-2452	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
127	20240710	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	7765455	2895	19.68	2675	2690	2675	3495	1885	2690	2682.37	7.10	-2092	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
128	20240710	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	5448790	2031	13.81	2675	2690	2675	3495	1885	2690	2682.81	7.10	-1791	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
129	20240710	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	243440	91	0.62	2675	2690	2675	3495	1885	2690	2675.16	7.10	-40	2700	2695	2685	2680	2670	2697	2682	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.77	N	004150	1000	420 억	2984378	N	N	52	N	N
130	20240709	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	39441070	14709	86.64	2685	2690	2675	3495	1885	2690	2681.42	7.12	-8490	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	2992851	N	N	52	N	N
131	20240709	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	31736270	11836	69.71	2685	2690	2675	3495	1885	2690	2681.33	7.12	-8193	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
132	20240709	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-5	5	-0.19	30678550	11442	67.39	2685	2690	2675	3495	1885	2690	2681.22	7.12	-7896	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
133	20240709	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	26947465	10050	59.19	2685	2690	2675	3495	1885	2690	2681.34	7.12	-6505	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
134	20240709	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	26331575	9821	57.85	2685	2690	2675	3495	1885	2690	2681.15	7.12	-6493	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
135	20240709	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	24138745	9003	53.03	2685	2690	2675	3495	1885	2690	2681.19	7.12	-6333	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
136	20240709	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-10	5	-0.37	13025405	4857	28.61	2685	2690	2675	3495	1885	2690	2681.78	7.12	-2890	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2670	0.37	20240708	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
137	20240709	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	0	3	0.00	13430	5	0.03	2685	2690	2685	3495	1885	2690	2686.00	7.12	-4	2703	2696	2683	2676	2663	2700	2680	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	2992851	N	N	68	N	N
138	20240708	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	45473870	16956	149.46	2680	2690	2670	3500	1890	2695	2681.87	7.14	-7098	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	2999893	N	N	68	N	N
139	20240708	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	41142570	15344	135.25	2680	2690	2670	3500	1890	2695	2681.35	7.14	-6242	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
140	20240708	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	37323820	13920	122.70	2680	2690	2670	3500	1890	2695	2681.31	7.14	-5332	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2670	0.75	20240708	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
141	20240708	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	19393170	7235	63.77	2680	2690	2670	3500	1890	2695	2680.47	7.14	-3189	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
142	20240708	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	17278505	6446	56.82	2680	2690	2670	3500	1890	2695	2680.50	7.14	-2557	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2670	0.37	20240708	3190	-15.99	20240223	2605	2.88	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
143	20240708	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	8302185	3096	27.29	2680	2690	2670	3500	1890	2695	2681.58	7.14	-1985	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2670	0.37	20240708	3190	-15.99	20240223	2605	2.88	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
144	20240708	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	2801650	1046	9.22	2680	2690	2670	3500	1890	2695	2678.44	7.14	-892	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2670	0.56	20240708	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
145	20240708	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-25	5	-0.93	1789740	669	5.90	2680	2690	2670	3500	1890	2695	2675.25	7.14	-593	2705	2700	2690	2685	2675	2702	2687	420	805	1000	1990	5	1	42008577	1122	15.08	0.20	12	0.00	177.00	13520.00	3190	20240223	-16.30	2605	20231024	2.50	3190	-16.30	20240223	2670	0.00	20240708	3190	-16.30	20240223	2605	2.50	20231024	0.75	N	004150	1000	420 억	2999893	N	N	73	N	N
146	20240705	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	30458300	11345	27.78	2695	2695	2680	3500	1890	2695	2684.73	7.15	-3433	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2675	0.75	20240704	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3003188	N	N	73	N	N
147	20240705	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	27007350	10062	24.64	2695	2695	2680	3500	1890	2695	2684.09	7.15	-3005	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2675	0.75	20240704	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
148	20240705	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	18876495	7033	17.22	2695	2695	2680	3500	1890	2695	2683.99	7.15	-1499	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2675	0.19	20240704	3190	-15.99	20240223	2605	2.88	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
149	20240705	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	16329750	6085	14.90	2695	2695	2680	3500	1890	2695	2683.61	7.15	-999	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2675	0.37	20240704	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
150	20240705	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	15292480	5699	13.96	2695	2695	2680	3500	1890	2695	2683.36	7.15	-926	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2675	0.37	20240704	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
151	20240705	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	7917695	2953	7.23	2695	2695	2680	3500	1890	2695	2681.24	7.15	-582	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2675	0.75	20240704	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
152	20240705	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	6863990	2561	6.27	2695	2695	2680	3500	1890	2695	2680.20	7.15	-400	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.01	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2675	0.56	20240704	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
153	20240705	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	8085	3	0.01	2695	2695	2695	3500	1890	2695	2695.00	7.15	0	2708	2701	2688	2681	2668	2705	2685	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2675	0.75	20240704	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3003188	N	N	46	N	N
154	20240704	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	109222825	40737	175.11	2690	2695	2675	3500	1890	2695	2681.17	7.18	-14562	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2675	0.75	20240704	3190	-15.52	20240223	2605	3.45	20231024	0.76	N	004150	1000	420 억	3017750	N	N	46	N	N
155	20240704	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	102966705	38408	165.10	2690	2695	2675	3500	1890	2695	2680.87	7.18	-12674	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.09	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2675	0.19	20240704	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
156	20240704	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	74473165	27766	119.36	2690	2695	2675	3500	1890	2695	2682.17	7.18	-8651	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.07	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2675	0.37	20240704	3190	-15.83	20240223	2605	3.07	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
157	20240704	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	72808850	27145	116.69	2690	2695	2675	3500	1890	2695	2682.22	7.18	-8481	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2675	0.56	20240704	3190	-15.67	20240223	2605	3.26	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
158	20240704	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	65449525	24405	104.91	2690	2695	2675	3500	1890	2695	2681.81	7.18	-6921	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2675	0.19	20240704	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
159	20240704	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	52125185	19444	83.58	2690	2695	2675	3500	1890	2695	2680.79	7.18	-5411	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2675	0.19	20240704	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
160	20240704	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-15	5	-0.56	33786370	12600	54.16	2690	2695	2675	3500	1890	2695	2681.46	7.18	-1457	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1126	15.14	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.99	2605	20231024	2.88	3190	-15.99	20240223	2675	0.19	20240704	3190	-15.99	20240223	2605	2.88	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
161	20240704	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-10	5	-0.37	48415	18	0.08	2690	2690	2685	3500	1890	2695	2689.72	7.18	-14	2711	2702	2691	2682	2671	2705	2685	420	805	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2680	0.19	20240416	3190	-15.83	20240223	2605	3.07	20231024	0.76	N	004150	1000	420 억	3017750	N	N	40	N	N
162	20240703	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	62584565	23263	53.23	2695	2700	2680	3500	1890	2695	2690.30	7.21	-12340	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	40	N	N
163	20240703	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	56342445	20946	47.93	2695	2700	2680	3500	1890	2695	2689.89	7.21	-11369	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.05	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
164	20240703	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	47732665	17751	40.62	2695	2700	2680	3500	1890	2695	2689.01	7.21	-9309	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
165	20240703	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	45986815	17102	39.13	2695	2700	2680	3500	1890	2695	2688.97	7.21	-9161	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240703	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
166	20240703	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	42685920	15875	36.32	2695	2700	2680	3500	1890	2695	2688.88	7.21	-8959	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.04	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
167	20240703	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	24913655	9280	21.23	2695	2700	2680	3500	1890	2695	2684.66	7.21	-4199	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
168	20240703	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	0	3	0.00	5177940	1926	4.41	2695	2700	2680	3500	1890	2695	2688.44	7.21	-820	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240703	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
169	20240703	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-5	5	-0.19	45790	17	0.04	2695	2695	2690	3500	1890	2695	2693.53	7.21	-15	2725	2710	2695	2680	2665	2702	2672	420	805	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3030090	N	N	49	N	N
170	20240702	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-5	5	-0.19	116423945	43286	104.20	2705	2710	2680	3510	1890	2700	2689.64	7.23	-5961	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240702	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3036051	N	N	49	N	N
171	20240702	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	-15	5	-0.56	110017230	40906	98.47	2705	2710	2680	3510	1890	2700	2689.51	7.23	-5206	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1128	15.17	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.83	2605	20231024	3.07	3190	-15.83	20240223	2680	0.19	20240702	3190	-15.83	20240223	2605	3.07	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
172	20240702	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-10	5	-0.37	30265185	11219	27.01	2705	2710	2690	3510	1890	2700	2697.67	7.23	-1812	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1130	15.20	0.20	12	0.03	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
173	20240702	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-5	5	-0.19	20951255	7761	18.68	2705	2710	2690	3510	1890	2700	2699.56	7.23	-1123	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240416	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
174	20240702	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-5	5	-0.19	20503625	7595	18.28	2705	2710	2690	3510	1890	2700	2699.62	7.23	-982	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1132	15.23	0.20	12	0.02	177.00	13520.00	3190	20240223	-15.52	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240416	3190	-15.52	20240223	2605	3.45	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
175	20240702	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	0	3	0.00	4936815	1829	4.40	2705	2710	2690	3510	1890	2700	2699.19	7.23	-248	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1134	15.25	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
176	20240702	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	0	3	0.00	3335725	1236	2.98	2705	2710	2690	3510	1890	2700	2698.81	7.23	-181	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1134	15.25	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
177	20240702	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	5	2	0.19	97380	36	0.09	2705	2705	2705	3510	1890	2700	2705.00	7.23	-31	2723	2711	2698	2686	2673	2705	2680	420	810	1000	1990	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.20	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3190	-15.20	20240223	2605	3.84	20231024	0.75	N	004150	1000	420 억	3036051	N	N	56	N	N
178	20240701	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	111614675	41439	97.29	2710	2710	2685	3520	1900	2710	2693.47	7.27	-17844	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.10	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	56	N	N
179	20240701	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	95193870	35347	82.99	2710	2710	2685	3520	1900	2710	2693.12	7.27	-12390	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.08	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
180	20240701	140150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	0	3	0.00	87141915	32360	75.97	2710	2710	2685	3520	1900	2710	2692.89	7.27	-9928	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.08	177.00	13520.00	3190	20240223	-15.05	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3190	-15.05	20240223	2605	4.03	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
181	20240701	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	80145310	29768	69.89	2710	2710	2685	3520	1900	2710	2692.33	7.27	-7584	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.07	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
182	20240701	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	71729700	26655	62.58	2710	2710	2685	3520	1900	2710	2691.04	7.27	-4709	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
183	20240701	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	68339035	25400	59.63	2710	2710	2685	3520	1900	2710	2690.51	7.27	-3972	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
184	20240701	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-20	5	-0.74	64557020	23999	56.34	2710	2710	2685	3520	1900	2710	2689.99	7.27	-2983	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1130	15.20	0.20	12	0.06	177.00	13520.00	3190	20240223	-15.67	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3190	-15.67	20240223	2605	3.26	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N
185	20240701	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-10	5	-0.37	430105	159	0.37	2710	2710	2700	3520	1900	2710	2705.06	7.27	-152	2753	2731	2708	2686	2663	2742	2697	420	810	1000	2000	5	1	42008577	1134	15.25	0.20	12	0.00	177.00	13520.00	3190	20240223	-15.36	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3190	-15.36	20240223	2605	3.65	20231024	0.75	N	004150	1000	420 억	3053955	N	N	46	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History