KissMeData/192400/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160935	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	221260750	10043	104.92	22050	22150	21850	28600	15400	22000	22031.34	11.62	0	866	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.56	14710	20230726	50.24	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	14850	48.82	20230804	0.01	N	192400	100	35 억		4130619	N	N	115	N	00	N
3	20240731	150949	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	207392500	9415	98.36	22050	22150	21850	28600	15400	22000	22027.88	11.62	0	704	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14850	48.48	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
4	20240731	140948	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	139861450	6350	66.34	22050	22150	21850	28600	15400	22000	22025.43	11.62	0	285	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
5	20240731	130944	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	128365200	5828	60.89	22050	22150	21850	28600	15400	22000	22025.60	11.62	0	361	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
6	20240731	120944	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	86401500	3916	40.91	22050	22150	21900	28600	15400	22000	22063.71	11.62	0	56	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.56	14710	20230726	50.24	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	14850	48.82	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
7	20240731	110947	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	75994000	3445	35.99	22050	22150	21900	28600	15400	22000	22059.22	11.62	0	192	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14850	48.48	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
8	20240731	100943	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	56057850	2541	26.55	22050	22150	21900	28600	15400	22000	22061.33	11.62	0	279	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14850	48.48	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
9	20240731	090942	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	8115300	369	3.85	22050	22050	21900	28600	15400	22000	21992.68	11.62	0	-174	22233	22116	22033	21916	21833	22175	21975	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4130619	N	N	267	N	00	N
10	20240730	160919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	210687650	9572	113.57	21950	22150	21950	28600	15400	22000	22010.83	11.60	0	11	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	267	N	00	N
11	20240730	150937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	200492100	9109	108.08	21950	22150	21950	28600	15400	22000	22010.33	11.60	0	191	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
12	20240730	140926	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	191141000	8684	103.04	21950	22150	21950	28600	15400	22000	22010.71	11.60	0	408	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
13	20240730	130930	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	169197300	7687	91.21	21950	22150	21950	28600	15400	22000	22010.84	11.60	0	601	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14850	48.48	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
14	20240730	120924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	155524400	7066	83.84	21950	22150	21950	28600	15400	22000	22010.25	11.60	0	600	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
15	20240730	110929	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	61711800	2803	33.26	21950	22150	21950	28600	15400	22000	22016.34	11.60	0	-113	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
16	20240730	100935	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	34600550	1572	18.65	21950	22150	21950	28600	15400	22000	22010.53	11.60	0	-63	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.56	14710	20230726	50.24	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	14850	48.82	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
17	20240730	090940	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	10447750	475	5.64	21950	22050	21950	28600	15400	22000	21995.26	11.60	0	-49	22666	22332	21916	21582	21166	22125	21375	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4123784	N	N	120	N	00	N
18	20240729	160918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-300	5	-1.35	185120200	8428	80.98	22050	22250	21500	28950	15650	22300	21964.90	11.60	0	-3437	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4124176	N	N	120	N	00	N
19	20240729	150933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-350	5	-1.57	166926250	7601	73.04	22050	22250	21500	28950	15650	22300	21961.09	11.60	0	-3121	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7806	6.00	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.20	14710	20230726	49.22	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	14850	47.81	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
20	20240729	140939	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	140503200	6399	61.49	22050	22250	21500	28950	15650	22300	21957.06	11.60	0	-2951	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7788	5.99	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.41	14710	20230726	48.88	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	14850	47.47	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
21	20240729	130937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	113639150	5172	49.70	22050	22250	21500	28950	15650	22300	21971.99	11.60	0	-2487	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.41	14710	20230726	48.88	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	14850	47.47	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
22	20240729	120934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-400	5	-1.79	98048750	4459	42.85	22050	22250	21500	28950	15650	22300	21988.95	11.60	0	-2148	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.41	14710	20230726	48.88	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	14850	47.47	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
23	20240729	110925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-300	5	-1.35	68719500	3124	30.02	22050	22250	21500	28950	15650	22300	21997.28	11.60	0	-1088	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
24	20240729	100923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-300	5	-1.35	51941550	2363	22.71	22050	22250	21500	28950	15650	22300	21981.19	11.60	0	-469	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14850	48.15	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
25	20240729	090922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	-50	5	-0.22	37001650	1688	16.22	22050	22250	21500	28950	15650	22300	21920.41	11.60	0	-142	23200	22750	22450	22000	21700	22600	21850	36	6650	100	16500	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14850	49.83	20230804	0.01	N	192400	100	35 억		4124176	N	N	32	N	00	N
26	20240726	160909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-300	5	-1.33	234189100	10407	107.00	22750	22900	22150	29350	15850	22600	22503.25	11.59	0	-3164	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7930	6.09	0.70	12	0.03	3659.00	31648.00	23400	20240717	-4.70	14710	20230726	51.60	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	14710	51.60	20230726	0.01	N	192400	100	35 억		4121777	N	N	32	N	00	N
27	20240726	150917	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	-400	5	-1.77	222593650	9885	101.63	22750	22900	22200	29350	15850	22600	22518.33	11.59	0	-2782	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7895	6.07	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.13	14710	20230726	50.92	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	14710	50.92	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
28	20240726	140918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-300	5	-1.33	199271550	8837	90.86	22750	22900	22200	29350	15850	22600	22549.68	11.59	0	-2279	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.70	14710	20230726	51.60	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	14710	51.60	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
29	20240726	130920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-200	5	-0.88	153325750	6779	69.70	22750	22900	22350	29350	15850	22600	22617.75	11.59	0	-1985	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7966	6.12	0.71	12	0.02	3659.00	31648.00	23400	20240717	-4.27	14710	20230726	52.28	23400	-4.27	20240717	15290	46.50	20240125	23400	-4.27	20240717	14710	52.28	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
30	20240726	120923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	120414900	5314	54.64	22750	22900	22450	29350	15850	22600	22659.94	11.59	0	-1269	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
31	20240726	110924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	107204950	4729	48.62	22750	22900	22450	29350	15850	22600	22669.69	11.59	0	-1204	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
32	20240726	100916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	50	2	0.22	77137050	3396	34.92	22750	22900	22500	29350	15850	22600	22714.09	11.59	0	-756	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	23400	20240717	-3.21	14710	20230726	53.98	23400	-3.21	20240717	15290	48.14	20240125	23400	-3.21	20240717	14710	53.98	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
33	20240726	090915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	250	2	1.11	33168950	1456	14.97	22750	22900	22650	29350	15850	22600	22780.87	11.59	0	-583	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	23400	20240717	-2.35	14710	20230726	55.34	23400	-2.35	20240717	15290	49.44	20240125	23400	-2.35	20240717	14710	55.34	20230726	0.01	N	192400	100	35 억		4121777	N	N	255	N	00	N
34	20240725	160914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	50	2	0.22	218871800	9707	80.48	22550	22700	22200	29300	15800	22550	22547.83	11.58	0	-2173	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8037	6.18	0.71	12	0.03	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.01	N	192400	100	35 억		4119786	N	N	255	N	00	N
35	20240725	150925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	100	2	0.44	196699150	8726	72.35	22550	22700	22200	29300	15800	22550	22541.73	11.58	0	-1527	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	23400	20240717	-3.21	14710	20230726	53.98	23400	-3.21	20240717	15290	48.14	20240125	23400	-3.21	20240717	14710	53.98	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
36	20240725	140922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	50	2	0.22	159475850	7082	58.72	22550	22600	22200	29300	15800	22550	22518.48	11.58	0	-1493	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
37	20240725	130915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	0	3	0.00	94172050	4191	34.75	22550	22600	22200	29300	15800	22550	22470.07	11.58	0	-505	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.63	14710	20230726	53.30	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	14710	53.30	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
38	20240725	120922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	0	3	0.00	83849650	3733	30.95	22550	22600	22200	29300	15800	22550	22461.73	11.58	0	-520	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.63	14710	20230726	53.30	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	14710	53.30	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
39	20240725	110919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	50	2	0.22	57664450	2570	21.31	22550	22600	22200	29300	15800	22550	22437.53	11.58	0	-469	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
40	20240725	100913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-250	5	-1.11	34736500	1551	12.86	22550	22550	22200	29300	15800	22550	22396.20	11.58	0	-213	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	7930	6.09	0.70	12	0.00	3659.00	31648.00	23400	20240717	-4.70	14710	20230726	51.60	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	14710	51.60	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
41	20240725	090909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	0	3	0.00	8716950	389	3.23	22550	22550	22200	29300	15800	22550	22408.61	11.58	0	-71	23216	22882	22366	22032	21516	23050	22200	36	6750	100	16680	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	23400	20240717	-3.63	14710	20230726	53.30	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	14710	53.30	20230726	0.01	N	192400	100	35 억		4119786	N	N	25	N	00	N
42	20240724	160909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	500	2	2.27	266403300	12016	125.15	22050	22700	21850	28650	15450	22050	22170.37	11.57	0	2864	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	8019	6.16	0.71	12	0.03	3659.00	31648.00	23400	20240717	-3.63	14710	20230726	53.30	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	14710	53.30	20230726	0.02	N	192400	100	35 억		4114204	N	N	25	N	00	N
43	20240724	150923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	550	2	2.49	237285350	10727	111.73	22050	22700	21850	28650	15450	22050	22120.38	11.57	0	3207	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	8037	6.18	0.71	12	0.03	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
44	20240724	140916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	150	2	0.68	167725500	7621	79.38	22050	22250	21850	28650	15450	22050	22008.33	11.57	0	1644	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7895	6.07	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.13	14710	20230726	50.92	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	14710	50.92	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
45	20240724	130923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	200	2	0.91	161923000	7360	76.66	22050	22250	21850	28650	15450	22050	22000.41	11.57	0	1669	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14710	51.26	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
46	20240724	120921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	200	2	0.91	156658950	7123	74.19	22050	22250	21850	28650	15450	22050	21993.39	11.57	0	1534	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7913	6.08	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.91	14710	20230726	51.26	23400	-4.91	20240717	15290	45.52	20240125	23400	-4.91	20240717	14710	51.26	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
47	20240724	110917	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	50	2	0.23	126085650	5741	59.80	22050	22150	21850	28650	15450	22050	21962.31	11.57	0	695	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7859	6.04	0.70	12	0.02	3659.00	31648.00	23400	20240717	-5.56	14710	20230726	50.24	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	14710	50.24	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
48	20240724	100944	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-100	5	-0.45	77113500	3511	36.57	22050	22150	21850	28650	15450	22050	21963.40	11.57	0	-37	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7806	6.00	0.69	12	0.01	3659.00	31648.00	23400	20240717	-6.20	14710	20230726	49.22	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	14710	49.22	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
49	20240724	090910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-50	5	-0.23	11309650	514	5.35	22050	22050	22000	28650	15450	22050	22003.21	11.57	0	-34	22350	22200	22000	21850	21650	22100	21750	36	6600	100	16310	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14710	49.56	20230726	0.02	N	192400	100	35 억		4114204	N	N	7	N	00	N
50	20240723	160905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	211264750	9596	73.00	22150	22150	21800	28600	15400	22000	22015.89	11.55	0	-1770	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14710	49.90	20230726	0.02	N	192400	100	35 억		4108589	N	N	7	N	00	N
51	20240723	150926	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	200617450	9113	69.32	22150	22150	21800	28600	15400	22000	22014.42	11.55	0	-1674	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14710	49.56	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
52	20240723	140909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	195777400	8893	67.65	22150	22150	21800	28600	15400	22000	22014.78	11.55	0	-1576	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14710	49.56	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
53	20240723	130903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	145507750	6608	50.27	22150	22150	21800	28600	15400	22000	22019.94	11.55	0	-1623	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.20	14710	20230726	49.22	23400	-6.20	20240717	15290	43.56	20240125	23400	-6.20	20240717	14710	49.22	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
54	20240723	120909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	108415400	4921	37.43	22150	22150	21800	28600	15400	22000	22031.17	11.55	0	-1442	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14710	49.90	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
55	20240723	110911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	71356250	3239	24.64	22150	22150	21800	28600	15400	22000	22030.33	11.55	0	-914	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14710	49.90	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
56	20240723	100907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	53402900	2424	18.44	22150	22150	21800	28600	15400	22000	22030.90	11.55	0	-660	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14710	49.56	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
57	20240723	090915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	150	2	0.68	15443750	698	5.31	22150	22150	22000	28600	15400	22000	22125.72	11.55	0	-219	22500	22250	21950	21700	21400	22100	21550	36	6600	100	16280	50	1	35562185	7877	6.05	0.70	12	0.00	3659.00	31648.00	23400	20240717	-5.34	14710	20230726	50.58	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	14710	50.58	20230726	0.02	N	192400	100	35 억		4108589	N	N	1	N	00	N
58	20240722	160900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	-150	5	-0.68	287085550	13141	98.31	22150	22200	21650	28750	15550	22150	21846.19	11.54	0	1245	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7824	6.01	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.98	14710	20230726	49.56	23400	-5.98	20240717	15290	43.88	20240125	23400	-5.98	20240717	14710	49.56	20230726	0.02	N	192400	100	35 억		4103421	N	N	1	N	00	N
59	20240722	150907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-100	5	-0.45	284445800	13021	97.41	22150	22200	21650	28750	15550	22150	21844.90	11.54	0	1243	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7841	6.03	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.77	14710	20230726	49.90	23400	-5.77	20240717	15290	44.21	20240125	23400	-5.77	20240717	14710	49.90	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
60	20240722	140914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	-50	5	-0.23	210055350	9637	72.10	22150	22150	21650	28750	15550	22150	21796.35	11.54	0	1162	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7859	6.04	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.56	14710	20230726	50.24	23400	-5.56	20240717	15290	44.54	20240125	23400	-5.56	20240717	14710	50.24	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
61	20240722	130910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-350	5	-1.58	190328250	8738	65.37	22150	22150	21650	28750	15550	22150	21781.21	11.54	0	1024	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7753	5.96	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.84	14710	20230726	48.20	23400	-6.84	20240717	15290	42.58	20240125	23400	-6.84	20240717	14710	48.20	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
62	20240722	120906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-300	5	-1.35	179378850	8236	61.61	22150	22150	21650	28750	15550	22150	21779.36	11.54	0	981	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	23400	20240717	-6.62	14710	20230726	48.54	23400	-6.62	20240717	15290	42.90	20240125	23400	-6.62	20240717	14710	48.54	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
63	20240722	110905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-400	5	-1.81	99617850	4572	34.20	22150	22150	21650	28750	15550	22150	21787.81	11.54	0	-349	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	23400	20240717	-7.05	14710	20230726	47.86	23400	-7.05	20240717	15290	42.25	20240125	23400	-7.05	20240717	14710	47.86	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
64	20240722	100907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-500	5	-2.26	63910300	2927	21.90	22150	22150	21650	28750	15550	22150	21833.56	11.54	0	-107	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7699	5.92	0.68	12	0.01	3659.00	31648.00	23400	20240717	-7.48	14710	20230726	47.18	23400	-7.48	20240717	15290	41.60	20240125	23400	-7.48	20240717	14710	47.18	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
65	20240722	090908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	12656850	575	4.30	22150	22150	21900	28750	15550	22150	22009.22	11.54	0	-142	23183	22666	22333	21816	21483	22500	21650	36	6600	100	16390	50	1	35562185	7788	5.99	0.69	12	0.00	3659.00	31648.00	23400	20240717	-6.41	14710	20230726	48.88	23400	-6.41	20240717	15290	43.23	20240125	23400	-6.41	20240717	14710	48.88	20230726	0.02	N	192400	100	35 억		4103421	N	N	0	N	00	N
66	20240719	160843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	-700	5	-3.06	297405500	13337	33.48	22850	22850	22000	29700	16000	22850	22299.50	11.54	0	-1596	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	7877	6.05	0.70	12	0.04	3659.00	31648.00	23400	20240717	-5.34	14710	20230726	50.58	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	14710	50.58	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
67	20240719	150853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22200	-650	5	-2.84	267555150	11987	30.09	22850	22850	22000	29700	16000	22850	22320.44	11.54	0	-1465	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	7895	6.07	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.13	14710	20230726	50.92	23400	-5.13	20240717	15290	45.19	20240125	23400	-5.13	20240717	14710	50.92	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
68	20240719	140855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	-700	5	-3.06	241782250	10827	27.18	22850	22850	22000	29700	16000	22850	22331.42	11.54	0	-915	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	7877	6.05	0.70	12	0.03	3659.00	31648.00	23400	20240717	-5.34	14710	20230726	50.58	23400	-5.34	20240717	15290	44.87	20240125	23400	-5.34	20240717	14710	50.58	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
69	20240719	130846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-550	5	-2.41	135380900	6020	15.11	22850	22850	22300	29700	16000	22850	22488.52	11.54	0	-1303	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	23400	20240717	-4.70	14710	20230726	51.60	23400	-4.70	20240717	15290	45.85	20240125	23400	-4.70	20240717	14710	51.60	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
70	20240719	120848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-250	5	-1.09	81325400	3613	9.07	22850	22850	22400	29700	16000	22850	22509.11	11.54	0	-238	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
71	20240719	110854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-300	5	-1.31	64599550	2870	7.21	22850	22850	22400	29700	16000	22850	22508.55	11.54	0	-115	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.63	14710	20230726	53.30	23400	-3.63	20240717	15290	47.48	20240125	23400	-3.63	20240717	14710	53.30	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
72	20240719	100817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-400	5	-1.75	44915500	1994	5.01	22850	22850	22400	29700	16000	22850	22525.33	11.54	0	290	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	7984	6.14	0.71	12	0.01	3659.00	31648.00	23400	20240717	-4.06	14710	20230726	52.62	23400	-4.06	20240717	15290	46.83	20240125	23400	-4.06	20240717	14710	52.62	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
73	20240719	090859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-150	5	-0.66	3058100	134	0.34	22850	22850	22700	29700	16000	22850	22821.64	11.54	0	-32	23283	23066	22733	22516	22183	22900	22350	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	23400	20240717	-2.99	14710	20230726	54.32	23400	-2.99	20240717	15290	48.46	20240125	23400	-2.99	20240717	14710	54.32	20230726	0.04	N	192400	100	35 억		4102261	N	N	295	N	00	N
74	20240718	160837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	-100	5	-0.44	248393600	10980	44.66	22900	22950	22400	29800	16100	22950	22622.20	11.52	0	-1581	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8126	6.24	0.72	12	0.03	3659.00	31648.00	23400	20240717	-2.35	14710	20230726	55.34	23400	-2.35	20240717	15290	49.44	20240125	23400	-2.35	20240717	14710	55.34	20230726	0.03	N	192400	100	35 억		4096634	N	N	295	N	00	N
75	20240718	150847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-350	5	-1.53	216562400	9583	38.98	22900	22950	22400	29800	16100	22950	22598.60	11.52	0	-1066	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8037	6.18	0.71	12	0.03	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
76	20240718	140839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-300	5	-1.31	194888650	8628	35.09	22900	22950	22400	29800	16100	22950	22587.93	11.52	0	-750	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	23400	20240717	-3.21	14710	20230726	53.98	23400	-3.21	20240717	15290	48.14	20240125	23400	-3.21	20240717	14710	53.98	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
77	20240718	130842	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-550	5	-2.40	151347350	6696	27.24	22900	22950	22400	29800	16100	22950	22602.65	11.52	0	-563	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	7966	6.12	0.71	12	0.02	3659.00	31648.00	23400	20240717	-4.27	14710	20230726	52.28	23400	-4.27	20240717	15290	46.50	20240125	23400	-4.27	20240717	14710	52.28	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
78	20240718	120841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-350	5	-1.53	114229100	5044	20.52	22900	22950	22500	29800	16100	22950	22646.53	11.52	0	-805	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	23400	20240717	-3.42	14710	20230726	53.64	23400	-3.42	20240717	15290	47.81	20240125	23400	-3.42	20240717	14710	53.64	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
79	20240718	110848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-300	5	-1.31	100109350	4419	17.97	22900	22950	22500	29800	16100	22950	22654.30	11.52	0	-488	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	23400	20240717	-3.21	14710	20230726	53.98	23400	-3.21	20240717	15290	48.14	20240125	23400	-3.21	20240717	14710	53.98	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
80	20240718	100848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-200	5	-0.87	71127450	3137	12.76	22900	22950	22500	29800	16100	22950	22673.72	11.52	0	-405	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	23400	20240717	-2.78	14710	20230726	54.66	23400	-2.78	20240717	15290	48.79	20240125	23400	-2.78	20240717	14710	54.66	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
81	20240718	090848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-150	5	-0.65	22107650	973	3.96	22900	22950	22500	29800	16100	22950	22721.12	11.52	0	-241	24383	23666	22683	21966	20983	23175	21475	36	6850	100	16980	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	23400	20240717	-2.56	14710	20230726	55.00	23400	-2.56	20240717	15290	49.12	20240125	23400	-2.56	20240717	14710	55.00	20230726	0.03	N	192400	100	35 억		4096634	N	N	199	N	00	N
82	20240717	160925	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22950	-150	5	-0.65	560823100	24535	72.63	23100	23400	21700	30000	16200	23100	22857.71	11.50	0	-3404	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8162	6.27	0.73	12	0.07	3659.00	31648.00	23400	20240717	-1.92	14710	20230726	56.02	23400	-1.92	20240717	15290	50.10	20240125	23400	-1.92	20240717	14710	56.02	20230726	0.02	N	192400	100	35 억		4089053	N	N	199	N	00	N
83	20240717	150929	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22850	-250	5	-1.08	545667750	23874	70.67	23100	23400	21700	30000	16200	23100	22856.15	11.50	0	-3174	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8126	6.24	0.72	12	0.07	3659.00	31648.00	23400	20240717	-2.35	14710	20230726	55.34	23400	-2.35	20240717	15290	49.44	20240125	23400	-2.35	20240717	14710	55.34	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
84	20240717	140926	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22950	-150	5	-0.65	492466700	21545	63.78	23100	23400	21700	30000	16200	23100	22857.59	11.50	0	-2585	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8162	6.27	0.73	12	0.06	3659.00	31648.00	23400	20240717	-1.92	14710	20230726	56.02	23400	-1.92	20240717	15290	50.10	20240125	23400	-1.92	20240717	14710	56.02	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
85	20240717	130925	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22850	-250	5	-1.08	432289900	18911	55.98	23100	23400	21700	30000	16200	23100	22859.18	11.50	0	-2736	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8126	6.24	0.72	12	0.05	3659.00	31648.00	23400	20240717	-2.35	14710	20230726	55.34	23400	-2.35	20240717	15290	49.44	20240125	23400	-2.35	20240717	14710	55.34	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
86	20240717	120926	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22850	-250	5	-1.08	370089350	16185	47.91	23100	23400	21700	30000	16200	23100	22866.19	11.50	0	-2571	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8126	6.24	0.72	12	0.05	3659.00	31648.00	23400	20240717	-2.35	14710	20230726	55.34	23400	-2.35	20240717	15290	49.44	20240125	23400	-2.35	20240717	14710	55.34	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
87	20240717	110927	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22900	-200	5	-0.87	308003550	13480	39.90	23100	23400	21700	30000	16200	23100	22848.93	11.50	0	-1881	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.04	3659.00	31648.00	23400	20240717	-2.14	14710	20230726	55.68	23400	-2.14	20240717	15290	49.77	20240125	23400	-2.14	20240717	14710	55.68	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
88	20240717	100927	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23000	-100	5	-0.43	95073650	4106	12.15	23100	23400	22850	30000	16200	23100	23154.81	11.50	0	-1545	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8179	6.29	0.73	12	0.01	3659.00	31648.00	23400	20240717	-1.71	14710	20230726	56.36	23400	-1.71	20240717	15290	50.43	20240125	23400	-1.71	20240717	14710	56.36	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
89	20240717	090737	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	0	3	0.00	19005150	818	2.42	23100	23400	22950	30000	16200	23100	23233.68	11.50	0	-361	23466	23282	23016	22832	22566	23375	22925	36	6900	100	17090	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	23400	20240717	-1.28	14710	20230726	57.04	23400	-1.28	20240717	15290	51.08	20240125	23400	-1.28	20240717	14710	57.04	20230726	0.02	N	192400	100	35 억		4089053	N	N	228	N	00	N
90	20240716	160928	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	350	2	1.54	777376100	33712	72.51	22750	23200	22750	29550	15950	22750	23059.33	11.46	0	5428	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8215	6.31	0.73	12	0.09	3659.00	31648.00	23200	20240716	-0.43	14710	20230726	57.04	23200	-0.43	20240716	15290	51.08	20240125	23200	-0.43	20240716	14710	57.04	20230726	0.02	N	192400	100	35 억		4074995	N	N	228	N	00	N
91	20240716	150937	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	350	2	1.54	753041400	32658	70.25	22750	23200	22750	29550	15950	22750	23058.41	11.46	0	5566	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8215	6.31	0.73	12	0.09	3659.00	31648.00	23200	20240716	-0.43	14710	20230726	57.04	23200	-0.43	20240716	15290	51.08	20240125	23200	-0.43	20240716	14710	57.04	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
92	20240716	140934	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23000	250	2	1.10	685542300	29720	63.93	22750	23200	22750	29550	15950	22750	23066.70	11.46	0	4750	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8179	6.29	0.73	12	0.08	3659.00	31648.00	23200	20240716	-0.86	14710	20230726	56.36	23200	-0.86	20240716	15290	50.43	20240125	23200	-0.86	20240716	14710	56.36	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
93	20240716	130933	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23150	400	2	1.76	612954050	26568	57.15	22750	23200	22750	29550	15950	22750	23071.14	11.46	0	4144	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8233	6.33	0.73	12	0.07	3659.00	31648.00	23200	20240716	-0.22	14710	20230726	57.38	23200	-0.22	20240716	15290	51.41	20240125	23200	-0.22	20240716	14710	57.38	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
94	20240716	120932	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	350	2	1.54	539494100	23390	50.31	22750	23200	22750	29550	15950	22750	23065.16	11.46	0	4864	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8215	6.31	0.73	12	0.07	3659.00	31648.00	23200	20240716	-0.43	14710	20230726	57.04	23200	-0.43	20240716	15290	51.08	20240125	23200	-0.43	20240716	14710	57.04	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
95	20240716	110932	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23100	350	2	1.54	504398250	21871	47.04	22750	23200	22750	29550	15950	22750	23062.42	11.46	0	5093	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8215	6.31	0.73	12	0.06	3659.00	31648.00	23200	20240716	-0.43	14710	20230726	57.04	23200	-0.43	20240716	15290	51.08	20240125	23200	-0.43	20240716	14710	57.04	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
96	20240716	100933	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23050	300	2	1.32	357156400	15499	33.34	22750	23200	22750	29550	15950	22750	23043.84	11.46	0	4822	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8197	6.30	0.73	12	0.04	3659.00	31648.00	23200	20240716	-0.65	14710	20230726	56.70	23200	-0.65	20240716	15290	50.75	20240125	23200	-0.65	20240716	14710	56.70	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
97	20240716	090931	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22950	200	2	0.88	50230350	2187	4.70	22750	23050	22750	29550	15950	22750	22967.70	11.46	0	-690	23616	23182	22566	22132	21516	23400	22350	36	6800	100	16830	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	23050	20240716	-0.43	14710	20230726	56.02	23050	-0.43	20240716	15290	50.10	20240125	23050	-0.43	20240716	14710	56.02	20230726	0.02	N	192400	100	35 억		4074995	N	N	572	N	00	N
98	20240715	160917	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22750	750	2	3.41	1056906150	46443	636.21	22050	23000	21950	28600	15400	22000	22757.09	11.40	0	4336	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8090	6.22	0.72	12	0.13	3659.00	31648.00	23000	20240715	-1.09	14710	20230726	54.66	23000	-1.09	20240715	15290	48.79	20240125	23000	-1.09	20240715	14710	54.66	20230726	0.02	N	192400	100	35 억		4055282	N	N	572	N	00	N
99	20240715	150924	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22750	750	2	3.41	958379350	42112	576.88	22050	23000	21950	28600	15400	22000	22757.87	11.40	0	3101	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8090	6.22	0.72	12	0.12	3659.00	31648.00	23000	20240715	-1.09	14710	20230726	54.66	23000	-1.09	20240715	15290	48.79	20240125	23000	-1.09	20240715	14710	54.66	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
100	20240715	140922	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22700	700	2	3.18	900797500	39586	542.27	22050	23000	21950	28600	15400	22000	22755.46	11.40	0	3279	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8073	6.20	0.72	12	0.11	3659.00	31648.00	23000	20240715	-1.30	14710	20230726	54.32	23000	-1.30	20240715	15290	48.46	20240125	23000	-1.30	20240715	14710	54.32	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
101	20240715	130923	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22850	850	2	3.86	868284050	38162	522.77	22050	23000	21950	28600	15400	22000	22752.58	11.40	0	3673	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8126	6.24	0.72	12	0.11	3659.00	31648.00	23000	20240715	-0.65	14710	20230726	55.34	23000	-0.65	20240715	15290	49.44	20240125	23000	-0.65	20240715	14710	55.34	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
102	20240715	120922	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22750	750	2	3.41	836851850	36784	503.89	22050	23000	21950	28600	15400	22000	22750.43	11.40	0	3464	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8090	6.22	0.72	12	0.10	3659.00	31648.00	23000	20240715	-1.09	14710	20230726	54.66	23000	-1.09	20240715	15290	48.79	20240125	23000	-1.09	20240715	14710	54.66	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
103	20240715	110922	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22900	900	2	4.09	651545200	28690	393.01	22050	23000	21950	28600	15400	22000	22709.84	11.40	0	1585	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8144	6.26	0.72	12	0.08	3659.00	31648.00	23000	20240715	-0.43	14710	20230726	55.68	23000	-0.43	20240715	15290	49.77	20240125	23000	-0.43	20240715	14710	55.68	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
104	20240715	100922	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22650	650	2	2.95	542368550	23907	327.49	22050	23000	21950	28600	15400	22000	22686.60	11.40	0	1968	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8055	6.19	0.72	12	0.07	3659.00	31648.00	23000	20240715	-1.52	14710	20230726	53.98	23000	-1.52	20240715	15290	48.14	20240125	23000	-1.52	20240715	14710	53.98	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
105	20240715	090924	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	22650	650	2	2.95	89828300	3989	54.64	22050	23000	21950	28600	15400	22000	22519.00	11.40	0	-672	22466	22232	21816	21582	21166	22350	21700	36	6600	100	16280	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	23000	20240715	-1.52	14710	20230726	53.98	23000	-1.52	20240715	15290	48.14	20240125	23000	-1.52	20240715	14710	53.98	20230726	0.02	N	192400	100	35 억		4055282	N	N	87	N	00	N
106	20240712	160915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	200	2	0.92	159118400	7290	22.12	21800	22050	21400	28300	15300	21800	21826.94	11.39	0	-70	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4052223	N	N	87	N	00	N
107	20240712	150921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	200	2	0.92	150384300	6893	20.91	21800	22050	21400	28300	15300	21800	21816.96	11.39	0	54	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
108	20240712	140924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	200	2	0.92	111505850	5125	15.55	21800	22000	21400	28300	15300	21800	21757.24	11.39	0	-187	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
109	20240712	130918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	80560550	3711	11.26	21800	21900	21400	28300	15300	21800	21708.58	11.39	0	-500	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
110	20240712	120920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	75437700	3475	10.54	21800	21900	21400	28300	15300	21800	21708.69	11.39	0	-412	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
111	20240712	110917	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	55249550	2545	7.72	21800	21900	21400	28300	15300	21800	21709.06	11.39	0	-315	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
112	20240712	100918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-150	5	-0.69	49067050	2260	6.86	21800	21900	21400	28300	15300	21800	21711.08	11.39	0	-133	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7699	5.92	0.68	12	0.01	3659.00	31648.00	22450	20230828	-3.56	14710	20230726	47.18	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
113	20240712	090916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	7261150	337	1.02	21800	21800	21400	28300	15300	21800	21546.44	11.39	0	140	22100	21950	21650	21500	21200	22025	21575	36	6500	100	16130	50	1	35562185	7717	5.93	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4052223	N	N	10	N	00	N
114	20240711	160911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	150	2	0.69	709989850	32957	401.72	21650	21800	21350	28100	15200	21650	21542.82	11.36	0	6565	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7753	5.96	0.69	12	0.09	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4038415	N	N	10	N	00	N
115	20240711	150918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	691144150	32092	391.18	21650	21800	21350	28100	15200	21650	21536.34	11.36	0	6796	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7681	5.90	0.68	12	0.09	3659.00	31648.00	22450	20230828	-3.79	14710	20230726	46.84	22400	-3.57	20240627	15290	41.27	20240125	22450	-3.79	20230828	14710	46.84	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
116	20240711	140918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	643690300	29900	364.46	21650	21800	21350	28100	15200	21650	21528.10	11.36	0	5583	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7681	5.90	0.68	12	0.08	3659.00	31648.00	22450	20230828	-3.79	14710	20230726	46.84	22400	-3.57	20240627	15290	41.27	20240125	22450	-3.79	20230828	14710	46.84	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
117	20240711	130917	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-100	5	-0.46	589595300	27399	333.97	21650	21800	21350	28100	15200	21650	21518.86	11.36	0	4407	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7664	5.89	0.68	12	0.08	3659.00	31648.00	22450	20230828	-4.01	14710	20230726	46.50	22400	-3.79	20240627	15290	40.94	20240125	22450	-4.01	20230828	14710	46.50	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
118	20240711	120916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-200	5	-0.92	532468600	24745	301.62	21650	21800	21350	28100	15200	21650	21518.23	11.36	0	3992	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7628	5.86	0.68	12	0.07	3659.00	31648.00	22450	20230828	-4.45	14710	20230726	45.82	22400	-4.24	20240627	15290	40.29	20240125	22450	-4.45	20230828	14710	45.82	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
119	20240711	110912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	-250	5	-1.15	329492650	15296	186.45	21650	21800	21350	28100	15200	21650	21541.10	11.36	0	3117	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7610	5.85	0.68	12	0.04	3659.00	31648.00	22450	20230828	-4.68	14710	20230726	45.48	22400	-4.46	20240627	15290	39.96	20240125	22450	-4.68	20230828	14710	45.48	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
120	20240711	100915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	60832150	2812	34.28	21650	21800	21550	28100	15200	21650	21633.05	11.36	0	-556	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7681	5.90	0.68	12	0.01	3659.00	31648.00	22450	20230828	-3.79	14710	20230726	46.84	22400	-3.57	20240627	15290	41.27	20240125	22450	-3.79	20230828	14710	46.84	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
121	20240711	090912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	150	2	0.69	5701600	263	3.21	21650	21800	21650	28100	15200	21650	21679.09	11.36	0	-100	21983	21816	21683	21516	21383	21750	21450	36	6450	100	16020	50	1	35562185	7753	5.96	0.69	12	0.00	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4038415	N	N	0	N	00	N
122	20240710	160910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-200	5	-0.92	177912850	8204	155.03	21850	21850	21550	28400	15300	21850	21686.12	11.35	0	-814	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	22450	20230828	-3.56	14710	20230726	47.18	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
123	20240710	150912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-200	5	-0.92	173625550	8006	151.28	21850	21850	21550	28400	15300	21850	21686.93	11.35	0	-795	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	22450	20230828	-3.56	14710	20230726	47.18	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
124	20240710	140911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-150	5	-0.69	165071000	7611	143.82	21850	21850	21550	28400	15300	21850	21688.48	11.35	0	-703	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
125	20240710	130912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-100	5	-0.46	153983800	7100	134.16	21850	21850	21550	28400	15300	21850	21687.86	11.35	0	-829	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7735	5.94	0.69	12	0.02	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
126	20240710	120910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-300	5	-1.37	148530700	6848	129.40	21850	21850	21550	28400	15300	21850	21689.65	11.35	0	-729	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7664	5.89	0.68	12	0.02	3659.00	31648.00	22450	20230828	-4.01	14710	20230726	46.50	22400	-3.79	20240627	15290	40.94	20240125	22450	-4.01	20230828	14710	46.50	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
127	20240710	110912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-150	5	-0.69	95215650	4384	82.84	21850	21850	21650	28400	15300	21850	21718.90	11.35	0	-771	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
128	20240710	100907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-100	5	-0.46	52942950	2438	46.07	21850	21850	21650	28400	15300	21850	21715.73	11.35	0	-423	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
129	20240710	090912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-150	5	-0.69	7204550	332	6.27	21850	21850	21700	28400	15300	21850	21700.45	11.35	0	5	22150	22000	21850	21700	21550	21925	21625	36	6550	100	16160	50	1	35562185	7717	5.93	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.34	14710	20230726	47.52	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4037338	N	N	0	N	00	N
130	20240709	160906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-150	5	-0.68	115577600	5292	26.49	22000	22000	21700	28600	15400	22000	21840.06	11.35	0	-1200	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
131	20240709	150910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	111427800	5102	25.54	22000	22000	21700	28600	15400	22000	21840.02	11.35	0	-1094	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
132	20240709	140911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	98240450	4498	22.52	22000	22000	21700	28600	15400	22000	21840.92	11.35	0	-844	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
133	20240709	130913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	63751100	2918	14.61	22000	22000	21700	28600	15400	22000	21847.53	11.35	0	-627	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
134	20240709	120914	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-100	5	-0.45	56118000	2568	12.86	22000	22000	21700	28600	15400	22000	21852.80	11.35	0	-336	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
135	20240709	110915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	52635650	2409	12.06	22000	22000	21700	28600	15400	22000	21849.58	11.35	0	-261	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
136	20240709	100911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	18354300	841	4.21	22000	22000	21700	28600	15400	22000	21824.38	11.35	0	-179	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7753	5.96	0.69	12	0.00	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
137	20240709	090909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-150	5	-0.68	1134950	52	0.26	22000	22000	21700	28600	15400	22000	21825.96	11.35	0	-2	22200	22100	21950	21850	21700	22150	21900	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4037114	N	N	5	N	00	N
138	20240708	160903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	100	2	0.46	438823750	19974	201.76	21900	22050	21800	28450	15350	21900	21969.75	11.33	0	-784	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7824	6.01	0.70	12	0.06	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4028406	N	N	5	N	00	N
139	20240708	150905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	100	2	0.46	321499350	14632	147.80	21900	22050	21800	28450	15350	21900	21972.34	11.33	0	-699	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7824	6.01	0.70	12	0.04	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
140	20240708	140907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	50	2	0.23	146792150	6685	67.53	21900	22050	21800	28450	15350	21900	21958.44	11.33	0	-159	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7806	6.00	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.23	14710	20230726	49.22	22400	-2.01	20240627	15290	43.56	20240125	22450	-2.23	20230828	14710	49.22	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
141	20240708	130903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	100	2	0.46	103539600	4713	47.61	21900	22050	21800	28450	15350	21900	21968.94	11.33	0	430	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
142	20240708	120905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	150	2	0.68	92668250	4219	42.62	21900	22050	21800	28450	15350	21900	21964.51	11.33	0	487	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	22450	20230828	-1.78	14710	20230726	49.90	22400	-1.56	20240627	15290	44.21	20240125	22450	-1.78	20230828	14710	49.90	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
143	20240708	110903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	50	2	0.23	67207400	3060	30.91	21900	22050	21800	28450	15350	21900	21963.20	11.33	0	-3	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7806	6.00	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.23	14710	20230726	49.22	22400	-2.01	20240627	15290	43.56	20240125	22450	-2.23	20230828	14710	49.22	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
144	20240708	100903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	100	2	0.46	41413000	1887	19.06	21900	22050	21800	28450	15350	21900	21946.48	11.33	0	-132	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7824	6.01	0.70	12	0.01	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
145	20240708	090902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	0	3	0.00	16988600	776	7.84	21900	21900	21800	28450	15350	21900	21892.53	11.33	0	-42	22066	21982	21866	21782	21666	22000	21800	36	6550	100	16200	50	1	35562185	7788	5.99	0.69	12	0.00	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4028406	N	N	43	N	00	N
146	20240705	160859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	0	3	0.00	216547100	9900	135.34	21900	21950	21750	28450	15350	21900	21873.44	11.32	0	-1608	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4024145	N	N	43	N	00	N
147	20240705	150902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	0	3	0.00	192362600	8796	120.25	21900	21950	21750	28450	15350	21900	21869.33	11.32	0	-1637	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7788	5.99	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
148	20240705	140903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	126327400	5778	78.99	21900	21950	21750	28450	15350	21900	21863.52	11.32	0	-1506	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
149	20240705	130901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	106175300	4857	66.40	21900	21950	21750	28450	15350	21900	21860.26	11.32	0	-1396	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7770	5.97	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
150	20240705	120901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	62359500	2854	39.02	21900	21950	21750	28450	15350	21900	21849.86	11.32	0	-466	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7770	5.97	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
151	20240705	110858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-100	5	-0.46	57532750	2633	35.99	21900	21950	21750	28450	15350	21900	21850.65	11.32	0	-519	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
152	20240705	100859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	41654200	1906	26.06	21900	21950	21750	28450	15350	21900	21854.25	11.32	0	-404	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7770	5.97	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
153	20240705	090900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-150	5	-0.68	13036850	596	8.15	21900	21900	21750	28450	15350	21900	21873.91	11.32	0	-264	22100	22000	21850	21750	21600	22025	21775	36	6550	100	16200	50	1	35562185	7735	5.94	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4024145	N	N	1	N	00	N
154	20240704	160855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	0	3	0.00	159362150	7315	49.96	21900	21950	21700	28450	15350	21900	21785.67	11.32	0	-3151	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7788	5.99	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4024455	N	N	1	N	00	N
155	20240704	150859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-50	5	-0.23	152569250	7004	47.83	21900	21950	21700	28450	15350	21900	21783.16	11.32	0	-3030	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
156	20240704	140858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-100	5	-0.46	138254150	6348	43.35	21900	21950	21700	28450	15350	21900	21779.17	11.32	0	-2815	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7753	5.96	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
157	20240704	130858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-100	5	-0.46	91031700	4181	28.55	21900	21950	21700	28450	15350	21900	21772.71	11.32	0	-1667	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7753	5.96	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.90	14710	20230726	48.20	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
158	20240704	120858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-150	5	-0.68	68190100	3133	21.40	21900	21950	21700	28450	15350	21900	21765.11	11.32	0	-1028	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
159	20240704	110857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-150	5	-0.68	58075150	2668	18.22	21900	21950	21700	28450	15350	21900	21767.30	11.32	0	-996	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
160	20240704	100857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-150	5	-0.68	23022450	1059	7.23	21900	21900	21700	28450	15350	21900	21739.80	11.32	0	-321	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7735	5.94	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
161	20240704	090858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-150	5	-0.68	1003150	46	0.31	21900	21900	21750	28450	15350	21900	21807.61	11.32	0	-5	22333	22116	21933	21716	21533	22025	21625	36	6550	100	16200	50	1	35562185	7735	5.94	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.12	14710	20230726	47.86	22400	-2.90	20240627	15290	42.25	20240125	22450	-3.12	20230828	14710	47.86	20230726	0.03	N	192400	100	35 억		4024455	N	N	0	N	00	N
162	20240703	160853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-50	5	-0.23	320896000	14643	89.66	21950	22150	21750	28500	15400	21950	21914.64	11.30	0	-3360	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.04	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
163	20240703	150856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-100	5	-0.46	311347000	14207	86.99	21950	22150	21750	28500	15400	21950	21915.04	11.30	0	-3066	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7770	5.97	0.69	12	0.04	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
164	20240703	140856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-50	5	-0.23	267723700	12212	74.78	21950	22150	21750	28500	15400	21950	21923.00	11.30	0	-2443	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
165	20240703	130855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-50	5	-0.23	234304300	10686	65.43	21950	22150	21750	28500	15400	21950	21926.29	11.30	0	-1259	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
166	20240703	120854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-50	5	-0.23	200976200	9173	56.17	21950	22100	21750	28500	15400	21950	21909.54	11.30	0	-883	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
167	20240703	110857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	-100	5	-0.46	189296200	8639	52.90	21950	22100	21750	28500	15400	21950	21911.82	11.30	0	-1115	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.67	14710	20230726	48.54	22400	-2.46	20240627	15290	42.90	20240125	22450	-2.67	20230828	14710	48.54	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
168	20240703	100858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-50	5	-0.23	65367350	2973	18.20	21950	22100	21800	28500	15400	21950	21987.00	11.30	0	-738	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	22450	20230828	-2.45	14710	20230726	48.88	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
169	20240703	090854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	50	2	0.23	2281600	104	0.64	21950	22000	21900	28500	15400	21950	21938.46	11.30	0	-2	22383	22166	21783	21566	21183	22275	21675	36	6550	100	16240	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	22450	20230828	-2.00	14710	20230726	49.56	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4016895	N	N	104	N	00	N
170	20240702	160852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	300	2	1.39	354437300	16330	146.63	21650	22000	21400	28100	15200	21650	21704.67	11.27	0	2250	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7806	6.00	0.69	12	0.05	3659.00	31648.00	22450	20230828	-2.23	14490	20230626	51.48	22400	-2.01	20240627	15290	43.56	20240125	22450	-2.23	20230828	14710	49.22	20230726	0.03	N	192400	100	35 억		4008591	N	N	104	N	00	N
171	20240702	150853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	250	2	1.15	349611000	16110	144.65	21650	22000	21400	28100	15200	21650	21701.49	11.27	0	2218	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7788	5.99	0.69	12	0.05	3659.00	31648.00	22450	20230828	-2.45	14490	20230626	51.14	22400	-2.23	20240627	15290	43.23	20240125	22450	-2.45	20230828	14710	48.88	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
172	20240702	140854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	300	2	1.39	320078300	14765	132.58	21650	22000	21400	28100	15200	21650	21678.18	11.27	0	2749	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7806	6.00	0.69	12	0.04	3659.00	31648.00	22450	20230828	-2.23	14490	20230626	51.48	22400	-2.01	20240627	15290	43.56	20240125	22450	-2.23	20230828	14710	49.22	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
173	20240702	130853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	350	2	1.62	301753200	13930	125.08	21650	22000	21400	28100	15200	21650	21662.11	11.27	0	3285	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7824	6.01	0.70	12	0.04	3659.00	31648.00	22450	20230828	-2.00	14490	20230626	51.83	22400	-1.79	20240627	15290	43.88	20240125	22450	-2.00	20230828	14710	49.56	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
174	20240702	120854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	0	3	0.00	150272200	6970	62.58	21650	21700	21400	28100	15200	21650	21559.86	11.27	0	151	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	22450	20230828	-3.56	14490	20230626	49.41	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
175	20240702	110853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	50	2	0.23	120750250	5607	50.35	21650	21700	21400	28100	15200	21650	21535.63	11.27	0	-210	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	22450	20230828	-3.34	14490	20230626	49.76	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
176	20240702	100853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-50	5	-0.23	89940000	4183	37.56	21650	21700	21400	28100	15200	21650	21501.31	11.27	0	-401	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7681	5.90	0.68	12	0.01	3659.00	31648.00	22450	20230828	-3.79	14490	20230626	49.07	22400	-3.57	20240627	15290	41.27	20240125	22450	-3.79	20230828	14710	46.84	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
177	20240702	090855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	50	2	0.23	7762900	359	3.22	21650	21700	21500	28100	15200	21650	21623.68	11.27	0	-49	22450	22050	21750	21350	21050	21900	21200	36	6450	100	16020	50	1	35562185	7717	5.93	0.69	12	0.00	3659.00	31648.00	22450	20230828	-3.34	14490	20230626	49.76	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4008591	N	N	92	N	00	N
178	20240701	160850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-550	5	-2.48	241689900	11116	101.43	22150	22150	21450	28850	15550	22200	21742.52	11.27	0	-433	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7699	5.92	0.68	12	0.03	3659.00	31648.00	22450	20230828	-3.56	14490	20230626	49.41	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4008048	N	N	92	N	00	N
179	20240701	150852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-500	5	-2.25	217411300	9996	91.21	22150	22150	21450	28850	15550	22200	21749.83	11.27	0	-359	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7717	5.93	0.69	12	0.03	3659.00	31648.00	22450	20230828	-3.34	14490	20230626	49.76	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
180	20240701	140851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-500	5	-2.25	188762050	8677	79.18	22150	22150	21450	28850	15550	22200	21754.30	11.27	0	-315	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	22450	20230828	-3.34	14490	20230626	49.76	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
181	20240701	130851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-550	5	-2.48	163634650	7520	68.62	22150	22150	21450	28850	15550	22200	21759.93	11.27	0	-185	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	22450	20230828	-3.56	14490	20230626	49.41	22400	-3.35	20240627	15290	41.60	20240125	22450	-3.56	20230828	14710	47.18	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
182	20240701	120852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-400	5	-1.80	149457100	6866	62.65	22150	22150	21450	28850	15550	22200	21767.71	11.27	0	-230	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7753	5.96	0.69	12	0.02	3659.00	31648.00	22450	20230828	-2.90	14490	20230626	50.45	22400	-2.68	20240627	15290	42.58	20240125	22450	-2.90	20230828	14710	48.20	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
183	20240701	110849	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-600	5	-2.70	141003300	6476	59.09	22150	22150	21450	28850	15550	22200	21773.21	11.27	0	-217	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7681	5.90	0.68	12	0.02	3659.00	31648.00	22450	20230828	-3.79	14490	20230626	49.07	22400	-3.57	20240627	15290	41.27	20240125	22450	-3.79	20230828	14710	46.84	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
184	20240701	100848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-500	5	-2.25	97985700	4491	40.98	22150	22150	21450	28850	15550	22200	21818.24	11.27	0	56	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	22450	20230828	-3.34	14490	20230626	49.76	22400	-3.12	20240627	15290	41.92	20240125	22450	-3.34	20230828	14710	47.52	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N
185	20240701	090847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	-150	5	-0.68	9886100	450	4.11	22150	22150	21900	28850	15550	22200	21969.11	11.27	0	-152	22533	22366	22133	21966	21733	22450	22050	36	6650	100	16420	50	1	35562185	7841	6.03	0.70	12	0.00	3659.00	31648.00	22450	20230828	-1.78	14490	20230626	52.17	22400	-1.56	20240627	15290	44.21	20240125	22450	-1.78	20230828	14710	49.90	20230726	0.03	N	192400	100	35 억		4008048	N	N	57	N	00	N