KissMeData/003460/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	28907990	12960	49.91	2195	2245	2195	2860	1540	2200	2230.55	0.83	16	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2405	20230725	-7.69	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	467877	N	N	64	N	N
3	20240731	150149	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	28257630	12667	48.78	2195	2245	2195	2860	1540	2200	2230.81	0.83	-1	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2405	20230725	-8.11	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230810	2060	7.28	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
4	20240731	140148	57	100.00	KOSPI	증권	N	N	N	N	N	2215	15	2	0.68	27216580	12197	46.97	2195	2245	2195	2860	1540	2200	2231.42	0.83	0	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2405	20230725	-7.90	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
5	20240731	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	26760290	11991	46.18	2195	2245	2195	2860	1540	2200	2231.70	0.83	0	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2405	20230725	-7.69	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
6	20240731	120148	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	26738090	11981	46.14	2195	2245	2195	2860	1540	2200	2231.71	0.83	0	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2405	20230725	-7.69	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
7	20240731	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	26733650	11979	46.13	2195	2245	2195	2860	1540	2200	2231.71	0.83	-1	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2405	20230725	-7.69	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
8	20240731	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	15	2	0.68	123195	56	0.22	2195	2215	2195	2860	1540	2200	2199.91	0.83	4	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2405	20230725	-7.90	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
9	20240731	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	21950	10	0.04	2195	2195	2195	2860	1540	2200	2195.00	0.83	0	2230	2215	2205	2190	2180	2212	2187	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2405	20230725	-8.73	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2405	-8.73	20230810	2060	6.55	20231017	0.10	N	003460	1000	567 억	467877	N	N	94	N	N
10	20240730	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-10	5	-0.45	57533740	25967	120.63	2200	2220	2195	2870	1550	2210	2215.65	0.83	-727	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.05	99.00	7294.00	2425	20230724	-9.28	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468261	N	N	94	N	N
11	20240730	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2220	10	2	0.45	56869245	25665	119.23	2200	2220	2195	2870	1550	2210	2215.83	0.83	-523	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.05	99.00	7294.00	2425	20230724	-8.45	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
12	20240730	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	44751300	20205	93.86	2200	2220	2195	2870	1550	2210	2214.86	0.83	-399	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.04	99.00	7294.00	2425	20230724	-8.66	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
13	20240730	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	540035	244	1.13	2200	2220	2200	2870	1550	2210	2213.26	0.83	32	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2425	20230724	-8.87	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230810	2060	7.28	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
14	20240730	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	537825	243	1.13	2200	2220	2200	2870	1550	2210	2213.27	0.83	33	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2425	20230724	-8.66	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
15	20240730	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	318570	144	0.67	2200	2220	2200	2870	1550	2210	2212.29	0.83	34	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2425	20230724	-8.66	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
16	20240730	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2220	10	2	0.45	280935	127	0.59	2200	2220	2200	2870	1550	2210	2212.09	0.83	35	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2425	20230724	-8.45	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2405	-7.69	20230810	2060	7.77	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
17	20240730	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	28615	13	0.06	2200	2215	2200	2870	1550	2210	2201.15	0.83	-1	2230	2220	2200	2190	2170	2225	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2425	20230724	-8.66	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2405	-7.90	20230810	2060	7.52	20231017	0.10	N	003460	1000	567 억	468261	N	N	0	N	N
18	20240729	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	47359940	21526	1236.42	2180	2210	2180	2860	1540	2200	2200.13	0.83	2	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230810	2060	7.28	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
19	20240729	150145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	46231260	21013	1206.95	2180	2210	2180	2860	1540	2200	2200.13	0.83	7	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
20	20240729	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	45990795	20904	1200.69	2180	2210	2180	2860	1540	2200	2200.10	0.83	10	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
21	20240729	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	45217000	20553	1180.53	2180	2210	2180	2860	1540	2200	2200.02	0.83	-6	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2405	-8.32	20230810	2060	7.04	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
22	20240729	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	45120110	20509	1178.00	2180	2210	2180	2860	1540	2200	2200.02	0.83	-6	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2405	-8.32	20230810	2060	7.04	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
23	20240729	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	44866510	20394	1171.40	2180	2205	2180	2860	1540	2200	2199.99	0.83	-6	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2405	-8.32	20230810	2060	7.04	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
24	20240729	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	360460	164	9.42	2180	2205	2180	2860	1540	2200	2197.93	0.83	-6	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2405	-8.32	20230810	2060	7.04	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
25	20240729	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	34905	16	0.92	2180	2205	2180	2860	1540	2200	2181.56	0.83	-2	2223	2211	2188	2176	2153	2217	2182	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2405	-8.32	20230810	2060	7.04	20231017	0.10	N	003460	1000	567 억	468259	N	N	4	N	N
26	20240726	160143	57	100.00	KOSPI	증권	N	N	N	N	N	2200	30	2	1.38	3799885	1741	11.95	2165	2200	2165	2820	1520	2170	2182.59	0.83	-7	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	4	N	N
27	20240726	150144	57	100.00	KOSPI	증권	N	N	N	N	N	2190	20	2	0.92	903160	413	2.83	2165	2200	2165	2820	1520	2170	2186.83	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.25	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2405	-8.94	20230810	2060	6.31	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
28	20240726	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2190	20	2	0.92	671020	307	2.11	2165	2200	2165	2820	1520	2170	2185.73	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.25	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2405	-8.94	20230810	2060	6.31	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
29	20240726	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	30	2	1.38	657880	301	2.07	2165	2200	2165	2820	1520	2170	2185.65	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
30	20240726	120144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	30	2	1.38	657880	301	2.07	2165	2200	2165	2820	1520	2170	2185.65	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
31	20240726	110143	57	100.00	KOSPI	증권	N	N	N	N	N	2200	30	2	1.38	644705	295	2.02	2165	2200	2165	2820	1520	2170	2185.44	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
32	20240726	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	30	2	1.38	640305	293	2.01	2165	2200	2165	2820	1520	2170	2185.34	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230810	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
33	20240726	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2165	-5	5	-0.23	34640	16	0.11	2165	2165	2165	2820	1520	2170	2165.00	0.83	-2	2230	2200	2180	2150	2130	2190	2140	567	650	1000	1510	5	1	56702415	1228	21.87	0.30	12	0.00	99.00	7294.00	2440	20230721	-11.27	2060	20231017	5.10	2390	-9.41	20240312	2090	3.59	20240117	2405	-9.98	20230810	2060	5.10	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
34	20240725	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2170	-45	5	-2.03	31630135	14568	127.10	2200	2210	2160	2875	1555	2215	2171.21	0.83	-13431	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1230	21.92	0.30	12	0.03	99.00	7294.00	2440	20230721	-11.07	2060	20231017	5.34	2390	-9.21	20240312	2090	3.83	20240117	2405	-9.77	20230725	2060	5.34	20231017	0.10	N	003460	1000	567 억	468267	N	N	2	N	N
35	20240725	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	30153905	13888	121.17	2200	2210	2160	2875	1555	2215	2171.22	0.83	-13426	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230725	2060	6.80	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
36	20240725	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2165	-50	5	-2.26	20937815	9636	84.07	2200	2210	2160	2875	1555	2215	2172.87	0.83	-9190	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1228	21.87	0.30	12	0.02	99.00	7294.00	2440	20230721	-11.27	2060	20231017	5.10	2390	-9.41	20240312	2090	3.59	20240117	2405	-9.98	20230725	2060	5.10	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
37	20240725	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	981750	447	3.90	2200	2210	2190	2875	1555	2215	2196.31	0.83	-80	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230725	2060	7.28	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
38	20240725	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	57290	26	0.23	2200	2210	2200	2875	1555	2215	2203.46	0.83	-10	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230725	2060	7.28	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
39	20240725	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	57290	26	0.23	2200	2210	2200	2875	1555	2215	2203.46	0.83	-10	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230725	2060	7.28	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
40	20240725	100144	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	52870	24	0.21	2200	2210	2200	2875	1555	2215	2202.92	0.83	-8	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2405	-8.11	20230725	2060	7.28	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
41	20240725	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	37400	17	0.15	2200	2200	2200	2875	1555	2215	2200.00	0.83	-2	2235	2225	2210	2200	2185	2230	2205	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2405	-8.52	20230725	2060	6.80	20231017	0.10	N	003460	1000	567 억	468267	N	N	4	N	N
42	20240724	160143	57	100.00	KOSPI	증권	N	N	N	N	N	2215	15	2	0.68	25310065	11452	443.88	2195	2220	2195	2860	1540	2200	2210.10	0.83	160	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2425	-8.66	20230724	2060	7.52	20231017	0.10	N	003460	1000	567 억	468281	N	N	4	N	N
43	20240724	150145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	15	2	0.68	25024370	11323	438.88	2195	2220	2195	2860	1540	2200	2210.05	0.83	46	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2425	-8.66	20230724	2060	7.52	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
44	20240724	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	15	2	0.68	25013295	11318	438.68	2195	2220	2195	2860	1540	2200	2210.05	0.83	46	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2425	-8.66	20230724	2060	7.52	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
45	20240724	130143	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	24980070	11303	438.10	2195	2220	2195	2860	1540	2200	2210.04	0.83	41	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2425	-8.45	20230724	2060	7.77	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
46	20240724	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	24707615	11180	433.33	2195	2210	2195	2860	1540	2200	2209.98	0.83	-10	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
47	20240724	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	291535	132	5.12	2195	2210	2195	2860	1540	2200	2208.60	0.83	-10	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
48	20240724	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	269435	122	4.73	2195	2210	2195	2860	1540	2200	2208.48	0.83	-10	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
49	20240724	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	26340	12	0.47	2195	2195	2195	2860	1540	2200	2195.00	0.83	-1	2220	2210	2200	2190	2180	2215	2195	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.04	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2425	-9.48	20230724	2060	6.55	20231017	0.10	N	003460	1000	567 억	468281	N	N	13	N	N
50	20240723	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	5673525	2580	104.41	2195	2210	2190	2860	1540	2200	2199.04	0.83	-883	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468283	N	N	13	N	N
51	20240723	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	5341695	2429	98.30	2195	2210	2190	2860	1540	2200	2199.13	0.83	-769	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.04	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2425	-9.48	20230724	2060	6.55	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
52	20240723	140142	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	5194675	2362	95.59	2195	2210	2190	2860	1540	2200	2199.27	0.83	-709	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
53	20240723	130143	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	5194675	2362	95.59	2195	2210	2190	2860	1540	2200	2199.27	0.83	-709	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
54	20240723	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	1734915	788	31.89	2195	2210	2195	2860	1540	2200	2201.67	0.83	-237	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.04	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2425	-9.48	20230724	2060	6.55	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
55	20240723	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	686145	311	12.59	2195	2210	2195	2860	1540	2200	2206.25	0.83	-94	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2425	-9.07	20230724	2060	7.04	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
56	20240723	100144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	447630	203	8.22	2195	2210	2195	2860	1540	2200	2205.07	0.83	-61	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
57	20240723	090144	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	46160	21	0.85	2195	2200	2195	2860	1540	2200	2198.10	0.83	-1	2220	2210	2205	2195	2190	2207	2192	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468283	N	N	0	N	N
58	20240722	160143	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	5443745	2471	9.63	2200	2215	2200	2875	1555	2215	2203.05	0.83	-1	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
59	20240722	150144	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	4957315	2250	8.77	2200	2215	2200	2875	1555	2215	2203.25	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2425	-9.07	20230724	2060	7.04	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
60	20240722	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	4950700	2247	8.75	2200	2215	2200	2875	1555	2215	2203.25	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2425	-9.07	20230724	2060	7.04	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
61	20240722	130143	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	3029075	1374	5.35	2200	2215	2200	2875	1555	2215	2204.57	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2425	-9.07	20230724	2060	7.04	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
62	20240722	120143	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	319195	145	0.56	2200	2215	2200	2875	1555	2215	2201.34	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
63	20240722	110144	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	286045	130	0.51	2200	2215	2200	2875	1555	2215	2200.35	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
64	20240722	100144	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	286045	130	0.51	2200	2215	2200	2875	1555	2215	2200.35	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2425	-8.87	20230724	2060	7.28	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
65	20240722	090143	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	15400	7	0.03	2200	2200	2200	2875	1555	2215	2200.00	0.83	0	2241	2227	2211	2197	2181	2235	2205	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2425	-9.28	20230724	2060	6.80	20231017	0.10	N	003460	1000	567 억	468284	N	N	0	N	N
66	20240719	160142	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	56476740	25666	1076.14	2205	2225	2195	2875	1555	2215	2200.45	0.83	115	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.05	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
67	20240719	150143	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	55169720	25075	1051.36	2205	2225	2195	2875	1555	2215	2200.19	0.83	32	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.04	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
68	20240719	140144	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-20	5	-0.90	8158780	3709	155.51	2205	2225	2195	2875	1555	2215	2199.72	0.83	37	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2440	20230721	-10.04	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2440	-10.04	20230721	2060	6.55	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
69	20240719	130142	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-20	5	-0.90	5673380	2577	108.05	2205	2225	2195	2875	1555	2215	2201.54	0.83	37	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2440	20230721	-10.04	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2440	-10.04	20230721	2060	6.55	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
70	20240719	120141	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	3129965	1419	59.50	2205	2225	2200	2875	1555	2215	2205.75	0.83	37	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2440	-9.84	20230721	2060	6.80	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
71	20240719	110143	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	629820	284	11.91	2205	2225	2205	2875	1555	2215	2217.68	0.83	37	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
72	20240719	100136	57	100.00	KOSPI	증권	N	N	N	N	N	2225	10	2	0.45	295655	133	5.58	2205	2225	2205	2875	1555	2215	2222.97	0.83	0	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2440	20230721	-8.81	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2440	-8.81	20230721	2060	8.01	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
73	20240719	090151	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	22060	10	0.42	2205	2215	2205	2875	1555	2215	2206.00	0.83	0	2225	2220	2210	2205	2195	2222	2207	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468289	N	N	14	N	N
74	20240718	160141	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	5272415	2385	34.82	2200	2215	2200	2870	1550	2210	2210.66	0.83	143	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	14	N	N
75	20240718	150143	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4820890	2181	31.84	2200	2215	2200	2870	1550	2210	2210.40	0.83	12	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
76	20240718	140141	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4794310	2169	31.67	2200	2215	2200	2870	1550	2210	2210.38	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
77	20240718	130141	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4035440	1826	26.66	2200	2215	2200	2870	1550	2210	2209.99	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
78	20240718	120141	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4033225	1825	26.65	2200	2215	2200	2870	1550	2210	2209.99	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
79	20240718	110142	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4033225	1825	26.65	2200	2215	2200	2870	1550	2210	2209.99	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
80	20240718	100142	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	4031010	1824	26.63	2200	2215	2200	2870	1550	2210	2209.98	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
81	20240718	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-10	5	-0.45	17600	8	0.12	2200	2200	2200	2870	1550	2210	2200.00	0.83	0	2220	2215	2210	2205	2200	2212	2202	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.84	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2440	-9.84	20230721	2060	6.80	20231017	0.10	N	003460	1000	567 억	468294	N	N	28	N	N
82	20240717	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	5	2	0.23	15131095	6849	425.40	2215	2215	2205	2865	1545	2205	2209.24	0.83	32	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468299	N	N	28	N	N
83	20240717	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	5	2	0.23	14976280	6779	421.06	2215	2215	2205	2865	1545	2205	2209.22	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
84	20240717	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	5	2	0.23	3285380	1489	92.48	2215	2215	2205	2865	1545	2205	2206.43	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
85	20240717	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	2824490	1280	79.50	2215	2215	2205	2865	1545	2205	2206.63	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
86	20240717	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	10	2	0.45	274660	124	7.70	2215	2215	2215	2865	1545	2205	2215.00	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
87	20240717	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	10	2	0.45	259155	117	7.27	2215	2215	2215	2865	1545	2205	2215.00	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
88	20240717	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	10	2	0.45	214855	97	6.02	2215	2215	2215	2865	1545	2205	2215.00	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
89	20240717	090137	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.83	0	2235	2220	2210	2195	2185	2217	2192	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468299	N	N	22	N	N
90	20240716	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	3552925	1610	56.39	2205	2225	2200	2875	1555	2215	2206.79	0.83	-68	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468309	N	N	22	N	N
91	20240716	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	2282745	1034	36.22	2205	2225	2200	2875	1555	2215	2207.68	0.83	-19	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
92	20240716	140147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	2180625	988	34.61	2205	2225	2200	2875	1555	2215	2207.11	0.83	-19	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
93	20240716	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	1956910	887	31.07	2205	2225	2200	2875	1555	2215	2206.21	0.83	-19	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
94	20240716	120147	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	1620345	735	25.74	2205	2225	2200	2875	1555	2215	2204.55	0.83	27	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
95	20240716	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	125830	57	2.00	2205	2225	2205	2875	1555	2215	2207.54	0.83	-5	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
96	20240716	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	92670	42	1.47	2205	2225	2205	2875	1555	2215	2206.43	0.83	-5	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
97	20240716	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	83790	38	1.33	2205	2205	2205	2875	1555	2215	2205.00	0.83	-5	2235	2225	2215	2205	2195	2220	2200	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468309	N	N	19	N	N
98	20240715	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-5	5	-0.23	6297960	2845	127.07	2220	2225	2205	2885	1555	2220	2213.69	0.83	-36	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.01	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468313	N	N	19	N	N
99	20240715	150145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-5	5	-0.23	6001245	2711	121.08	2220	2225	2205	2885	1555	2220	2213.66	0.83	-13	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
100	20240715	140144	57	100.00	KOSPI	증권	N	N	N	N	N	2220	0	3	0.00	5706550	2578	115.14	2220	2225	2205	2885	1555	2220	2213.56	0.83	7	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
101	20240715	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-10	5	-0.45	5702110	2576	115.05	2220	2225	2205	2885	1555	2220	2213.55	0.83	7	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.43	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
102	20240715	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-15	5	-0.68	4965845	2245	100.27	2220	2225	2205	2885	1555	2220	2211.96	0.83	14	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.63	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
103	20240715	110145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-5	5	-0.23	1207570	545	24.34	2220	2225	2210	2885	1555	2220	2215.72	0.83	-16	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
104	20240715	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2225	5	2	0.23	1129765	510	22.78	2220	2225	2210	2885	1555	2220	2215.23	0.83	-9	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2440	20230721	-8.81	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2440	-8.81	20230721	2060	8.01	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
105	20240715	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-5	5	-0.23	31075	14	0.63	2220	2220	2215	2885	1555	2220	2219.64	0.83	-1	2253	2236	2228	2211	2203	2232	2207	567	665	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2440	20230721	-9.22	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	468313	N	N	13	N	N
106	20240712	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-15	5	-0.67	5005360	2239	20.28	2220	2245	2220	2905	1565	2235	2235.53	0.83	-118	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230706	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468320	N	N	13	N	N
107	20240712	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	4541360	2030	18.39	2220	2245	2220	2905	1565	2235	2237.12	0.83	77	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2440	20230706	-7.99	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
108	20240712	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	4073415	1820	16.49	2220	2245	2220	2905	1565	2235	2238.14	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2440	20230706	-7.99	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
109	20240712	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	1058105	474	4.29	2220	2240	2220	2905	1565	2235	2232.29	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2440	20230706	-8.20	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2440	-8.20	20230721	2060	8.74	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
110	20240712	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	1040185	466	4.22	2220	2240	2220	2905	1565	2235	2232.16	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2440	20230706	-8.20	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2440	-8.20	20230721	2060	8.74	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
111	20240712	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	1040185	466	4.22	2220	2240	2220	2905	1565	2235	2232.16	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2440	20230706	-8.20	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2440	-8.20	20230721	2060	8.74	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
112	20240712	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-15	5	-0.67	320345	144	1.30	2220	2235	2220	2905	1565	2235	2224.62	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230706	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
113	20240712	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-15	5	-0.67	86580	39	0.35	2220	2220	2220	2905	1565	2235	2220.00	0.83	0	2265	2250	2240	2225	2215	2257	2232	567	670	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2440	20230706	-9.02	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	468320	N	N	142	N	N
114	20240711	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	24735300	11039	152.75	2230	2255	2230	2905	1565	2235	2240.72	0.83	-415	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2460	20230705	-9.15	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2440	-8.40	20230721	2060	8.50	20231017	0.10	N	003460	1000	567 억	468627	N	N	142	N	N
115	20240711	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	18585295	8292	114.74	2230	2255	2230	2905	1565	2235	2241.35	0.83	-302	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.74	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
116	20240711	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	17850070	7964	110.20	2230	2255	2230	2905	1565	2235	2241.34	0.83	-302	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.94	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2440	-8.20	20230721	2060	8.74	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
117	20240711	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	15605580	6962	96.33	2230	2255	2230	2905	1565	2235	2241.54	0.83	-302	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.74	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
118	20240711	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	20	2	0.89	15376590	6860	94.92	2230	2255	2230	2905	1565	2235	2241.49	0.83	-302	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.33	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2440	-7.58	20230721	2060	9.47	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
119	20240711	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	20	2	0.89	14878255	6637	91.84	2230	2255	2230	2905	1565	2235	2241.71	0.83	-302	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.33	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2440	-7.58	20230721	2060	9.47	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
120	20240711	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	6717460	3006	41.59	2230	2250	2230	2905	1565	2235	2234.68	0.83	-270	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2460	20230705	-8.94	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2440	-8.20	20230721	2060	8.74	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
121	20240711	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	4504890	2020	27.95	2230	2245	2230	2905	1565	2235	2230.14	0.83	-270	2271	2252	2231	2212	2191	2262	2222	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2460	20230705	-8.74	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468627	N	N	66	N	N
122	20240710	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	25	2	1.13	16120770	7227	453.10	2210	2250	2210	2870	1550	2210	2230.63	0.83	-2401	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2460	20230704	-9.15	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2440	-8.40	20230721	2060	8.50	20231017	0.10	N	003460	1000	567 억	468632	N	N	66	N	N
123	20240710	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	10993070	4928	308.97	2210	2250	2210	2870	1550	2210	2230.74	0.83	-511	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2460	20230704	-9.35	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
124	20240710	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	10770070	4828	302.70	2210	2250	2210	2870	1550	2210	2230.75	0.83	-411	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2460	20230704	-9.35	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
125	20240710	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	10531475	4721	295.99	2210	2250	2210	2870	1550	2210	2230.77	0.83	-307	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2460	20230704	-9.35	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
126	20240710	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	10308475	4621	289.72	2210	2250	2210	2870	1550	2210	2230.79	0.83	-207	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2460	20230704	-9.35	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
127	20240710	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	35	2	1.58	9873985	4427	277.55	2210	2250	2210	2870	1550	2210	2230.40	0.83	-203	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2460	20230704	-8.74	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2440	-7.99	20230721	2060	8.98	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
128	20240710	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	4987155	2240	140.44	2210	2250	2210	2870	1550	2210	2226.41	0.83	0	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2460	20230704	-9.35	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
129	20240710	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	40	2	1.81	734550	329	20.63	2210	2250	2210	2870	1550	2210	2232.67	0.83	0	2240	2225	2215	2200	2190	2222	2197	567	660	1000	1540	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	2460	20230704	-8.54	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2440	-7.79	20230721	2060	9.22	20231017	0.10	N	003460	1000	567 억	468632	N	N	73	N	N
130	20240709	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	3525695	1595	13.62	2210	2230	2205	2870	1550	2210	2210.47	0.83	-744	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	469339	N	N	73	N	N
131	20240709	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	-5	5	-0.23	2504210	1132	9.67	2210	2230	2205	2870	1550	2210	2212.20	0.83	-451	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.27	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2440	-9.63	20230721	2060	7.04	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
132	20240709	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	1299590	587	5.01	2210	2230	2210	2870	1550	2210	2213.95	0.83	8	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
133	20240709	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	1299590	587	5.01	2210	2230	2210	2870	1550	2210	2213.95	0.83	8	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
134	20240709	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	1299590	587	5.01	2210	2230	2210	2870	1550	2210	2213.95	0.83	8	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2440	-9.02	20230721	2060	7.77	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
135	20240709	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	1272860	575	4.91	2210	2230	2210	2870	1550	2210	2213.67	0.83	6	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
136	20240709	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	1272860	575	4.91	2210	2230	2210	2870	1550	2210	2213.67	0.83	6	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
137	20240709	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	24310	11	0.09	2210	2210	2210	2870	1550	2210	2210.00	0.83	-1	2236	2222	2216	2202	2196	2220	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
138	20240708	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	26048965	11707	30.67	2230	2230	2210	2870	1550	2210	2225.08	0.83	-86	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2440	-9.43	20230721	2060	7.28	20231017	0.10	N	003460	1000	567 억	469339	N	N	89	N	N
139	20240708	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	25770505	11581	30.34	2230	2230	2215	2870	1550	2210	2225.24	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
140	20240708	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	25770505	11581	30.34	2230	2230	2215	2870	1550	2210	2225.24	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
141	20240708	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	5	2	0.23	23749190	10674	27.96	2230	2230	2215	2870	1550	2210	2224.96	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2485	20230703	-10.87	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2440	-9.22	20230721	2060	7.52	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
142	20240708	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	15	2	0.68	23458990	10543	27.62	2230	2230	2225	2870	1550	2210	2225.08	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.02	99.00	7294.00	2485	20230703	-10.46	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2440	-8.81	20230721	2060	8.01	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
143	20240708	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	363490	163	0.43	2230	2230	2230	2870	1550	2210	2230.00	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
144	20240708	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	343420	154	0.40	2230	2230	2230	2870	1550	2210	2230.00	0.83	-49	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
145	20240708	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	111500	50	0.13	2230	2230	2230	2870	1550	2210	2230.00	0.83	-12	2266	2237	2216	2187	2166	2227	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2440	-8.61	20230721	2060	8.25	20231017	0.10	N	003460	1000	567 억	469339	N	N	96	N	N
146	20240705	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	-15	5	-0.67	84799340	38175	157.84	2230	2245	2195	2890	1560	2225	2221.33	0.83	6650	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.07	99.00	7294.00	2485	20230703	-11.07	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2460	-10.16	20230705	2060	7.28	20231017	0.10	N	003460	1000	567 억	469352	N	N	96	N	N
147	20240705	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	15	2	0.67	78121995	35164	145.39	2230	2245	2195	2890	1560	2225	2221.65	0.83	7032	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.06	99.00	7294.00	2485	20230703	-9.86	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2460	-8.94	20230705	2060	8.74	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
148	20240705	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	15	2	0.67	77092265	34702	143.48	2230	2245	2195	2890	1560	2225	2221.55	0.83	7110	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.06	99.00	7294.00	2485	20230703	-9.86	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2460	-8.94	20230705	2060	8.74	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
149	20240705	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	20	2	0.90	75060595	33795	139.73	2230	2245	2195	2890	1560	2225	2221.06	0.83	7113	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1273	22.68	0.31	12	0.06	99.00	7294.00	2485	20230703	-9.66	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2460	-8.74	20230705	2060	8.98	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
150	20240705	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	10	2	0.45	65638980	29573	122.27	2230	2235	2195	2890	1560	2225	2219.56	0.83	5498	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.05	99.00	7294.00	2485	20230703	-10.06	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2460	-9.15	20230705	2060	8.50	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
151	20240705	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	54680715	24650	101.92	2230	2230	2195	2890	1560	2225	2218.28	0.83	3789	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.04	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2460	-9.76	20230705	2060	7.77	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
152	20240705	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	14302010	6473	26.76	2230	2230	2195	2890	1560	2225	2209.49	0.83	2934	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2460	-9.76	20230705	2060	7.77	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
153	20240705	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	156100	70	0.29	2230	2230	2230	2890	1560	2225	2230.00	0.83	0	2268	2246	2213	2191	2158	2257	2202	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2485	20230703	-10.26	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2460	-9.35	20230705	2060	8.25	20231017	0.10	N	003460	1000	567 억	469352	N	N	64	N	N
154	20240704	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	30	2	1.37	53422995	24186	76.64	2180	2235	2180	2850	1540	2195	2208.84	0.83	6433	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1262	22.47	0.31	12	0.04	99.00	7294.00	2485	20230703	-10.46	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2460	-9.55	20230704	2060	8.01	20231017	0.10	N	003460	1000	567 억	469395	N	N	64	N	N
155	20240704	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	25	2	1.14	52836150	23922	75.81	2180	2235	2180	2850	1540	2195	2208.68	0.83	6459	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1259	22.42	0.30	12	0.04	99.00	7294.00	2485	20230703	-10.66	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2460	-9.76	20230704	2060	7.77	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
156	20240704	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	30	2	1.37	46967460	21284	67.45	2180	2235	2180	2850	1540	2195	2206.70	0.83	4418	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1262	22.47	0.31	12	0.04	99.00	7294.00	2485	20230703	-10.46	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2460	-9.55	20230704	2060	8.01	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
157	20240704	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2215	20	2	0.91	41925170	19017	60.26	2180	2235	2180	2850	1540	2195	2204.62	0.83	2580	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1256	22.37	0.30	12	0.03	99.00	7294.00	2485	20230703	-10.87	2060	20231017	7.52	2390	-7.32	20240312	2090	5.98	20240117	2460	-9.96	20230704	2060	7.52	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
158	20240704	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	10	2	0.46	37152690	16854	53.41	2180	2235	2180	2850	1540	2195	2204.38	0.83	1423	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1250	22.27	0.30	12	0.03	99.00	7294.00	2485	20230703	-11.27	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2460	-10.37	20230704	2060	7.04	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
159	20240704	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	10	2	0.46	21864540	9939	31.50	2180	2205	2180	2850	1540	2195	2199.87	0.83	265	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1250	22.27	0.30	12	0.02	99.00	7294.00	2485	20230703	-11.27	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2460	-10.37	20230704	2060	7.04	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
160	20240704	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	5	2	0.23	450790	206	0.65	2180	2200	2180	2850	1540	2195	2188.30	0.83	59	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.47	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2460	-10.57	20230704	2060	6.80	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
161	20240704	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	0	3	0.00	85365	39	0.12	2180	2195	2180	2850	1540	2195	2188.85	0.83	7	2231	2212	2186	2167	2141	2222	2177	567	655	1000	1530	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2460	-10.77	20230704	2060	6.55	20231017	0.10	N	003460	1000	567 억	469395	N	N	56	N	N
162	20240703	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2195	10	2	0.46	69133890	31556	996.40	2170	2205	2160	2840	1530	2185	2190.83	0.83	-5501	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.06	99.00	7294.00	2485	20230703	-11.67	2060	20231017	6.55	2390	-8.16	20240312	2090	5.02	20240117	2485	-11.67	20230703	2060	6.55	20231017	0.10	N	003460	1000	567 억	469403	N	N	56	N	N
163	20240703	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	60546875	27635	872.59	2170	2205	2160	2840	1530	2185	2190.95	0.83	-2026	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.05	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
164	20240703	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	15	2	0.69	45433995	20726	654.44	2170	2205	2160	2840	1530	2185	2192.13	0.83	2569	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1247	22.22	0.30	12	0.04	99.00	7294.00	2485	20230703	-11.47	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2485	-11.47	20230703	2060	6.80	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
165	20240703	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	16058160	7372	232.78	2170	2200	2160	2840	1530	2185	2178.26	0.83	2186	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
166	20240703	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	14342365	6589	208.05	2170	2200	2160	2840	1530	2185	2176.71	0.83	1634	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
167	20240703	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-5	5	-0.23	12692240	5835	184.24	2170	2200	2160	2840	1530	2185	2175.19	0.83	1213	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.27	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
168	20240703	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	10341710	4757	150.21	2170	2200	2160	2840	1530	2185	2174.00	0.83	574	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
169	20240703	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2160	-25	5	-1.14	5018255	2314	73.07	2170	2170	2160	2840	1530	2185	2168.65	0.83	58	2201	2192	2181	2172	2161	2195	2175	567	655	1000	1520	5	1	56702415	1225	21.82	0.30	12	0.00	99.00	7294.00	2485	20230703	-13.08	2060	20231017	4.85	2390	-9.62	20240312	2090	3.35	20240117	2485	-13.08	20230703	2060	4.85	20231017	0.10	N	003460	1000	567 억	469403	N	N	69	N	N
170	20240702	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	6889160	3167	21.36	2185	2190	2170	2840	1530	2185	2175.30	0.83	-2	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469405	N	N	69	N	N
171	20240702	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	4843980	2225	15.00	2185	2190	2175	2840	1530	2185	2177.07	0.83	23	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
172	20240702	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	4804820	2207	14.88	2185	2190	2175	2840	1530	2185	2177.08	0.83	39	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
173	20240702	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	4706915	2162	14.58	2185	2185	2175	2840	1530	2185	2177.11	0.83	39	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
174	20240702	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	3930440	1805	12.17	2185	2185	2175	2840	1530	2185	2177.53	0.83	39	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
175	20240702	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-5	5	-0.23	972790	446	3.01	2185	2185	2175	2840	1530	2185	2181.14	0.83	-2	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.27	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
176	20240702	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	940090	431	2.91	2185	2185	2175	2840	1530	2185	2181.18	0.83	-2	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
177	20240702	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	32775	15	0.10	2185	2185	2185	2840	1530	2185	2185.00	0.83	-2	2215	2200	2185	2170	2155	2192	2162	567	655	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469405	N	N	79	N	N
178	20240701	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2185	0	3	0.00	32354235	14829	99.50	2190	2200	2170	2840	1530	2185	2181.82	0.83	-4338	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.03	99.00	7294.00	2485	20230703	-12.07	2060	20231017	6.07	2390	-8.58	20240312	2090	4.55	20240117	2485	-12.07	20230703	2060	6.07	20231017	0.10	N	003460	1000	567 억	469372	N	N	79	N	N
179	20240701	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2180	-5	5	-0.23	24310450	11135	74.72	2190	2200	2175	2840	1530	2185	2183.25	0.83	-3126	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.02	99.00	7294.00	2485	20230703	-12.27	2060	20231017	5.83	2390	-8.79	20240312	2090	4.31	20240117	2485	-12.27	20230703	2060	5.83	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
180	20240701	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	22136970	10138	68.03	2190	2200	2175	2840	1530	2185	2183.56	0.83	-2830	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.02	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
181	20240701	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	21734085	9953	66.79	2190	2200	2175	2840	1530	2185	2183.67	0.83	-2768	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.02	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
182	20240701	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	21734085	9953	66.79	2190	2200	2175	2840	1530	2185	2183.67	0.83	-2768	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.02	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
183	20240701	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	20954240	9596	64.39	2190	2200	2175	2840	1530	2185	2183.64	0.83	-2500	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.02	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
184	20240701	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2175	-10	5	-0.46	17840695	8167	54.80	2190	2200	2175	2840	1530	2185	2184.49	0.83	-1274	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1233	21.97	0.30	12	0.01	99.00	7294.00	2485	20230703	-12.47	2060	20231017	5.58	2390	-9.00	20240312	2090	4.07	20240117	2485	-12.47	20230703	2060	5.58	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N
185	20240701	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2190	5	2	0.23	63510	29	0.19	2190	2190	2190	2840	1530	2185	2190.00	0.83	-3	2245	2215	2185	2155	2125	2200	2140	567	655	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2485	20230703	-11.87	2060	20231017	6.31	2390	-8.37	20240312	2090	4.78	20240117	2485	-11.87	20230703	2060	6.31	20231017	0.10	N	003460	1000	567 억	469372	N	N	69	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History