KissMeData/001200/price/prices-20240701.csv at c5fc3938047e3e7ecfe3f3a4cfd0b9be2b3b9e46

Files

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

79 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	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4715	45	2	0.96	1752084465	378939	110.13	4655	4735	4545	6070	3270	4670	4623.66	6.41	1147	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4567	14.87	0.45	12	0.39	317.00	10557.00	6460	20240625	-27.01	3215	20240117	46.66	6460	-27.01	20240625	3215	46.66	20240117	6460	-27.01	20240625	3215	46.66	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	481	N	N
3	20240731	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4695	25	2	0.54	1585614120	343643	99.87	4655	4710	4545	6070	3270	4670	4614.13	6.41	13088	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4548	14.81	0.44	12	0.35	317.00	10557.00	6460	20240625	-27.32	3215	20240117	46.03	6460	-27.32	20240625	3215	46.03	20240117	6460	-27.32	20240625	3215	46.03	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
4	20240731	140117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4670	0	3	0.00	1406949210	305363	88.75	4655	4695	4545	6070	3270	4670	4607.46	6.41	11225	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4524	14.73	0.44	12	0.32	317.00	10557.00	6460	20240625	-27.71	3215	20240117	45.26	6460	-27.71	20240625	3215	45.26	20240117	6460	-27.71	20240625	3215	45.26	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
5	20240731	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4650	-20	5	-0.43	1252504930	272236	79.12	4655	4675	4545	6070	3270	4670	4600.81	6.41	16324	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4504	14.67	0.44	12	0.28	317.00	10557.00	6460	20240625	-28.02	3215	20240117	44.63	6460	-28.02	20240625	3215	44.63	20240117	6460	-28.02	20240625	3215	44.63	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
6	20240731	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4610	-60	5	-1.28	1173333855	255125	74.15	4655	4675	4545	6070	3270	4670	4599.05	6.41	7063	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4466	14.54	0.44	12	0.26	317.00	10557.00	6460	20240625	-28.64	3215	20240117	43.39	6460	-28.64	20240625	3215	43.39	20240117	6460	-28.64	20240625	3215	43.39	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
7	20240731	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4600	-70	5	-1.50	1043126870	226866	65.93	4655	4675	4545	6070	3270	4670	4597.99	6.41	6140	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4456	14.51	0.44	12	0.23	317.00	10557.00	6460	20240625	-28.79	3215	20240117	43.08	6460	-28.79	20240625	3215	43.08	20240117	6460	-28.79	20240625	3215	43.08	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
8	20240731	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4620	-50	5	-1.07	828046985	180454	52.45	4655	4670	4545	6070	3270	4670	4588.69	6.41	28431	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4475	14.57	0.44	12	0.19	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
9	20240731	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4640	-30	5	-0.64	23764685	5117	1.49	4655	4670	4640	6070	3270	4670	4644.26	6.41	29	4840	4755	4695	4610	4550	4725	4580	5376	1400	5000	3360	5	1	96866418	4495	14.64	0.44	12	0.01	317.00	10557.00	6460	20240625	-28.17	3215	20240117	44.32	6460	-28.17	20240625	3215	44.32	20240117	6460	-28.17	20240625	3215	44.32	20240117	7.60	N	001200	5000	5375 억	6213407	N	N	12735	N	N
10	20240730	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4670	-95	5	-1.99	1603869120	341613	43.67	4705	4780	4635	6190	3340	4765	4695.05	6.42	-7902	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4524	14.73	0.44	12	0.35	317.00	10557.00	6460	20240625	-27.71	3215	20240117	45.26	6460	-27.71	20240625	3215	45.26	20240117	6460	-27.71	20240625	3215	45.26	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	12735	N	N
11	20240730	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4715	-50	5	-1.05	1236929540	263286	33.65	4705	4780	4635	6190	3340	4765	4698.05	6.42	-18057	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4567	14.87	0.45	12	0.27	317.00	10557.00	6460	20240625	-27.01	3215	20240117	46.66	6460	-27.01	20240625	3215	46.66	20240117	6460	-27.01	20240625	3215	46.66	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
12	20240730	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4710	-55	5	-1.15	1067363170	227269	29.05	4705	4780	4635	6190	3340	4765	4696.47	6.42	-18447	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4562	14.86	0.45	12	0.23	317.00	10557.00	6460	20240625	-27.09	3215	20240117	46.50	6460	-27.09	20240625	3215	46.50	20240117	6460	-27.09	20240625	3215	46.50	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
13	20240730	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4710	-55	5	-1.15	1001138095	213209	27.25	4705	4780	4635	6190	3340	4765	4695.57	6.42	-20243	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4562	14.86	0.45	12	0.22	317.00	10557.00	6460	20240625	-27.09	3215	20240117	46.50	6460	-27.09	20240625	3215	46.50	20240117	6460	-27.09	20240625	3215	46.50	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
14	20240730	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4715	-50	5	-1.05	933779180	198909	25.43	4705	4780	4635	6190	3340	4765	4694.50	6.42	-21875	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4567	14.87	0.45	12	0.21	317.00	10557.00	6460	20240625	-27.01	3215	20240117	46.66	6460	-27.01	20240625	3215	46.66	20240117	6460	-27.01	20240625	3215	46.66	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
15	20240730	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4725	-40	5	-0.84	821337315	175125	22.39	4705	4780	4635	6190	3340	4765	4690.01	6.42	-9489	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4577	14.91	0.45	12	0.18	317.00	10557.00	6460	20240625	-26.86	3215	20240117	46.97	6460	-26.86	20240625	3215	46.97	20240117	6460	-26.86	20240625	3215	46.97	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
16	20240730	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4665	-100	5	-2.10	690812925	147346	18.83	4705	4780	4635	6190	3340	4765	4688.37	6.42	-13461	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4519	14.72	0.44	12	0.15	317.00	10557.00	6460	20240625	-27.79	3215	20240117	45.10	6460	-27.79	20240625	3215	45.10	20240117	6460	-27.79	20240625	3215	45.10	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
17	20240730	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4700	-65	5	-1.36	26520745	5621	0.72	4705	4750	4695	6190	3340	4765	4718.15	6.42	-632	4915	4840	4700	4625	4485	4877	4662	5376	1425	5000	3430	5	1	96866418	4553	14.83	0.45	12	0.01	317.00	10557.00	6460	20240625	-27.24	3215	20240117	46.19	6460	-27.24	20240625	3215	46.19	20240117	6460	-27.24	20240625	3215	46.19	20240117	7.91	N	001200	5000	5375 억	6214899	N	N	0	N	N
18	20240729	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4765	115	2	2.47	3642268890	781752	60.32	4665	4775	4560	6040	3255	4650	4658.94	6.55	-125135	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4616	15.03	0.45	12	0.81	317.00	10557.00	6460	20240625	-26.24	3215	20240117	48.21	6460	-26.24	20240625	3215	48.21	20240117	6460	-26.24	20240625	3215	48.21	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
19	20240729	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4765	115	2	2.47	3472420895	746003	57.56	4665	4775	4560	6040	3255	4650	4654.70	6.55	-132068	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4616	15.03	0.45	12	0.77	317.00	10557.00	6460	20240625	-26.24	3215	20240117	48.21	6460	-26.24	20240625	3215	48.21	20240117	6460	-26.24	20240625	3215	48.21	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
20	20240729	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4710	60	2	1.29	2931504515	631944	48.76	4665	4730	4560	6040	3255	4650	4638.87	6.55	-102205	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4562	14.86	0.45	12	0.65	317.00	10557.00	6460	20240625	-27.09	3215	20240117	46.50	6460	-27.09	20240625	3215	46.50	20240117	6460	-27.09	20240625	3215	46.50	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
21	20240729	130117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4610	-40	5	-0.86	1711128200	368755	28.45	4665	4705	4560	6040	3255	4650	4640.28	6.55	-102673	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4466	14.54	0.44	12	0.38	317.00	10557.00	6460	20240625	-28.64	3215	20240117	43.39	6460	-28.64	20240625	3215	43.39	20240117	6460	-28.64	20240625	3215	43.39	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
22	20240729	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4640	-10	5	-0.22	1458925300	314211	24.25	4665	4705	4560	6040	3255	4650	4643.14	6.55	-86981	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4495	14.64	0.44	12	0.32	317.00	10557.00	6460	20240625	-28.17	3215	20240117	44.32	6460	-28.17	20240625	3215	44.32	20240117	6460	-28.17	20240625	3215	44.32	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
23	20240729	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4650	0	3	0.00	1333454305	287194	22.16	4665	4705	4560	6040	3255	4650	4643.04	6.55	-77355	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4504	14.67	0.44	12	0.30	317.00	10557.00	6460	20240625	-28.02	3215	20240117	44.63	6460	-28.02	20240625	3215	44.63	20240117	6460	-28.02	20240625	3215	44.63	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
24	20240729	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4670	20	2	0.43	963674370	207438	16.01	4665	4705	4560	6040	3255	4650	4645.60	6.55	-62425	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4524	14.73	0.44	12	0.21	317.00	10557.00	6460	20240625	-27.71	3215	20240117	45.26	6460	-27.71	20240625	3215	45.26	20240117	6460	-27.71	20240625	3215	45.26	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
25	20240729	090117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4620	-30	5	-0.65	129270815	27900	2.15	4665	4670	4560	6040	3255	4650	4633.36	6.55	-12730	5110	4880	4720	4490	4330	4800	4410	5376	1390	5000	3340	5	1	96866418	4475	14.57	0.44	12	0.03	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	7.94	N	001200	5000	5375 억	6345633	N	N	0	N	N
26	20240726	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4650	-175	5	-3.63	6013249280	1277938	70.26	4810	4950	4560	6270	3380	4825	4705.56	6.21	294845	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4504	14.67	0.44	12	1.32	317.00	10557.00	6460	20240625	-28.02	3215	20240117	44.63	6460	-28.02	20240625	3215	44.63	20240117	6460	-28.02	20240625	3215	44.63	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
27	20240726	150115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4680	-145	5	-3.01	4405756925	929069	51.08	4810	4950	4620	6270	3380	4825	4742.10	6.21	214712	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4533	14.76	0.44	12	0.96	317.00	10557.00	6460	20240625	-27.55	3215	20240117	45.57	6460	-27.55	20240625	3215	45.57	20240117	6460	-27.55	20240625	3215	45.57	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
28	20240726	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4685	-140	5	-2.90	3849217970	809973	44.53	4810	4950	4620	6270	3380	4825	4752.26	6.21	172052	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4538	14.78	0.44	12	0.84	317.00	10557.00	6460	20240625	-27.48	3215	20240117	45.72	6460	-27.48	20240625	3215	45.72	20240117	6460	-27.48	20240625	3215	45.72	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
29	20240726	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4685	-140	5	-2.90	3203480510	672272	36.96	4810	4950	4620	6270	3380	4825	4765.13	6.21	134900	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4538	14.78	0.44	12	0.69	317.00	10557.00	6460	20240625	-27.48	3215	20240117	45.72	6460	-27.48	20240625	3215	45.72	20240117	6460	-27.48	20240625	3215	45.72	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
30	20240726	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4790	-35	5	-0.73	1590258870	328591	18.07	4810	4950	4770	6270	3380	4825	4839.64	6.21	48614	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4640	15.11	0.45	12	0.34	317.00	10557.00	6460	20240625	-25.85	3215	20240117	48.99	6460	-25.85	20240625	3215	48.99	20240117	6460	-25.85	20240625	3215	48.99	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
31	20240726	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4795	-30	5	-0.62	1397205665	288370	15.85	4810	4950	4770	6270	3380	4825	4845.20	6.21	44931	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4645	15.13	0.45	12	0.30	317.00	10557.00	6460	20240625	-25.77	3215	20240117	49.14	6460	-25.77	20240625	3215	49.14	20240117	6460	-25.77	20240625	3215	49.14	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
32	20240726	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4855	30	2	0.62	913439090	187949	10.33	4810	4950	4790	6270	3380	4825	4860.08	6.21	28480	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4703	15.32	0.46	12	0.19	317.00	10557.00	6460	20240625	-24.85	3215	20240117	51.01	6460	-24.85	20240625	3215	51.01	20240117	6460	-24.85	20240625	3215	51.01	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
33	20240726	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4830	5	2	0.10	22323740	4636	0.25	4810	4830	4810	6270	3380	4825	4814.76	6.21	835	5395	5110	4955	4670	4515	5032	4592	5376	1445	5000	3470	5	1	96866418	4679	15.24	0.46	12	0.00	317.00	10557.00	6460	20240625	-25.23	3215	20240117	50.23	6460	-25.23	20240625	3215	50.23	20240117	6460	-25.23	20240625	3215	50.23	20240117	7.98	N	001200	5000	5375 억	6014771	N	N	72	N	N
34	20240725	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4825	-415	5	-7.92	8885234740	1807834	371.84	5240	5240	4800	6810	3670	5240	4915.59	6.14	78405	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4674	15.22	0.46	12	1.87	317.00	10557.00	6460	20240625	-25.31	3215	20240117	50.08	6460	-25.31	20240625	3215	50.08	20240117	6460	-25.31	20240625	3215	50.08	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	72	N	N
35	20240725	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4855	-385	5	-7.35	8281564320	1683144	346.20	5240	5240	4800	6810	3670	5240	4920.29	6.14	84712	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4703	15.32	0.46	12	1.74	317.00	10557.00	6460	20240625	-24.85	3215	20240117	51.01	6460	-24.85	20240625	3215	51.01	20240117	6460	-24.85	20240625	3215	51.01	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
36	20240725	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4870	-370	5	-7.06	7411208625	1503987	309.35	5240	5240	4800	6810	3670	5240	4927.71	6.14	28405	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4717	15.36	0.46	12	1.55	317.00	10557.00	6460	20240625	-24.61	3215	20240117	51.48	6460	-24.61	20240625	3215	51.48	20240117	6460	-24.61	20240625	3215	51.48	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
37	20240725	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4850	-390	5	-7.44	6853541940	1389316	285.76	5240	5240	4800	6810	3670	5240	4933.03	6.14	-1286	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4698	15.30	0.46	12	1.43	317.00	10557.00	6460	20240625	-24.92	3215	20240117	50.86	6460	-24.92	20240625	3215	50.86	20240117	6460	-24.92	20240625	3215	50.86	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
38	20240725	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4885	-355	5	-6.77	5999424760	1213574	249.61	5240	5240	4800	6810	3670	5240	4943.60	6.14	29382	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4732	15.41	0.46	12	1.25	317.00	10557.00	6460	20240625	-24.38	3215	20240117	51.94	6460	-24.38	20240625	3215	51.94	20240117	6460	-24.38	20240625	3215	51.94	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
39	20240725	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4925	-315	5	-6.01	3564125610	713840	146.83	5240	5240	4900	6810	3670	5240	4992.89	6.14	-95299	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	5	1	96866418	4771	15.54	0.47	12	0.74	317.00	10557.00	6460	20240625	-23.76	3215	20240117	53.19	6460	-23.76	20240625	3215	53.19	20240117	6460	-23.76	20240625	3215	53.19	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
40	20240725	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	-240	5	-4.58	2658227610	531468	109.31	5240	5240	4900	6810	3670	5240	5001.67	6.14	-47813	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	10	1	96866418	4843	15.77	0.47	12	0.55	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
41	20240725	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5150	-90	5	-1.72	58060410	11170	2.30	5240	5240	5140	6810	3670	5240	5197.88	6.14	-8556	5480	5360	5240	5120	5000	5420	5180	5376	1570	5000	3770	10	1	96866418	4989	16.25	0.49	12	0.01	317.00	10557.00	6460	20240625	-20.28	3215	20240117	60.19	6460	-20.28	20240625	3215	60.19	20240117	6460	-20.28	20240625	3215	60.19	20240117	8.02	N	001200	5000	5375 억	5952071	N	N	39	N	N
42	20240724	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5240	40	2	0.77	2543890020	485709	61.93	5220	5360	5120	6760	3640	5200	5237.47	6.25	-104572	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5076	16.53	0.50	12	0.50	317.00	10557.00	6460	20240625	-18.89	3215	20240117	62.99	6460	-18.89	20240625	3215	62.99	20240117	6460	-18.89	20240625	3215	62.99	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	39	N	N
43	20240724	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5230	30	2	0.58	2285376830	436368	55.64	5220	5360	5120	6760	3640	5200	5237.27	6.25	-92159	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5066	16.50	0.50	12	0.45	317.00	10557.00	6460	20240625	-19.04	3215	20240117	62.67	6460	-19.04	20240625	3215	62.67	20240117	6460	-19.04	20240625	3215	62.67	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
44	20240724	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5300	100	2	1.92	1833841150	350876	44.74	5220	5360	5120	6760	3640	5200	5226.47	6.25	-61023	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5134	16.72	0.50	12	0.36	317.00	10557.00	6460	20240625	-17.96	3215	20240117	64.85	6460	-17.96	20240625	3215	64.85	20240117	6460	-17.96	20240625	3215	64.85	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
45	20240724	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5230	30	2	0.58	1293110790	248557	31.69	5220	5340	5120	6760	3640	5200	5202.47	6.25	-40842	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5066	16.50	0.50	12	0.26	317.00	10557.00	6460	20240625	-19.04	3215	20240117	62.67	6460	-19.04	20240625	3215	62.67	20240117	6460	-19.04	20240625	3215	62.67	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
46	20240724	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5160	-40	5	-0.77	1171630280	225212	28.72	5220	5340	5120	6760	3640	5200	5202.34	6.25	-30537	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	4998	16.28	0.49	12	0.23	317.00	10557.00	6460	20240625	-20.12	3215	20240117	60.50	6460	-20.12	20240625	3215	60.50	20240117	6460	-20.12	20240625	3215	60.50	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
47	20240724	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	-10	5	-0.19	983661810	188820	24.08	5220	5340	5120	6760	3640	5200	5209.52	6.25	-19900	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5027	16.37	0.49	12	0.19	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
48	20240724	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5150	-50	5	-0.96	793797900	152043	19.39	5220	5340	5130	6760	3640	5200	5220.88	6.25	-21596	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	4989	16.25	0.49	12	0.16	317.00	10557.00	6460	20240625	-20.28	3215	20240117	60.19	6460	-20.28	20240625	3215	60.19	20240117	6460	-20.28	20240625	3215	60.19	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
49	20240724	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5210	10	2	0.19	37547050	7202	0.92	5220	5270	5200	6760	3640	5200	5213.42	6.25	-5572	5560	5380	5240	5060	4920	5360	5040	5376	1560	5000	3740	10	1	96866418	5047	16.44	0.49	12	0.01	317.00	10557.00	6460	20240625	-19.35	3215	20240117	62.05	6460	-19.35	20240625	3215	62.05	20240117	6460	-19.35	20240625	3215	62.05	20240117	7.93	N	001200	5000	5375 억	6051166	N	N	343	N	N
50	20240723	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5200	0	3	0.00	4100372840	781027	99.84	5200	5420	5100	6760	3640	5200	5250.05	6.75	-6694	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5037	16.40	0.49	12	0.81	317.00	10557.00	6460	20240625	-19.50	3215	20240117	61.74	6460	-19.50	20240625	3215	61.74	20240117	6460	-19.50	20240625	3215	61.74	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	343	N	N
51	20240723	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5200	0	3	0.00	3813224070	725557	92.75	5200	5420	5100	6760	3640	5200	5255.58	6.75	-1905	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5037	16.40	0.49	12	0.75	317.00	10557.00	6460	20240625	-19.50	3215	20240117	61.74	6460	-19.50	20240625	3215	61.74	20240117	6460	-19.50	20240625	3215	61.74	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
52	20240723	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5180	-20	5	-0.38	3051038830	577859	73.87	5200	5420	5120	6760	3640	5200	5279.90	6.75	4406	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5018	16.34	0.49	12	0.60	317.00	10557.00	6460	20240625	-19.81	3215	20240117	61.12	6460	-19.81	20240625	3215	61.12	20240117	6460	-19.81	20240625	3215	61.12	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
53	20240723	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5280	80	2	1.54	2360839140	444955	56.88	5200	5420	5150	6760	3640	5200	5305.79	6.75	-9976	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5115	16.66	0.50	12	0.46	317.00	10557.00	6460	20240625	-18.27	3215	20240117	64.23	6460	-18.27	20240625	3215	64.23	20240117	6460	-18.27	20240625	3215	64.23	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
54	20240723	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5270	70	2	1.35	2008784270	378143	48.34	5200	5420	5150	6760	3640	5200	5312.23	6.75	-28916	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5105	16.62	0.50	12	0.39	317.00	10557.00	6460	20240625	-18.42	3215	20240117	63.92	6460	-18.42	20240625	3215	63.92	20240117	6460	-18.42	20240625	3215	63.92	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
55	20240723	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5330	130	2	2.50	1814529540	341508	43.66	5200	5420	5150	6760	3640	5200	5313.29	6.75	-29312	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5163	16.81	0.50	12	0.35	317.00	10557.00	6460	20240625	-17.49	3215	20240117	65.79	6460	-17.49	20240625	3215	65.79	20240117	6460	-17.49	20240625	3215	65.79	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
56	20240723	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5370	170	2	3.27	1125537880	212126	27.12	5200	5420	5150	6760	3640	5200	5305.99	6.75	-7860	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5202	16.94	0.51	12	0.22	317.00	10557.00	6460	20240625	-16.87	3215	20240117	67.03	6460	-16.87	20240625	3215	67.03	20240117	6460	-16.87	20240625	3215	67.03	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
57	20240723	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5230	30	2	0.58	58838150	11222	1.43	5200	5310	5200	6760	3640	5200	5243.11	6.75	-3395	5493	5346	5223	5076	4953	5420	5150	5376	1560	5000	3740	10	1	96866418	5066	16.50	0.50	12	0.01	317.00	10557.00	6460	20240625	-19.04	3215	20240117	62.67	6460	-19.04	20240625	3215	62.67	20240117	6460	-19.04	20240625	3215	62.67	20240117	7.90	N	001200	5000	5375 억	6537134	N	N	488	N	N
58	20240722	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5200	90	2	1.76	4077165430	782136	91.21	5160	5370	5100	6640	3580	5110	5212.90	6.96	-188401	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	5037	16.40	0.49	12	0.81	317.00	10557.00	6460	20240625	-19.50	3215	20240117	61.74	6460	-19.50	20240625	3215	61.74	20240117	6460	-19.50	20240625	3215	61.74	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	488	N	N
59	20240722	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	80	2	1.57	3807820930	730187	85.15	5160	5370	5100	6640	3580	5110	5214.86	6.96	-178693	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	5027	16.37	0.49	12	0.75	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
60	20240722	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5150	40	2	0.78	3201583580	612202	71.39	5160	5370	5110	6640	3580	5110	5229.62	6.96	-167452	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	4989	16.25	0.49	12	0.63	317.00	10557.00	6460	20240625	-20.28	3215	20240117	60.19	6460	-20.28	20240625	3215	60.19	20240117	6460	-20.28	20240625	3215	60.19	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
61	20240722	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5160	50	2	0.98	2988221160	570657	66.55	5160	5370	5140	6640	3580	5110	5236.46	6.96	-153408	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	4998	16.28	0.49	12	0.59	317.00	10557.00	6460	20240625	-20.12	3215	20240117	60.50	6460	-20.12	20240625	3215	60.50	20240117	6460	-20.12	20240625	3215	60.50	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
62	20240722	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	80	2	1.57	2748174460	524358	61.15	5160	5370	5140	6640	3580	5110	5241.03	6.96	-139235	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	5027	16.37	0.49	12	0.54	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
63	20240722	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5180	70	2	1.37	2322693130	442003	51.55	5160	5370	5140	6640	3580	5110	5254.93	6.96	-122838	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	5018	16.34	0.49	12	0.46	317.00	10557.00	6460	20240625	-19.81	3215	20240117	61.12	6460	-19.81	20240625	3215	61.12	20240117	6460	-19.81	20240625	3215	61.12	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
64	20240722	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5160	50	2	0.98	1942939040	368845	43.01	5160	5370	5140	6640	3580	5110	5267.63	6.96	-98837	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	4998	16.28	0.49	12	0.38	317.00	10557.00	6460	20240625	-20.12	3215	20240117	60.50	6460	-20.12	20240625	3215	60.50	20240117	6460	-20.12	20240625	3215	60.50	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
65	20240722	090115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5250	140	2	2.74	94062020	18100	2.11	5160	5250	5160	6640	3580	5110	5196.80	6.96	-3986	5376	5242	5146	5012	4916	5195	4965	5376	1530	5000	3670	10	1	96866418	5085	16.56	0.50	12	0.02	317.00	10557.00	6460	20240625	-18.73	3215	20240117	63.30	6460	-18.73	20240625	3215	63.30	20240117	6460	-18.73	20240625	3215	63.30	20240117	7.96	N	001200	5000	5375 억	6739512	N	N	2800	N	N
66	20240719	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5110	-120	5	-2.29	4386647750	854407	130.53	5200	5280	5050	6790	3670	5230	5134.19	6.98	-15848	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	4950	16.12	0.48	12	0.88	317.00	10557.00	6460	20240625	-20.90	3215	20240117	58.94	6460	-20.90	20240625	3215	58.94	20240117	6460	-20.90	20240625	3215	58.94	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	2800	N	N
67	20240719	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5120	-110	5	-2.10	3829363560	745367	113.87	5200	5280	5050	6790	3670	5230	5137.55	6.98	-11389	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	4960	16.15	0.48	12	0.77	317.00	10557.00	6460	20240625	-20.74	3215	20240117	59.25	6460	-20.74	20240625	3215	59.25	20240117	6460	-20.74	20240625	3215	59.25	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
68	20240719	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5200	-30	5	-0.57	3342668950	651036	99.46	5200	5280	5050	6790	3670	5230	5134.38	6.98	24036	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	5037	16.40	0.49	12	0.67	317.00	10557.00	6460	20240625	-19.50	3215	20240117	61.74	6460	-19.50	20240625	3215	61.74	20240117	6460	-19.50	20240625	3215	61.74	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
69	20240719	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5170	-60	5	-1.15	2937504320	573089	87.55	5200	5250	5050	6790	3670	5230	5125.74	6.98	46475	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	5008	16.31	0.49	12	0.59	317.00	10557.00	6460	20240625	-19.97	3215	20240117	60.81	6460	-19.97	20240625	3215	60.81	20240117	6460	-19.97	20240625	3215	60.81	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
70	20240719	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5180	-50	5	-0.96	2544501160	497606	76.02	5200	5250	5050	6790	3670	5230	5113.48	6.98	92127	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	5018	16.34	0.49	12	0.51	317.00	10557.00	6460	20240625	-19.81	3215	20240117	61.12	6460	-19.81	20240625	3215	61.12	20240117	6460	-19.81	20240625	3215	61.12	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
71	20240719	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5120	-110	5	-2.10	2332268350	456394	69.73	5200	5250	5050	6790	3670	5230	5110.21	6.98	98743	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	4960	16.15	0.48	12	0.47	317.00	10557.00	6460	20240625	-20.74	3215	20240117	59.25	6460	-20.74	20240625	3215	59.25	20240117	6460	-20.74	20240625	3215	59.25	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
72	20240719	100113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5090	-140	5	-2.68	1358357890	264812	40.46	5200	5250	5050	6790	3670	5230	5129.51	6.98	52249	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	4931	16.06	0.48	12	0.27	317.00	10557.00	6460	20240625	-21.21	3215	20240117	58.32	6460	-21.21	20240625	3215	58.32	20240117	6460	-21.21	20240625	3215	58.32	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
73	20240719	090119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5180	-50	5	-0.96	89203150	17166	2.62	5200	5230	5180	6790	3670	5230	5196.48	6.98	2356	5423	5326	5223	5126	5023	5275	5075	5376	1560	5000	3760	10	1	96866418	5018	16.34	0.49	12	0.02	317.00	10557.00	6460	20240625	-19.81	3215	20240117	61.12	6460	-19.81	20240625	3215	61.12	20240117	6460	-19.81	20240625	3215	61.12	20240117	8.24	N	001200	5000	5375 억	6758024	N	N	946	N	N
74	20240718	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5230	-60	5	-1.13	3380513570	652028	25.26	5300	5320	5120	6870	3710	5290	5184.53	7.00	-8979	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5066	16.50	0.50	12	0.67	317.00	10557.00	6460	20240625	-19.04	3215	20240117	62.67	6460	-19.04	20240625	3215	62.67	20240117	6460	-19.04	20240625	3215	62.67	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	946	N	N
75	20240718	150115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5180	-110	5	-2.08	3132367670	604348	23.42	5300	5320	5120	6870	3710	5290	5183.03	7.00	3083	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5018	16.34	0.49	12	0.62	317.00	10557.00	6460	20240625	-19.81	3215	20240117	61.12	6460	-19.81	20240625	3215	61.12	20240117	6460	-19.81	20240625	3215	61.12	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
76	20240718	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	-100	5	-1.89	2340991640	450806	17.47	5300	5320	5130	6870	3710	5290	5192.88	7.00	-24528	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5027	16.37	0.49	12	0.47	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
77	20240718	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5210	-80	5	-1.51	2093839620	403114	15.62	5300	5320	5130	6870	3710	5290	5194.14	7.00	-7111	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5047	16.44	0.49	12	0.42	317.00	10557.00	6460	20240625	-19.35	3215	20240117	62.05	6460	-19.35	20240625	3215	62.05	20240117	6460	-19.35	20240625	3215	62.05	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
78	20240718	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	-100	5	-1.89	1923027350	370229	14.34	5300	5320	5130	6870	3710	5290	5194.13	7.00	-4232	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5027	16.37	0.49	12	0.38	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
79	20240718	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	-100	5	-1.89	1692019010	325727	12.62	5300	5320	5130	6870	3710	5290	5194.56	7.00	-4846	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5027	16.37	0.49	12	0.34	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
80	20240718	100115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5190	-100	5	-1.89	955634180	183260	7.10	5300	5320	5160	6870	3710	5290	5214.59	7.00	3946	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5027	16.37	0.49	12	0.19	317.00	10557.00	6460	20240625	-19.66	3215	20240117	61.43	6460	-19.66	20240625	3215	61.43	20240117	6460	-19.66	20240625	3215	61.43	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
81	20240718	090117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5230	-60	5	-1.13	77851290	14723	0.57	5300	5320	5230	6870	3710	5290	5287.72	7.00	-4850	5970	5630	5350	5010	4730	5490	4870	5376	1580	5000	3800	10	1	96866418	5066	16.50	0.50	12	0.02	317.00	10557.00	6460	20240625	-19.04	3215	20240117	62.67	6460	-19.04	20240625	3215	62.67	20240117	6460	-19.04	20240625	3215	62.67	20240117	8.35	N	001200	5000	5375 억	6781069	N	N	331	N	N
82	20240717	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5290	-250	5	-4.51	13671262290	2573008	275.79	5630	5690	5070	7200	3880	5540	5313.34	6.61	351101	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5124	16.69	0.50	12	2.66	317.00	10557.00	6460	20240625	-18.11	3215	20240117	64.54	6460	-18.11	20240625	3215	64.54	20240117	6460	-18.11	20240625	3215	64.54	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	331	N	N
83	20240717	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5320	-220	5	-3.97	12563184310	2363551	253.34	5630	5690	5070	7200	3880	5540	5315.39	6.61	239808	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5153	16.78	0.50	12	2.44	317.00	10557.00	6460	20240625	-17.65	3215	20240117	65.47	6460	-17.65	20240625	3215	65.47	20240117	6460	-17.65	20240625	3215	65.47	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
84	20240717	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5290	-250	5	-4.51	11192349370	2106054	225.74	5630	5690	5070	7200	3880	5540	5314.37	6.61	251235	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5124	16.69	0.50	12	2.17	317.00	10557.00	6460	20240625	-18.11	3215	20240117	64.54	6460	-18.11	20240625	3215	64.54	20240117	6460	-18.11	20240625	3215	64.54	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
85	20240717	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	-50	5	-0.90	2721617100	492166	52.75	5630	5690	5440	7200	3880	5540	5529.88	6.61	-19025	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5318	17.32	0.52	12	0.51	317.00	10557.00	6460	20240625	-15.02	3215	20240117	70.76	6460	-15.02	20240625	3215	70.76	20240117	6460	-15.02	20240625	3215	70.76	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
86	20240717	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	10	2	0.18	2366462410	427638	45.84	5630	5690	5440	7200	3880	5540	5533.80	6.61	-2579	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5376	17.51	0.53	12	0.44	317.00	10557.00	6460	20240625	-14.09	3215	20240117	72.63	6460	-14.09	20240625	3215	72.63	20240117	6460	-14.09	20240625	3215	72.63	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
87	20240717	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	30	2	0.54	1980476560	358404	38.42	5630	5690	5440	7200	3880	5540	5525.82	6.61	27913	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5395	17.57	0.53	12	0.37	317.00	10557.00	6460	20240625	-13.78	3215	20240117	73.25	6460	-13.78	20240625	3215	73.25	20240117	6460	-13.78	20240625	3215	73.25	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
88	20240717	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	30	2	0.54	1607644750	291019	31.19	5630	5690	5440	7200	3880	5540	5524.19	6.61	28573	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5395	17.57	0.53	12	0.30	317.00	10557.00	6460	20240625	-13.78	3215	20240117	73.25	6460	-13.78	20240625	3215	73.25	20240117	6460	-13.78	20240625	3215	73.25	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
89	20240717	090113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	90	2	1.62	51668280	9183	0.98	5630	5690	5610	7200	3880	5540	5626.51	6.61	-5085	5993	5766	5653	5426	5313	5710	5370	5376	1660	5000	3980	10	1	96866418	5454	17.76	0.53	12	0.01	317.00	10557.00	6460	20240625	-12.85	3215	20240117	75.12	6460	-12.85	20240625	3215	75.12	20240117	6460	-12.85	20240625	3215	75.12	20240117	8.21	N	001200	5000	5375 억	6405949	N	N	795	N	N
90	20240716	160117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-90	5	-1.60	5259447680	925180	56.14	5680	5880	5540	7310	3950	5630	5685.44	6.63	7306	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5366	17.48	0.52	12	0.96	317.00	10557.00	6460	20240625	-14.24	3215	20240117	72.32	6460	-14.24	20240625	3215	72.32	20240117	6460	-14.24	20240625	3215	72.32	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	795	N	N
91	20240716	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-60	5	-1.07	4639181350	813458	49.36	5680	5880	5560	7310	3950	5630	5703.04	6.63	-29729	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5395	17.57	0.53	12	0.84	317.00	10557.00	6460	20240625	-13.78	3215	20240117	73.25	6460	-13.78	20240625	3215	73.25	20240117	6460	-13.78	20240625	3215	73.25	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
92	20240716	140117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5650	20	2	0.36	3786665170	661758	40.15	5680	5880	5570	7310	3950	5630	5722.13	6.63	-63888	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5473	17.82	0.54	12	0.68	317.00	10557.00	6460	20240625	-12.54	3215	20240117	75.74	6460	-12.54	20240625	3215	75.74	20240117	6460	-12.54	20240625	3215	75.74	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
93	20240716	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	-10	5	-0.18	3400407160	593006	35.98	5680	5880	5590	7310	3950	5630	5734.19	6.63	-38756	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5444	17.73	0.53	12	0.61	317.00	10557.00	6460	20240625	-13.00	3215	20240117	74.81	6460	-13.00	20240625	3215	74.81	20240117	6460	-13.00	20240625	3215	74.81	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
94	20240716	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	30	2	0.53	2958079040	514485	31.22	5680	5880	5590	7310	3950	5630	5749.59	6.63	-21474	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5483	17.85	0.54	12	0.53	317.00	10557.00	6460	20240625	-12.38	3215	20240117	76.05	6460	-12.38	20240625	3215	76.05	20240117	6460	-12.38	20240625	3215	76.05	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
95	20240716	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	70	2	1.24	2082559870	360462	21.87	5680	5880	5630	7310	3950	5630	5777.48	6.63	-384	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5521	17.98	0.54	12	0.37	317.00	10557.00	6460	20240625	-11.76	3215	20240117	77.29	6460	-11.76	20240625	3215	77.29	20240117	6460	-11.76	20240625	3215	77.29	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
96	20240716	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	110	2	1.95	1684020960	291080	17.66	5680	5880	5630	7310	3950	5630	5785.43	6.63	3568	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5560	18.11	0.54	12	0.30	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
97	20240716	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	0	3	0.00	66490410	11764	0.71	5680	5720	5630	7310	3950	5630	5652.04	6.63	-3590	6156	5892	5756	5492	5356	5825	5425	5376	1680	5000	4050	10	1	96866418	5454	17.76	0.53	12	0.01	317.00	10557.00	6460	20240625	-12.85	3215	20240117	75.12	6460	-12.85	20240625	3215	75.12	20240117	6460	-12.85	20240625	3215	75.12	20240117	8.30	N	001200	5000	5375 억	6424212	N	N	166	N	N
98	20240715	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	-360	5	-6.01	9440681400	1644628	196.00	5940	6020	5620	7780	4200	5990	5740.14	6.75	-112723	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5454	17.76	0.53	12	1.70	317.00	10557.00	6460	20240625	-12.85	3215	20240117	75.12	6460	-12.85	20240625	3215	75.12	20240117	6460	-12.85	20240625	3215	75.12	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	166	N	N
99	20240715	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-300	5	-5.01	8570197580	1490521	177.64	5940	6020	5620	7780	4200	5990	5749.49	6.75	-132955	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5512	17.95	0.54	12	1.54	317.00	10557.00	6460	20240625	-11.92	3215	20240117	76.98	6460	-11.92	20240625	3215	76.98	20240117	6460	-11.92	20240625	3215	76.98	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
100	20240715	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-290	5	-4.84	6816754590	1182323	140.91	5940	6020	5680	7780	4200	5990	5765.20	6.75	-92310	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5521	17.98	0.54	12	1.22	317.00	10557.00	6460	20240625	-11.76	3215	20240117	77.29	6460	-11.76	20240625	3215	77.29	20240117	6460	-11.76	20240625	3215	77.29	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
101	20240715	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-250	5	-4.17	5917564910	1025038	122.16	5940	6020	5680	7780	4200	5990	5772.62	6.75	-85465	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5560	18.11	0.54	12	1.06	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
102	20240715	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	-260	5	-4.34	5456342360	944486	112.56	5940	6020	5680	7780	4200	5990	5776.62	6.75	-74343	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5550	18.08	0.54	12	0.98	317.00	10557.00	6460	20240625	-11.30	3215	20240117	78.23	6460	-11.30	20240625	3215	78.23	20240117	6460	-11.30	20240625	3215	78.23	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
103	20240715	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5750	-240	5	-4.01	4931938420	853345	101.70	5940	6020	5680	7780	4200	5990	5779.07	6.75	-48277	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5570	18.14	0.54	12	0.88	317.00	10557.00	6460	20240625	-10.99	3215	20240117	78.85	6460	-10.99	20240625	3215	78.85	20240117	6460	-10.99	20240625	3215	78.85	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
104	20240715	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5770	-220	5	-3.67	3885877670	671710	80.05	5940	6020	5680	7780	4200	5990	5784.47	6.75	-66517	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5589	18.20	0.55	12	0.69	317.00	10557.00	6460	20240625	-10.68	3215	20240117	79.47	6460	-10.68	20240625	3215	79.47	20240117	6460	-10.68	20240625	3215	79.47	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
105	20240715	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5970	-20	5	-0.33	95842830	16081	1.92	5940	6020	5940	7780	4200	5990	5955.98	6.75	6657	6230	6110	6000	5880	5770	6170	5940	5376	1790	5000	4310	10	1	96866418	5783	18.83	0.57	12	0.02	317.00	10557.00	6460	20240625	-7.59	3215	20240117	85.69	6460	-7.59	20240625	3215	85.69	20240117	6460	-7.59	20240625	3215	85.69	20240117	8.10	N	001200	5000	5375 억	6536311	N	N	313	N	N
106	20240712	160116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5990	20	2	0.34	4985471040	835517	44.02	5980	6120	5890	7760	4180	5970	5966.93	6.80	-65975	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5802	18.90	0.57	12	0.86	317.00	10557.00	6460	20240625	-7.28	3215	20240117	86.31	6460	-7.28	20240625	3215	86.31	20240117	6460	-7.28	20240625	3215	86.31	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	313	N	N
107	20240712	150115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5970	0	3	0.00	4659201110	780984	41.15	5980	6120	5890	7760	4180	5970	5965.81	6.80	-43527	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5783	18.83	0.57	12	0.81	317.00	10557.00	6460	20240625	-7.59	3215	20240117	85.69	6460	-7.59	20240625	3215	85.69	20240117	6460	-7.59	20240625	3215	85.69	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
108	20240712	140117	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5990	20	2	0.34	4260095180	714153	37.63	5980	6120	5890	7760	4180	5970	5965.24	6.80	-29518	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5802	18.90	0.57	12	0.74	317.00	10557.00	6460	20240625	-7.28	3215	20240117	86.31	6460	-7.28	20240625	3215	86.31	20240117	6460	-7.28	20240625	3215	86.31	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
109	20240712	130116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5940	-30	5	-0.50	3876231210	649476	34.22	5980	6120	5890	7760	4180	5970	5968.24	6.80	-23330	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5754	18.74	0.56	12	0.67	317.00	10557.00	6460	20240625	-8.05	3215	20240117	84.76	6460	-8.05	20240625	3215	84.76	20240117	6460	-8.05	20240625	3215	84.76	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
110	20240712	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5940	-30	5	-0.50	2926440360	489460	25.79	5980	6120	5890	7760	4180	5970	5978.92	6.80	-14415	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5754	18.74	0.56	12	0.51	317.00	10557.00	6460	20240625	-8.05	3215	20240117	84.76	6460	-8.05	20240625	3215	84.76	20240117	6460	-8.05	20240625	3215	84.76	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
111	20240712	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5960	-10	5	-0.17	2409211620	402873	21.23	5980	6120	5890	7760	4180	5970	5980.08	6.80	-16552	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5773	18.80	0.56	12	0.42	317.00	10557.00	6460	20240625	-7.74	3215	20240117	85.38	6460	-7.74	20240625	3215	85.38	20240117	6460	-7.74	20240625	3215	85.38	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
112	20240712	100116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6010	40	2	0.67	1507083410	251837	13.27	5980	6120	5890	7760	4180	5970	5984.37	6.80	7799	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5822	18.96	0.57	12	0.26	317.00	10557.00	6460	20240625	-6.97	3215	20240117	86.94	6460	-6.97	20240625	3215	86.94	20240117	6460	-6.97	20240625	3215	86.94	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
113	20240712	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5950	-20	5	-0.34	77118610	12912	0.68	5980	5990	5950	7760	4180	5970	5972.68	6.80	-6206	6503	6236	6043	5776	5583	6370	5910	5376	1790	5000	4290	10	1	96866418	5764	18.77	0.56	12	0.01	317.00	10557.00	6460	20240625	-7.89	3215	20240117	85.07	6460	-7.89	20240625	3215	85.07	20240117	6460	-7.89	20240625	3215	85.07	20240117	7.84	N	001200	5000	5375 억	6590737	N	N	0	N	N
114	20240711	160116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5970	60	2	1.02	11582125490	1894511	113.24	5920	6310	5850	7680	4140	5910	6113.57	6.83	-50087	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5783	18.83	0.57	12	1.96	317.00	10557.00	6460	20240625	-7.59	3215	20240117	85.69	6460	-7.59	20240625	3215	85.69	20240117	6460	-7.59	20240625	3215	85.69	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
115	20240711	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5960	50	2	0.85	11124689560	1817782	108.65	5920	6310	5850	7680	4140	5910	6119.93	6.83	-42688	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5773	18.80	0.56	12	1.88	317.00	10557.00	6460	20240625	-7.74	3215	20240117	85.38	6460	-7.74	20240625	3215	85.38	20240117	6460	-7.74	20240625	3215	85.38	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
116	20240711	140116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5990	80	2	1.35	10739094320	1753125	104.79	5920	6310	5850	7680	4140	5910	6125.69	6.83	-36792	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5802	18.90	0.57	12	1.81	317.00	10557.00	6460	20240625	-7.28	3215	20240117	86.31	6460	-7.28	20240625	3215	86.31	20240117	6460	-7.28	20240625	3215	86.31	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
117	20240711	130116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6070	160	2	2.71	10020217580	1633114	97.61	5920	6310	5850	7680	4140	5910	6135.65	6.83	-36895	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5880	19.15	0.57	12	1.69	317.00	10557.00	6460	20240625	-6.04	3215	20240117	88.80	6460	-6.04	20240625	3215	88.80	20240117	6460	-6.04	20240625	3215	88.80	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
118	20240711	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6070	160	2	2.71	9112620850	1482710	88.62	5920	6310	5850	7680	4140	5910	6145.92	6.83	-18933	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5880	19.15	0.57	12	1.53	317.00	10557.00	6460	20240625	-6.04	3215	20240117	88.80	6460	-6.04	20240625	3215	88.80	20240117	6460	-6.04	20240625	3215	88.80	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
119	20240711	110116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6120	210	2	3.55	8098550350	1316026	78.66	5920	6310	5850	7680	4140	5910	6153.79	6.83	8151	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5928	19.31	0.58	12	1.36	317.00	10557.00	6460	20240625	-5.26	3215	20240117	90.36	6460	-5.26	20240625	3215	90.36	20240117	6460	-5.26	20240625	3215	90.36	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
120	20240711	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6190	280	2	4.74	5977997980	973571	58.19	5920	6310	5850	7680	4140	5910	6140.28	6.83	-14825	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5996	19.53	0.59	12	1.01	317.00	10557.00	6460	20240625	-4.18	3215	20240117	92.53	6460	-4.18	20240625	3215	92.53	20240117	6460	-4.18	20240625	3215	92.53	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
121	20240711	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5890	-20	5	-0.34	161569300	27374	1.64	5920	5920	5850	7680	4140	5910	5902.29	6.83	-3245	6263	6086	5943	5766	5623	6175	5855	5376	1770	5000	4250	10	1	96866418	5705	18.58	0.56	12	0.03	317.00	10557.00	6460	20240625	-8.82	3215	20240117	83.20	6460	-8.82	20240625	3215	83.20	20240117	6460	-8.82	20240625	3215	83.20	20240117	7.61	N	001200	5000	5375 억	6616434	N	N	493	N	N
122	20240710	160116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5910	10	2	0.17	10017368970	1669335	79.12	5840	6120	5800	7670	4130	5900	6000.89	7.01	-166097	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5725	18.64	0.56	12	1.72	317.00	10557.00	6460	20240625	-8.51	3215	20240117	83.83	6460	-8.51	20240625	3215	83.83	20240117	6460	-8.51	20240625	3215	83.83	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	493	N	N
123	20240710	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5940	40	2	0.68	9277460490	1543823	73.17	5840	6120	5800	7670	4130	5900	6009.41	7.01	-167162	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5754	18.74	0.56	12	1.59	317.00	10557.00	6460	20240625	-8.05	3215	20240117	84.76	6460	-8.05	20240625	3215	84.76	20240117	6460	-8.05	20240625	3215	84.76	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
124	20240710	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6010	110	2	1.86	7454402260	1238954	58.72	5840	6120	5800	7670	4130	5900	6016.70	7.01	-147457	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5822	18.96	0.57	12	1.28	317.00	10557.00	6460	20240625	-6.97	3215	20240117	86.94	6460	-6.97	20240625	3215	86.94	20240117	6460	-6.97	20240625	3215	86.94	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
125	20240710	130116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6050	150	2	2.54	6598249770	1097450	52.01	5840	6120	5800	7670	4130	5900	6012.35	7.01	-157413	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5860	19.09	0.57	12	1.13	317.00	10557.00	6460	20240625	-6.35	3215	20240117	88.18	6460	-6.35	20240625	3215	88.18	20240117	6460	-6.35	20240625	3215	88.18	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
126	20240710	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6060	160	2	2.71	4908573760	820090	38.87	5840	6100	5800	7670	4130	5900	5985.42	7.01	-133020	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5870	19.12	0.57	12	0.85	317.00	10557.00	6460	20240625	-6.19	3215	20240117	88.49	6460	-6.19	20240625	3215	88.49	20240117	6460	-6.19	20240625	3215	88.49	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
127	20240710	110116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6010	110	2	1.86	3940767150	659319	31.25	5840	6100	5800	7670	4130	5900	5977.03	7.01	-103588	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5822	18.96	0.57	12	0.68	317.00	10557.00	6460	20240625	-6.97	3215	20240117	86.94	6460	-6.97	20240625	3215	86.94	20240117	6460	-6.97	20240625	3215	86.94	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
128	20240710	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5930	30	2	0.51	1134109670	192980	9.15	5840	5980	5800	7670	4130	5900	5876.82	7.01	-52127	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5744	18.71	0.56	12	0.20	317.00	10557.00	6460	20240625	-8.20	3215	20240117	84.45	6460	-8.20	20240625	3215	84.45	20240117	6460	-8.20	20240625	3215	84.45	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
129	20240710	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5820	-80	5	-1.36	82874430	14200	0.67	5840	5860	5820	7670	4130	5900	5835.92	7.01	-4441	6333	6116	5833	5616	5333	6225	5725	5376	1770	5000	4240	10	1	96866418	5638	18.36	0.55	12	0.01	317.00	10557.00	6460	20240625	-9.91	3215	20240117	81.03	6460	-9.91	20240625	3215	81.03	20240117	6460	-9.91	20240625	3215	81.03	20240117	7.63	N	001200	5000	5375 억	6789415	N	N	1449	N	N
130	20240709	160116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5900	350	2	6.31	12453399540	2108321	424.55	5550	6050	5550	7210	3890	5550	5906.79	7.06	-24467	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5715	18.61	0.56	12	2.18	317.00	10557.00	6460	20240625	-8.67	3215	20240117	83.51	6460	-8.67	20240625	3215	83.51	20240117	6460	-8.67	20240625	3215	83.51	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1449	N	N
131	20240709	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5850	300	2	5.41	12126577240	2052805	413.37	5550	6050	5550	7210	3890	5550	5907.32	7.06	-14977	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5667	18.45	0.55	12	2.12	317.00	10557.00	6460	20240625	-9.44	3215	20240117	81.96	6460	-9.44	20240625	3215	81.96	20240117	6460	-9.44	20240625	3215	81.96	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
132	20240709	140116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5890	340	2	6.13	11687988080	1977862	398.28	5550	6050	5550	7210	3890	5550	5909.41	7.06	-24605	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5705	18.58	0.56	12	2.04	317.00	10557.00	6460	20240625	-8.82	3215	20240117	83.20	6460	-8.82	20240625	3215	83.20	20240117	6460	-8.82	20240625	3215	83.20	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
133	20240709	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5950	400	2	7.21	11190202640	1893329	381.26	5550	6050	5550	7210	3890	5550	5910.33	7.06	-36388	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5764	18.77	0.56	12	1.95	317.00	10557.00	6460	20240625	-7.89	3215	20240117	85.07	6460	-7.89	20240625	3215	85.07	20240117	6460	-7.89	20240625	3215	85.07	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
134	20240709	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5930	380	2	6.85	10651976300	1802172	362.90	5550	6050	5550	7210	3890	5550	5910.63	7.06	-30691	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5744	18.71	0.56	12	1.86	317.00	10557.00	6460	20240625	-8.20	3215	20240117	84.45	6460	-8.20	20240625	3215	84.45	20240117	6460	-8.20	20240625	3215	84.45	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
135	20240709	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5940	390	2	7.03	9464267370	1602685	322.73	5550	6050	5550	7210	3890	5550	5905.26	7.06	-39409	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5754	18.74	0.56	12	1.65	317.00	10557.00	6460	20240625	-8.05	3215	20240117	84.76	6460	-8.05	20240625	3215	84.76	20240117	6460	-8.05	20240625	3215	84.76	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
136	20240709	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5910	360	2	6.49	7680120060	1303197	262.42	5550	6050	5550	7210	3890	5550	5893.29	7.06	-45927	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5725	18.64	0.56	12	1.35	317.00	10557.00	6460	20240625	-8.51	3215	20240117	83.83	6460	-8.51	20240625	3215	83.83	20240117	6460	-8.51	20240625	3215	83.83	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
137	20240709	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5580	30	2	0.54	16777480	3018	0.61	5550	5590	5550	7210	3890	5550	5559.14	7.06	-418	5670	5610	5540	5480	5410	5640	5510	5376	1660	5000	3990	10	1	96866418	5405	17.60	0.53	12	0.00	317.00	10557.00	6460	20240625	-13.62	3215	20240117	73.56	6460	-13.62	20240625	3215	73.56	20240117	6460	-13.62	20240625	3215	73.56	20240117	7.54	N	001200	5000	5375 억	6843565	N	N	1263	N	N
138	20240708	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5550	0	3	0.00	2736216000	495857	68.10	5510	5600	5470	7210	3890	5550	5518.07	7.13	-68299	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5376	17.51	0.53	12	0.51	317.00	10557.00	6460	20240625	-14.09	3215	20240117	72.63	6460	-14.09	20240625	3215	72.63	20240117	6460	-14.09	20240625	3215	72.63	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1263	N	N
139	20240708	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5510	-40	5	-0.72	2568747540	465562	63.94	5510	5600	5470	7210	3890	5550	5517.43	7.13	-65803	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5337	17.38	0.52	12	0.48	317.00	10557.00	6460	20240625	-14.71	3215	20240117	71.38	6460	-14.71	20240625	3215	71.38	20240117	6460	-14.71	20240625	3215	71.38	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
140	20240708	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5510	-40	5	-0.72	2409234180	436676	59.98	5510	5600	5470	7210	3890	5550	5517.11	7.13	-63007	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5337	17.38	0.52	12	0.45	317.00	10557.00	6460	20240625	-14.71	3215	20240117	71.38	6460	-14.71	20240625	3215	71.38	20240117	6460	-14.71	20240625	3215	71.38	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
141	20240708	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5520	-30	5	-0.54	2163760440	392057	53.85	5510	5600	5470	7210	3890	5550	5518.89	7.13	-49177	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5347	17.41	0.52	12	0.40	317.00	10557.00	6460	20240625	-14.55	3215	20240117	71.70	6460	-14.55	20240625	3215	71.70	20240117	6460	-14.55	20240625	3215	71.70	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
142	20240708	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5530	-20	5	-0.36	2014062470	364948	50.12	5510	5600	5470	7210	3890	5550	5518.65	7.13	-45841	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5357	17.44	0.52	12	0.38	317.00	10557.00	6460	20240625	-14.40	3215	20240117	72.01	6460	-14.40	20240625	3215	72.01	20240117	6460	-14.40	20240625	3215	72.01	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
143	20240708	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5530	-20	5	-0.36	1690387210	306285	42.07	5510	5600	5470	7210	3890	5550	5518.87	7.13	-42001	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5357	17.44	0.52	12	0.32	317.00	10557.00	6460	20240625	-14.40	3215	20240117	72.01	6460	-14.40	20240625	3215	72.01	20240117	6460	-14.40	20240625	3215	72.01	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
144	20240708	100116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5540	-10	5	-0.18	1310131180	237470	32.62	5510	5560	5470	7210	3890	5550	5516.85	7.13	-22652	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5366	17.48	0.52	12	0.25	317.00	10557.00	6460	20240625	-14.24	3215	20240117	72.32	6460	-14.24	20240625	3215	72.32	20240117	6460	-14.24	20240625	3215	72.32	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
145	20240708	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5540	-10	5	-0.18	45489790	8238	1.13	5510	5540	5510	7210	3890	5550	5516.59	7.13	926	5790	5670	5590	5470	5390	5630	5430	5376	1660	5000	3990	10	1	96866418	5366	17.48	0.52	12	0.01	317.00	10557.00	6460	20240625	-14.24	3215	20240117	72.32	6460	-14.24	20240625	3215	72.32	20240117	6460	-14.24	20240625	3215	72.32	20240117	7.61	N	001200	5000	5375 억	6908834	N	N	1113	N	N
146	20240705	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5550	-70	5	-1.25	4071822560	725374	47.48	5620	5710	5510	7300	3940	5620	5613.55	7.23	-75114	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5376	17.51	0.53	12	0.75	317.00	10557.00	6460	20240625	-14.09	3215	20240117	72.63	6460	-14.09	20240625	3215	72.63	20240117	6460	-14.09	20240625	3215	72.63	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	1113	N	N
147	20240705	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5570	-50	5	-0.89	3391199530	602598	39.45	5620	5710	5560	7300	3940	5620	5627.63	7.23	-78702	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5395	17.57	0.53	12	0.62	317.00	10557.00	6460	20240625	-13.78	3215	20240117	73.25	6460	-13.78	20240625	3215	73.25	20240117	6460	-13.78	20240625	3215	73.25	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
148	20240705	140116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5610	-10	5	-0.18	2853109740	506276	33.14	5620	5710	5570	7300	3940	5620	5635.49	7.23	-56767	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5434	17.70	0.53	12	0.52	317.00	10557.00	6460	20240625	-13.16	3215	20240117	74.49	6460	-13.16	20240625	3215	74.49	20240117	6460	-13.16	20240625	3215	74.49	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
149	20240705	130116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5610	-10	5	-0.18	2392788580	424183	27.77	5620	5710	5570	7300	3940	5620	5640.94	7.23	-27612	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5434	17.70	0.53	12	0.44	317.00	10557.00	6460	20240625	-13.16	3215	20240117	74.49	6460	-13.16	20240625	3215	74.49	20240117	6460	-13.16	20240625	3215	74.49	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
150	20240705	120115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5590	-30	5	-0.53	2180858870	386393	25.29	5620	5710	5570	7300	3940	5620	5644.15	7.23	-15170	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5415	17.63	0.53	12	0.40	317.00	10557.00	6460	20240625	-13.47	3215	20240117	73.87	6460	-13.47	20240625	3215	73.87	20240117	6460	-13.47	20240625	3215	73.87	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
151	20240705	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5680	60	2	1.07	1466028640	259218	16.97	5620	5710	5610	7300	3940	5620	5655.59	7.23	-10510	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5502	17.92	0.54	12	0.27	317.00	10557.00	6460	20240625	-12.07	3215	20240117	76.67	6460	-12.07	20240625	3215	76.67	20240117	6460	-12.07	20240625	3215	76.67	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
152	20240705	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5650	30	2	0.53	1022350600	180884	11.84	5620	5710	5610	7300	3940	5620	5651.98	7.23	2734	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5473	17.82	0.54	12	0.19	317.00	10557.00	6460	20240625	-12.54	3215	20240117	75.74	6460	-12.54	20240625	3215	75.74	20240117	6460	-12.54	20240625	3215	75.74	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
153	20240705	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5660	40	2	0.71	56384010	10011	0.66	5620	5670	5610	7300	3940	5620	5632.31	7.23	-1002	6173	5896	5663	5386	5153	6035	5525	5376	1680	5000	4040	10	1	96866418	5483	17.85	0.54	12	0.01	317.00	10557.00	6460	20240625	-12.38	3215	20240117	76.05	6460	-12.38	20240625	3215	76.05	20240117	6460	-12.38	20240625	3215	76.05	20240117	7.54	N	001200	5000	5375 억	6998942	N	N	5	N	N
154	20240704	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5620	90	2	1.63	8595805180	1523532	108.79	5520	5940	5430	7180	3880	5530	5642.06	6.95	233090	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5444	17.73	0.53	12	1.57	317.00	10557.00	6460	20240625	-13.00	3215	20240117	74.81	6460	-13.00	20240625	3215	74.81	20240117	6460	-13.00	20240625	3215	74.81	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	5	N	N
155	20240704	150116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5560	30	2	0.54	8345540940	1478740	105.59	5520	5940	5430	7180	3880	5530	5643.70	6.95	245760	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5386	17.54	0.53	12	1.53	317.00	10557.00	6460	20240625	-13.93	3215	20240117	72.94	6460	-13.93	20240625	3215	72.94	20240117	6460	-13.93	20240625	3215	72.94	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
156	20240704	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5570	40	2	0.72	7218245840	1275066	91.05	5520	5940	5430	7180	3880	5530	5661.09	6.95	224791	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5395	17.57	0.53	12	1.32	317.00	10557.00	6460	20240625	-13.78	3215	20240117	73.25	6460	-13.78	20240625	3215	73.25	20240117	6460	-13.78	20240625	3215	73.25	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
157	20240704	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5650	120	2	2.17	6052356420	1066485	76.15	5520	5940	5430	7180	3880	5530	5675.07	6.95	165804	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5473	17.82	0.54	12	1.10	317.00	10557.00	6460	20240625	-12.54	3215	20240117	75.74	6460	-12.54	20240625	3215	75.74	20240117	6460	-12.54	20240625	3215	75.74	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
158	20240704	120115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5620	90	2	1.63	5787406020	1019271	72.78	5520	5940	5430	7180	3880	5530	5678.01	6.95	160988	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5444	17.73	0.53	12	1.05	317.00	10557.00	6460	20240625	-13.00	3215	20240117	74.81	6460	-13.00	20240625	3215	74.81	20240117	6460	-13.00	20240625	3215	74.81	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
159	20240704	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5670	140	2	2.53	5077659360	893162	63.78	5520	5940	5430	7180	3880	5530	5685.06	6.95	140865	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5492	17.89	0.54	12	0.92	317.00	10557.00	6460	20240625	-12.23	3215	20240117	76.36	6460	-12.23	20240625	3215	76.36	20240117	6460	-12.23	20240625	3215	76.36	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
160	20240704	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5850	320	2	5.79	3296055300	582397	41.59	5520	5940	5430	7180	3880	5530	5659.50	6.95	92462	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5667	18.45	0.55	12	0.60	317.00	10557.00	6460	20240625	-9.44	3215	20240117	81.96	6460	-9.44	20240625	3215	81.96	20240117	6460	-9.44	20240625	3215	81.96	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
161	20240704	090115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5510	-20	5	-0.36	118549160	21486	1.53	5520	5550	5490	7180	3880	5530	5517.42	6.95	14008	5876	5702	5536	5362	5196	5620	5280	5376	1650	5000	3980	10	1	96866418	5337	17.38	0.52	12	0.02	317.00	10557.00	6460	20240625	-14.71	3215	20240117	71.38	6460	-14.71	20240625	3215	71.38	20240117	6460	-14.71	20240625	3215	71.38	20240117	7.63	N	001200	5000	5375 억	6736677	N	N	958	N	N
162	20240703	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5530	-120	5	-2.12	7751167100	1397973	81.53	5580	5710	5370	7340	3960	5650	5544.58	7.09	-111448	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5357	17.44	0.52	12	1.44	317.00	10557.00	6460	20240625	-14.40	3215	20240117	72.01	6460	-14.40	20240625	3215	72.01	20240117	6460	-14.40	20240625	3215	72.01	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	958	N	N
163	20240703	150115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5560	-90	5	-1.59	7438448650	1341383	78.23	5580	5710	5370	7340	3960	5650	5545.36	7.09	-110655	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5386	17.54	0.53	12	1.38	317.00	10557.00	6460	20240625	-13.93	3215	20240117	72.94	6460	-13.93	20240625	3215	72.94	20240117	6460	-13.93	20240625	3215	72.94	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
164	20240703	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5620	-30	5	-0.53	7023030340	1266582	73.87	5580	5710	5370	7340	3960	5650	5544.87	7.09	-116575	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5444	17.73	0.53	12	1.31	317.00	10557.00	6460	20240625	-13.00	3215	20240117	74.81	6460	-13.00	20240625	3215	74.81	20240117	6460	-13.00	20240625	3215	74.81	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
165	20240703	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5580	-70	5	-1.24	5835721890	1056479	61.61	5580	5670	5370	7340	3960	5650	5523.75	7.09	-36809	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5405	17.60	0.53	12	1.09	317.00	10557.00	6460	20240625	-13.62	3215	20240117	73.56	6460	-13.62	20240625	3215	73.56	20240117	6460	-13.62	20240625	3215	73.56	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
166	20240703	120115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5530	-120	5	-2.12	4761533580	863615	50.37	5580	5670	5370	7340	3960	5650	5513.49	7.09	-23903	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5357	17.44	0.52	12	0.89	317.00	10557.00	6460	20240625	-14.40	3215	20240117	72.01	6460	-14.40	20240625	3215	72.01	20240117	6460	-14.40	20240625	3215	72.01	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
167	20240703	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5560	-90	5	-1.59	4383322350	795162	46.37	5580	5670	5370	7340	3960	5650	5512.49	7.09	-34034	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5386	17.54	0.53	12	0.82	317.00	10557.00	6460	20240625	-13.93	3215	20240117	72.94	6460	-13.93	20240625	3215	72.94	20240117	6460	-13.93	20240625	3215	72.94	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
168	20240703	100116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5520	-130	5	-2.30	3530870750	640761	37.37	5580	5670	5370	7340	3960	5650	5510.43	7.09	-15101	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5347	17.41	0.52	12	0.66	317.00	10557.00	6460	20240625	-14.55	3215	20240117	71.70	6460	-14.55	20240625	3215	71.70	20240117	6460	-14.55	20240625	3215	71.70	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
169	20240703	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5600	-50	5	-0.88	199300050	35572	2.07	5580	5670	5570	7340	3960	5650	5602.72	7.09	-4875	5930	5790	5590	5450	5250	5820	5480	5376	1690	5000	4060	10	1	96866418	5425	17.67	0.53	12	0.04	317.00	10557.00	6460	20240625	-13.31	3215	20240117	74.18	6460	-13.31	20240625	3215	74.18	20240117	6460	-13.31	20240625	3215	74.18	20240117	7.69	N	001200	5000	5375 억	6865401	N	N	165	N	N
170	20240702	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5650	-10	5	-0.18	9476866480	1706724	98.19	5650	5730	5390	7350	3970	5660	5552.61	6.87	197054	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5473	17.82	0.54	12	1.76	317.00	10557.00	6460	20240625	-12.54	3215	20240117	75.74	6460	-12.54	20240625	3215	75.74	20240117	6460	-12.54	20240625	3215	75.74	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	165	N	N
171	20240702	150115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5610	-50	5	-0.88	8666514000	1562354	89.89	5650	5730	5390	7350	3970	5660	5547.05	6.87	238075	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5434	17.70	0.53	12	1.61	317.00	10557.00	6460	20240625	-13.16	3215	20240117	74.49	6460	-13.16	20240625	3215	74.49	20240117	6460	-13.16	20240625	3215	74.49	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
172	20240702	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5520	-140	5	-2.47	7629633640	1375589	79.14	5650	5730	5390	7350	3970	5660	5546.41	6.87	247417	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5347	17.41	0.52	12	1.42	317.00	10557.00	6460	20240625	-14.55	3215	20240117	71.70	6460	-14.55	20240625	3215	71.70	20240117	6460	-14.55	20240625	3215	71.70	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
173	20240702	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5630	-30	5	-0.53	6954132050	1254102	72.15	5650	5730	5390	7350	3970	5660	5545.07	6.87	238263	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5454	17.76	0.53	12	1.29	317.00	10557.00	6460	20240625	-12.85	3215	20240117	75.12	6460	-12.85	20240625	3215	75.12	20240117	6460	-12.85	20240625	3215	75.12	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
174	20240702	120116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5670	10	2	0.18	6589413300	1189313	68.43	5650	5730	5390	7350	3970	5660	5540.47	6.87	218621	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5492	17.89	0.54	12	1.23	317.00	10557.00	6460	20240625	-12.23	3215	20240117	76.36	6460	-12.23	20240625	3215	76.36	20240117	6460	-12.23	20240625	3215	76.36	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
175	20240702	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5640	-20	5	-0.35	6238584710	1127202	64.85	5650	5730	5390	7350	3970	5660	5534.52	6.87	209752	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5463	17.79	0.53	12	1.16	317.00	10557.00	6460	20240625	-12.69	3215	20240117	75.43	6460	-12.69	20240625	3215	75.43	20240117	6460	-12.69	20240625	3215	75.43	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
176	20240702	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5480	-180	5	-3.18	4681547670	850048	48.91	5650	5720	5390	7350	3970	5660	5507.31	6.87	235245	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5308	17.29	0.52	12	0.88	317.00	10557.00	6460	20240625	-15.17	3215	20240117	70.45	6460	-15.17	20240625	3215	70.45	20240117	6460	-15.17	20240625	3215	70.45	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
177	20240702	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5640	-20	5	-0.35	118257390	20975	1.21	5650	5650	5600	7350	3970	5660	5637.52	6.87	-1684	6066	5862	5706	5502	5346	5785	5425	5376	1690	5000	4070	10	1	96866418	5463	17.79	0.53	12	0.02	317.00	10557.00	6460	20240625	-12.69	3215	20240117	75.43	6460	-12.69	20240625	3215	75.43	20240117	6460	-12.69	20240625	3215	75.43	20240117	7.80	N	001200	5000	5375 억	6655283	N	N	1	N	N
178	20240701	160115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5660	-120	5	-2.08	9878937970	1728220	50.38	5780	5910	5550	7510	4050	5780	5716.25	6.87	934	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5483	17.85	0.54	12	1.78	317.00	10557.00	6460	20240625	-12.38	3215	20240117	76.05	6460	-12.38	20240625	3215	76.05	20240117	6460	-12.38	20240625	3215	76.05	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1	N	N
179	20240701	150115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5730	-50	5	-0.87	9190487180	1606927	46.85	5780	5910	5550	7510	4050	5780	5719.28	6.87	-42499	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5550	18.08	0.54	12	1.66	317.00	10557.00	6460	20240625	-11.30	3215	20240117	78.23	6460	-11.30	20240625	3215	78.23	20240117	6460	-11.30	20240625	3215	78.23	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
180	20240701	140115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5740	-40	5	-0.69	8377242690	1464952	42.71	5780	5910	5550	7510	4050	5780	5718.43	6.87	-33232	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5560	18.11	0.54	12	1.51	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
181	20240701	130115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5880	100	2	1.73	7418069140	1300244	37.91	5780	5900	5550	7510	4050	5780	5705.11	6.87	-22683	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5696	18.55	0.56	12	1.34	317.00	10557.00	6460	20240625	-8.98	3215	20240117	82.89	6460	-8.98	20240625	3215	82.89	20240117	6460	-8.98	20240625	3215	82.89	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
182	20240701	120115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5700	-80	5	-1.38	6060662200	1066668	31.10	5780	5820	5550	7510	4050	5780	5681.83	6.87	29384	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5521	17.98	0.54	12	1.10	317.00	10557.00	6460	20240625	-11.76	3215	20240117	77.29	6460	-11.76	20240625	3215	77.29	20240117	6460	-11.76	20240625	3215	77.29	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
183	20240701	110115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5690	-90	5	-1.56	5427631170	955627	27.86	5780	5820	5550	7510	4050	5780	5679.61	6.87	44597	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5512	17.95	0.54	12	0.99	317.00	10557.00	6460	20240625	-11.92	3215	20240117	76.98	6460	-11.92	20240625	3215	76.98	20240117	6460	-11.92	20240625	3215	76.98	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
184	20240701	100115	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5740	-40	5	-0.69	4628995600	815363	23.77	5780	5820	5550	7510	4050	5780	5677.17	6.87	57354	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5560	18.11	0.54	12	0.84	317.00	10557.00	6460	20240625	-11.15	3215	20240117	78.54	6460	-11.15	20240625	3215	78.54	20240117	6460	-11.15	20240625	3215	78.54	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N
185	20240701	090116	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	5720	-60	5	-1.04	219870750	38227	1.11	5780	5780	5720	7510	4050	5780	5751.42	6.87	-9123	6326	6052	5816	5542	5306	6190	5680	5376	1730	5000	4160	10	1	96866418	5541	18.04	0.54	12	0.04	317.00	10557.00	6460	20240625	-11.46	3215	20240117	77.92	6460	-11.46	20240625	3215	77.92	20240117	6460	-11.46	20240625	3215	77.92	20240117	7.71	N	001200	5000	5375 억	6651868	N	N	1887	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History