KissMeData/001750/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	160125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15290	950	2	6.62	2347696700	157588	206.33	14340	15310	14180	18640	10040	14340	14896.76	10.86	0	-4173	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1946	5.77	0.41	12	1.24	2649.00	36995.00	17210	20240715	-11.16	8400	20230726	82.02	17210	-11.16	20240715	8850	72.77	20240118	17210	-11.16	20240715	8670	76.36	20230731	0.76	N	001750	5000	636 억		1382346	N	N	19	N	00	N
3	20240731	150126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	870	2	6.07	2204893850	148243	194.09	14340	15240	14180	18640	10040	14340	14873.86	10.86	0	-6476	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1936	5.74	0.41	12	1.16	2649.00	36995.00	17210	20240715	-11.62	8400	20230726	81.07	17210	-11.62	20240715	8850	71.86	20240118	17210	-11.62	20240715	8670	75.43	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
4	20240731	140126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15050	710	2	4.95	2057063470	138494	181.33	14340	15240	14180	18640	10040	14340	14853.45	10.86	0	-8527	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1916	5.68	0.41	12	1.09	2649.00	36995.00	17210	20240715	-12.55	8400	20230726	79.17	17210	-12.55	20240715	8850	70.06	20240118	17210	-12.55	20240715	8670	73.59	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
5	20240731	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15100	760	2	5.30	1793996330	121054	158.50	14340	15200	14180	18640	10040	14340	14820.19	10.86	0	-9483	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1922	5.70	0.41	12	0.95	2649.00	36995.00	17210	20240715	-12.26	8400	20230726	79.76	17210	-12.26	20240715	8850	70.62	20240118	17210	-12.26	20240715	8670	74.16	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
6	20240731	120127	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14950	610	2	4.25	1651872930	111593	146.11	14340	15200	14180	18640	10040	14340	14803.06	10.86	0	-9986	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1903	5.64	0.40	12	0.88	2649.00	36995.00	17210	20240715	-13.13	8400	20230726	77.98	17210	-13.13	20240715	8850	68.93	20240118	17210	-13.13	20240715	8670	72.43	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
7	20240731	110126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14790	450	2	3.14	1584726680	107058	140.17	14340	15200	14180	18640	10040	14340	14802.93	10.86	0	-11411	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1883	5.58	0.40	12	0.84	2649.00	36995.00	17210	20240715	-14.06	8400	20230726	76.07	17210	-14.06	20240715	8850	67.12	20240118	17210	-14.06	20240715	8670	70.59	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
8	20240731	100126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14580	240	2	1.67	271254890	18889	24.73	14340	14610	14180	18640	10040	14340	14360.58	10.86	0	-3021	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1856	5.50	0.39	12	0.15	2649.00	36995.00	17210	20240715	-15.28	8400	20230726	73.57	17210	-15.28	20240715	8850	64.75	20240118	17210	-15.28	20240715	8670	68.17	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
9	20240731	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14340	0	3	0.00	5248440	366	0.48	14340	14340	14340	18640	10040	14340	14340.00	10.86	0	-35	14780	14560	14340	14120	13900	14450	14010	636	4300	5000	10320	10	1	12728534	1825	5.41	0.39	12	0.00	2649.00	36995.00	17210	20240715	-16.68	8400	20230726	70.71	17210	-16.68	20240715	8850	62.03	20240118	17210	-16.68	20240715	8670	65.40	20230731	0.76	N	001750	5000	636 억		1382346	N	N	66	N	00	N
10	20240730	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14340	60	2	0.42	1087583730	76111	53.06	14350	14560	14120	18560	10000	14280	14289.42	10.77	0	-1505	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1825	5.41	0.39	12	0.60	2649.00	36995.00	17210	20240715	-16.68	8400	20230726	70.71	17210	-16.68	20240715	8850	62.03	20240118	17210	-16.68	20240715	8670	65.40	20230731	0.77	N	001750	5000	636 억		1371422	N	N	66	N	00	N
11	20240730	150126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14330	50	2	0.35	1040899540	72852	50.79	14350	14560	14120	18560	10000	14280	14287.87	10.77	0	-1468	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1824	5.41	0.39	12	0.57	2649.00	36995.00	17210	20240715	-16.73	8400	20230726	70.60	17210	-16.73	20240715	8850	61.92	20240118	17210	-16.73	20240715	8670	65.28	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
12	20240730	140125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14330	50	2	0.35	917499510	64258	44.80	14350	14560	14120	18560	10000	14280	14278.37	10.77	0	-1909	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1824	5.41	0.39	12	0.50	2649.00	36995.00	17210	20240715	-16.73	8400	20230726	70.60	17210	-16.73	20240715	8850	61.92	20240118	17210	-16.73	20240715	8670	65.28	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
13	20240730	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14330	50	2	0.35	730141920	51246	35.73	14350	14380	14120	18560	10000	14280	14247.73	10.77	0	-2368	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1824	5.41	0.39	12	0.40	2649.00	36995.00	17210	20240715	-16.73	8400	20230726	70.60	17210	-16.73	20240715	8850	61.92	20240118	17210	-16.73	20240715	8670	65.28	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
14	20240730	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14270	-10	5	-0.07	698174040	49009	34.17	14350	14380	14120	18560	10000	14280	14245.78	10.77	0	-2081	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1816	5.39	0.39	12	0.39	2649.00	36995.00	17210	20240715	-17.08	8400	20230726	69.88	17210	-17.08	20240715	8850	61.24	20240118	17210	-17.08	20240715	8670	64.59	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
15	20240730	110125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14320	40	2	0.28	619955270	43511	30.34	14350	14380	14120	18560	10000	14280	14248.18	10.77	0	-1856	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1823	5.41	0.39	12	0.34	2649.00	36995.00	17210	20240715	-16.79	8400	20230726	70.48	17210	-16.79	20240715	8850	61.81	20240118	17210	-16.79	20240715	8670	65.17	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
16	20240730	100126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14320	40	2	0.28	358862820	25217	17.58	14350	14380	14120	18560	10000	14280	14230.83	10.77	0	-939	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1823	5.41	0.39	12	0.20	2649.00	36995.00	17210	20240715	-16.79	8400	20230726	70.48	17210	-16.79	20240715	8850	61.81	20240118	17210	-16.79	20240715	8670	65.17	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
17	20240730	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14240	-40	5	-0.28	26961740	1883	1.31	14350	14350	14240	18560	10000	14280	14320.21	10.77	0	-455	15266	14772	14496	14002	13726	14635	13865	636	4280	5000	10280	10	1	12728534	1813	5.38	0.38	12	0.01	2649.00	36995.00	17210	20240715	-17.26	8400	20230726	69.52	17210	-17.26	20240715	8850	60.90	20240118	17210	-17.26	20240715	8670	64.24	20230731	0.77	N	001750	5000	636 억		1371422	N	N	12	N	00	N
18	20240729	160125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14280	-600	5	-4.03	2052089020	142006	136.52	14880	14990	14220	19340	10420	14880	14452.29	10.65	0	9441	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1818	5.39	0.39	12	1.12	2649.00	36995.00	17210	20240715	-17.02	8400	20230726	70.00	17210	-17.02	20240715	8850	61.36	20240118	17210	-17.02	20240715	8670	64.71	20230731	0.76	N	001750	5000	636 억		1354990	N	N	12	N	00	N
19	20240729	150125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14380	-500	5	-3.36	1914695210	132413	127.29	14880	14990	14220	19340	10420	14880	14460.02	10.65	0	9780	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1830	5.43	0.39	12	1.04	2649.00	36995.00	17210	20240715	-16.44	8400	20230726	71.19	17210	-16.44	20240715	8850	62.49	20240118	17210	-16.44	20240715	8670	65.86	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
20	20240729	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14270	-610	5	-4.10	1583724410	109246	105.02	14880	14990	14240	19340	10420	14880	14496.86	10.65	0	7401	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1816	5.39	0.39	12	0.86	2649.00	36995.00	17210	20240715	-17.08	8400	20230726	69.88	17210	-17.08	20240715	8850	61.24	20240118	17210	-17.08	20240715	8670	64.59	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
21	20240729	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14380	-500	5	-3.36	1197560160	82247	79.07	14880	14990	14320	19340	10420	14880	14560.53	10.65	0	5226	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1830	5.43	0.39	12	0.65	2649.00	36995.00	17210	20240715	-16.44	8400	20230726	71.19	17210	-16.44	20240715	8850	62.49	20240118	17210	-16.44	20240715	8670	65.86	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
22	20240729	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14380	-500	5	-3.36	1070403930	73409	70.57	14880	14990	14320	19340	10420	14880	14581.37	10.65	0	6788	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1830	5.43	0.39	12	0.58	2649.00	36995.00	17210	20240715	-16.44	8400	20230726	71.19	17210	-16.44	20240715	8850	62.49	20240118	17210	-16.44	20240715	8670	65.86	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
23	20240729	110125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14470	-410	5	-2.76	905645070	61980	59.58	14880	14990	14430	19340	10420	14880	14611.89	10.65	0	9362	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1842	5.46	0.39	12	0.49	2649.00	36995.00	17210	20240715	-15.92	8400	20230726	72.26	17210	-15.92	20240715	8850	63.50	20240118	17210	-15.92	20240715	8670	66.90	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
24	20240729	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14690	-190	5	-1.28	664014050	45300	43.55	14880	14990	14460	19340	10420	14880	14658.15	10.65	0	12312	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1870	5.55	0.40	12	0.36	2649.00	36995.00	17210	20240715	-14.64	8400	20230726	74.88	17210	-14.64	20240715	8850	65.99	20240118	17210	-14.64	20240715	8670	69.43	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
25	20240729	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14830	-50	5	-0.34	39617470	2664	2.56	14880	14880	14820	19340	10420	14880	14871.42	10.65	0	-1852	15780	15330	15050	14600	14320	15190	14460	636	4460	5000	10710	10	1	12728534	1888	5.60	0.40	12	0.02	2649.00	36995.00	17210	20240715	-13.83	8400	20230726	76.55	17210	-13.83	20240715	8850	67.57	20240118	17210	-13.83	20240715	8670	71.05	20230731	0.76	N	001750	5000	636 억		1354990	N	N	18	N	00	N
26	20240726	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14880	-390	5	-2.55	1566397860	104001	56.57	15500	15500	14770	19850	10690	15270	15061.37	10.50	0	14483	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1894	5.62	0.40	12	0.82	2649.00	36995.00	17210	20240715	-13.54	8400	20230726	77.14	17210	-13.54	20240715	8850	68.14	20240118	17210	-13.54	20240715	8400	77.14	20230726	0.67	N	001750	5000	636 억		1337108	N	N	18	N	00	N
27	20240726	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14950	-320	5	-2.10	1466928760	97327	52.94	15500	15500	14770	19850	10690	15270	15072.16	10.50	0	13723	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1903	5.64	0.40	12	0.76	2649.00	36995.00	17210	20240715	-13.13	8400	20230726	77.98	17210	-13.13	20240715	8850	68.93	20240118	17210	-13.13	20240715	8400	77.98	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
28	20240726	140125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15000	-270	5	-1.77	1400045500	92855	50.50	15500	15500	14770	19850	10690	15270	15077.76	10.50	0	13464	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1909	5.66	0.41	12	0.73	2649.00	36995.00	17210	20240715	-12.84	8400	20230726	78.57	17210	-12.84	20240715	8850	69.49	20240118	17210	-12.84	20240715	8400	78.57	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
29	20240726	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15010	-260	5	-1.70	1348623600	89428	48.64	15500	15500	14770	19850	10690	15270	15080.55	10.50	0	14016	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1911	5.67	0.41	12	0.70	2649.00	36995.00	17210	20240715	-12.78	8400	20230726	78.69	17210	-12.78	20240715	8850	69.60	20240118	17210	-12.78	20240715	8400	78.69	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
30	20240726	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14810	-460	5	-3.01	1140081290	75425	41.02	15500	15500	14780	19850	10690	15270	15115.43	10.50	0	10908	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1885	5.59	0.40	12	0.59	2649.00	36995.00	17210	20240715	-13.95	8400	20230726	76.31	17210	-13.95	20240715	8850	67.34	20240118	17210	-13.95	20240715	8400	76.31	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
31	20240726	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15190	-80	5	-0.52	599064050	39265	21.36	15500	15500	15050	19850	10690	15270	15256.95	10.50	0	7704	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1933	5.73	0.41	12	0.31	2649.00	36995.00	17210	20240715	-11.74	8400	20230726	80.83	17210	-11.74	20240715	8850	71.64	20240118	17210	-11.74	20240715	8400	80.83	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
32	20240726	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15350	80	2	0.52	388638730	25408	13.82	15500	15500	15050	19850	10690	15270	15295.92	10.50	0	6052	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1954	5.79	0.41	12	0.20	2649.00	36995.00	17210	20240715	-10.81	8400	20230726	82.74	17210	-10.81	20240715	8850	73.45	20240118	17210	-10.81	20240715	8400	82.74	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
33	20240726	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	50	2	0.33	78409660	5101	2.77	15500	15500	15300	19850	10690	15270	15371.47	10.50	0	1352	16603	15936	15533	14866	14463	15735	14665	636	4580	5000	10990	10	1	12728534	1950	5.78	0.41	12	0.04	2649.00	36995.00	17210	20240715	-10.98	8400	20230726	82.38	17210	-10.98	20240715	8850	73.11	20240118	17210	-10.98	20240715	8400	82.38	20230726	0.67	N	001750	5000	636 억		1337108	N	N	2	N	00	N
34	20240725	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15270	-730	5	-4.56	2855840970	183494	114.59	16120	16200	15130	20800	11200	16000	15564.13	10.52	0	-29400	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1944	5.76	0.41	12	1.44	2649.00	36995.00	17210	20240715	-11.27	8400	20230726	81.79	17210	-11.27	20240715	8850	72.54	20240118	17210	-11.27	20240715	8400	81.79	20230726	0.68	N	001750	5000	636 억		1338739	N	N	2	N	00	N
35	20240725	150125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15360	-640	5	-4.00	2788192250	179069	111.83	16120	16200	15130	20800	11200	16000	15570.49	10.52	0	-29192	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1955	5.80	0.42	12	1.41	2649.00	36995.00	17210	20240715	-10.75	8400	20230726	82.86	17210	-10.75	20240715	8850	73.56	20240118	17210	-10.75	20240715	8400	82.86	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
36	20240725	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	-790	5	-4.94	2276444130	145979	91.16	16120	16200	15130	20800	11200	16000	15594.33	10.52	0	-26286	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1936	5.74	0.41	12	1.15	2649.00	36995.00	17210	20240715	-11.62	8400	20230726	81.07	17210	-11.62	20240715	8850	71.86	20240118	17210	-11.62	20240715	8400	81.07	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
37	20240725	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15270	-730	5	-4.56	2027423330	129623	80.95	16120	16200	15250	20800	11200	16000	15640.92	10.52	0	-24424	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1944	5.76	0.41	12	1.02	2649.00	36995.00	17210	20240715	-11.27	8400	20230726	81.79	17210	-11.27	20240715	8850	72.54	20240118	17210	-11.27	20240715	8400	81.79	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
38	20240725	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15360	-640	5	-4.00	1867629530	119195	74.44	16120	16200	15250	20800	11200	16000	15668.69	10.52	0	-20461	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1955	5.80	0.42	12	0.94	2649.00	36995.00	17210	20240715	-10.75	8400	20230726	82.86	17210	-10.75	20240715	8850	73.56	20240118	17210	-10.75	20240715	8400	82.86	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
39	20240725	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15280	-720	5	-4.50	1773092570	113045	70.59	16120	16200	15250	20800	11200	16000	15684.84	10.52	0	-20287	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1945	5.77	0.41	12	0.89	2649.00	36995.00	17210	20240715	-11.21	8400	20230726	81.90	17210	-11.21	20240715	8850	72.66	20240118	17210	-11.21	20240715	8400	81.90	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
40	20240725	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15460	-540	5	-3.38	1429324860	90683	56.63	16120	16200	15460	20800	11200	16000	15761.77	10.52	0	-19550	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	1968	5.84	0.42	12	0.71	2649.00	36995.00	17210	20240715	-10.17	8400	20230726	84.05	17210	-10.17	20240715	8850	74.69	20240118	17210	-10.17	20240715	8400	84.05	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
41	20240725	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16000	0	3	0.00	229535630	14259	8.90	16120	16120	15960	20800	11200	16000	16097.60	10.52	0	-3402	16546	16272	15926	15652	15306	16410	15790	636	4800	5000	11520	10	1	12728534	2037	6.04	0.43	12	0.11	2649.00	36995.00	17210	20240715	-7.03	8400	20230726	90.48	17210	-7.03	20240715	8850	80.79	20240118	17210	-7.03	20240715	8400	90.48	20230726	0.68	N	001750	5000	636 억		1338739	N	N	35	N	00	N
42	20240724	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16000	350	2	2.24	2538557100	159767	119.98	15650	16200	15580	20300	10960	15650	15887.05	10.42	0	1223	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2037	6.04	0.43	12	1.26	2649.00	36995.00	17210	20240715	-7.03	8400	20230726	90.48	17210	-7.03	20240715	8850	80.79	20240118	17210	-7.03	20240715	8400	90.48	20230726	0.69	N	001750	5000	636 억		1326669	N	N	35	N	00	N
43	20240724	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15960	310	2	1.98	2296938900	144599	108.59	15650	16200	15580	20300	10960	15650	15884.96	10.42	0	1013	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2031	6.02	0.43	12	1.14	2649.00	36995.00	17210	20240715	-7.26	8400	20230726	90.00	17210	-7.26	20240715	8850	80.34	20240118	17210	-7.26	20240715	8400	90.00	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
44	20240724	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15790	140	2	0.89	1943101860	122347	91.88	15650	16200	15580	20300	10960	15650	15881.98	10.42	0	-2749	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2010	5.96	0.43	12	0.96	2649.00	36995.00	17210	20240715	-8.25	8400	20230726	87.98	17210	-8.25	20240715	8850	78.42	20240118	17210	-8.25	20240715	8400	87.98	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
45	20240724	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15860	210	2	1.34	1833335490	115408	86.67	15650	16200	15580	20300	10960	15650	15885.78	10.42	0	-2587	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2019	5.99	0.43	12	0.91	2649.00	36995.00	17210	20240715	-7.84	8400	20230726	88.81	17210	-7.84	20240715	8850	79.21	20240118	17210	-7.84	20240715	8400	88.81	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
46	20240724	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15860	210	2	1.34	1646063080	103607	77.81	15650	16200	15580	20300	10960	15650	15887.67	10.42	0	-4391	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2019	5.99	0.43	12	0.81	2649.00	36995.00	17210	20240715	-7.84	8400	20230726	88.81	17210	-7.84	20240715	8850	79.21	20240118	17210	-7.84	20240715	8400	88.81	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
47	20240724	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15830	180	2	1.15	1383515780	87016	65.35	15650	16200	15580	20300	10960	15650	15899.68	10.42	0	-5871	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2015	5.98	0.43	12	0.68	2649.00	36995.00	17210	20240715	-8.02	8400	20230726	88.45	17210	-8.02	20240715	8850	78.87	20240118	17210	-8.02	20240715	8400	88.45	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
48	20240724	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15680	30	2	0.19	1088499860	68282	51.28	15650	16200	15650	20300	10960	15650	15941.43	10.42	0	-767	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	1996	5.92	0.42	12	0.54	2649.00	36995.00	17210	20240715	-8.89	8400	20230726	86.67	17210	-8.89	20240715	8850	77.18	20240118	17210	-8.89	20240715	8400	86.67	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
49	20240724	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15900	250	2	1.60	45030230	2866	2.15	15650	15900	15650	20300	10960	15650	15712.84	10.42	0	426	16750	16200	15850	15300	14950	16025	15125	636	4650	5000	11260	10	1	12728534	2024	6.00	0.43	12	0.02	2649.00	36995.00	17210	20240715	-7.61	8400	20230726	89.29	17210	-7.61	20240715	8850	79.66	20240118	17210	-7.61	20240715	8400	89.29	20230726	0.69	N	001750	5000	636 억		1326669	N	N	17	N	00	N
50	20240723	160124	57	100.00	KOSPI		증권	N	N	N	N		N	15650	-120	5	-0.76	2086598940	130860	106.18	15830	16400	15500	20500	11040	15770	15945.88	10.30	0	10882	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	1992	5.91	0.42	12	1.03	2649.00	36995.00	17210	20240715	-9.06	8400	20230726	86.31	17210	-9.06	20240715	8850	76.84	20240118	17210	-9.06	20240715	8400	86.31	20230726	0.73	N	001750	5000	636 억		1311396	N	N	17	N	00	N
51	20240723	150126	57	100.00	KOSPI		증권	N	N	N	N		N	15790	20	2	0.13	1977099550	123890	100.52	15830	16400	15500	20500	11040	15770	15958.51	10.30	0	11436	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2010	5.96	0.43	12	0.97	2649.00	36995.00	17210	20240715	-8.25	8400	20230726	87.98	17210	-8.25	20240715	8850	78.42	20240118	17210	-8.25	20240715	8400	87.98	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
52	20240723	140123	57	100.00	KOSPI		증권	N	N	N	N		N	15790	20	2	0.13	1860654070	116525	94.55	15830	16400	15500	20500	11040	15770	15967.85	10.30	0	11531	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2010	5.96	0.43	12	0.92	2649.00	36995.00	17210	20240715	-8.25	8400	20230726	87.98	17210	-8.25	20240715	8850	78.42	20240118	17210	-8.25	20240715	8400	87.98	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
53	20240723	130123	57	100.00	KOSPI		증권	N	N	N	N		N	15810	40	2	0.25	1398524030	87199	70.75	15830	16400	15760	20500	11040	15770	16038.30	10.30	0	8318	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2012	5.97	0.43	12	0.69	2649.00	36995.00	17210	20240715	-8.13	8400	20230726	88.21	17210	-8.13	20240715	8850	78.64	20240118	17210	-8.13	20240715	8400	88.21	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
54	20240723	120125	57	100.00	KOSPI		증권	N	N	N	N		N	15910	140	2	0.89	1289090820	80291	65.15	15830	16400	15760	20500	11040	15770	16055.23	10.30	0	10101	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2025	6.01	0.43	12	0.63	2649.00	36995.00	17210	20240715	-7.55	8400	20230726	89.40	17210	-7.55	20240715	8850	79.77	20240118	17210	-7.55	20240715	8400	89.40	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
55	20240723	110124	57	100.00	KOSPI		증권	N	N	N	N		N	15940	170	2	1.08	1179958420	73441	59.59	15830	16400	15760	20500	11040	15770	16066.75	10.30	0	11279	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2029	6.02	0.43	12	0.58	2649.00	36995.00	17210	20240715	-7.38	8400	20230726	89.76	17210	-7.38	20240715	8850	80.11	20240118	17210	-7.38	20240715	8400	89.76	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
56	20240723	100124	57	100.00	KOSPI		증권	N	N	N	N		N	16080	310	2	1.97	926614250	57629	46.76	15830	16400	15760	20500	11040	15770	16078.96	10.30	0	10903	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2047	6.07	0.43	12	0.45	2649.00	36995.00	17210	20240715	-6.57	8400	20230726	91.43	17210	-6.57	20240715	8850	81.69	20240118	17210	-6.57	20240715	8400	91.43	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
57	20240723	090124	57	100.00	KOSPI		증권	N	N	N	N		N	15900	130	2	0.82	19960070	1256	1.02	15830	15980	15830	20500	11040	15770	15891.78	10.30	0	-73	16370	16070	15820	15520	15270	15945	15395	636	4730	5000	11350	10	1	12728534	2024	6.00	0.43	12	0.01	2649.00	36995.00	17210	20240715	-7.61	8400	20230726	89.29	17210	-7.61	20240715	8850	79.66	20240118	17210	-7.61	20240715	8400	89.29	20230726	0.73	N	001750	5000	636 억		1311396	N	N	2	N	00	N
58	20240722	160124	57	100.00	KOSPI		증권	N	N	N	N		N	15770	-130	5	-0.82	1948138470	123038	47.46	15890	16120	15570	20650	11130	15900	15833.64	10.01	0	-4081	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2007	5.95	0.43	12	0.97	2649.00	36995.00	17210	20240715	-8.37	8400	20230726	87.74	17210	-8.37	20240715	8850	78.19	20240118	17210	-8.37	20240715	8400	87.74	20230726	0.76	N	001750	5000	636 억		1273936	N	N	2	N	00	N
59	20240722	150124	57	100.00	KOSPI		증권	N	N	N	N		N	15790	-110	5	-0.69	1899315610	119943	46.27	15890	16120	15570	20650	11130	15900	15835.15	10.01	0	-3873	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2010	5.96	0.43	12	0.94	2649.00	36995.00	17210	20240715	-8.25	8400	20230726	87.98	17210	-8.25	20240715	8850	78.42	20240118	17210	-8.25	20240715	8400	87.98	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
60	20240722	140125	57	100.00	KOSPI		증권	N	N	N	N		N	15860	-40	5	-0.25	1791368010	113105	43.63	15890	16120	15570	20650	11130	15900	15838.10	10.01	0	-1531	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2019	5.99	0.43	12	0.89	2649.00	36995.00	17210	20240715	-7.84	8400	20230726	88.81	17210	-7.84	20240715	8850	79.21	20240118	17210	-7.84	20240715	8400	88.81	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
61	20240722	130123	57	100.00	KOSPI		증권	N	N	N	N		N	15680	-220	5	-1.38	1516099220	95682	36.91	15890	16120	15570	20650	11130	15900	15845.19	10.01	0	-71	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	1996	5.92	0.42	12	0.75	2649.00	36995.00	17210	20240715	-8.89	8400	20230726	86.67	17210	-8.89	20240715	8850	77.18	20240118	17210	-8.89	20240715	8400	86.67	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
62	20240722	120123	57	100.00	KOSPI		증권	N	N	N	N		N	15860	-40	5	-0.25	1253706650	78981	30.47	15890	16120	15570	20650	11130	15900	15873.52	10.01	0	111	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2019	5.99	0.43	12	0.62	2649.00	36995.00	17210	20240715	-7.84	8400	20230726	88.81	17210	-7.84	20240715	8850	79.21	20240118	17210	-7.84	20240715	8400	88.81	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
63	20240722	110124	57	100.00	KOSPI		증권	N	N	N	N		N	15890	-10	5	-0.06	1112853910	70098	27.04	15890	16120	15570	20650	11130	15900	15875.69	10.01	0	937	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2023	6.00	0.43	12	0.55	2649.00	36995.00	17210	20240715	-7.67	8400	20230726	89.17	17210	-7.67	20240715	8850	79.55	20240118	17210	-7.67	20240715	8400	89.17	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
64	20240722	100124	57	100.00	KOSPI		증권	N	N	N	N		N	15860	-40	5	-0.25	712129610	44919	17.33	15890	16120	15570	20650	11130	15900	15853.64	10.01	0	756	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2019	5.99	0.43	12	0.35	2649.00	36995.00	17210	20240715	-7.84	8400	20230726	88.81	17210	-7.84	20240715	8850	79.21	20240118	17210	-7.84	20240715	8400	88.81	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
65	20240722	090123	57	100.00	KOSPI		증권	N	N	N	N		N	15870	-30	5	-0.19	42841290	2697	1.04	15890	15900	15860	20650	11130	15900	15884.79	10.01	0	923	16913	16406	15853	15346	14793	16660	15600	636	4750	5000	11440	10	1	12728534	2020	5.99	0.43	12	0.02	2649.00	36995.00	17210	20240715	-7.79	8400	20230726	88.93	17210	-7.79	20240715	8850	79.32	20240118	17210	-7.79	20240715	8400	88.93	20230726	0.76	N	001750	5000	636 억		1273936	N	N	12	N	00	N
66	20240719	160123	57	100.00	KOSPI		증권	N	N	N	N		N	15900	420	2	2.71	4067202750	257475	142.41	15400	16360	15300	20100	10840	15480	15795.77	9.53	0	3880	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	2024	6.00	0.43	12	2.02	2649.00	36995.00	17210	20240715	-7.61	8400	20230726	89.29	17210	-7.61	20240715	8850	79.66	20240118	17210	-7.61	20240715	8400	89.29	20230726	0.98	N	001750	5000	636 억		1212532	N	N	12	N	00	N
67	20240719	150124	57	100.00	KOSPI		증권	N	N	N	N		N	16000	520	2	3.36	3796136640	240455	132.99	15400	16360	15300	20100	10840	15480	15787.31	9.53	0	3676	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	2037	6.04	0.43	12	1.89	2649.00	36995.00	17210	20240715	-7.03	8400	20230726	90.48	17210	-7.03	20240715	8850	80.79	20240118	17210	-7.03	20240715	8400	90.48	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
68	20240719	140124	57	100.00	KOSPI		증권	N	N	N	N		N	16040	560	2	3.62	2715328160	173134	95.76	15400	16100	15300	20100	10840	15480	15683.40	9.53	0	932	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	2042	6.06	0.43	12	1.36	2649.00	36995.00	17210	20240715	-6.80	8400	20230726	90.95	17210	-6.80	20240715	8850	81.24	20240118	17210	-6.80	20240715	8400	90.95	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
69	20240719	130123	57	100.00	KOSPI		증권	N	N	N	N		N	15600	120	2	0.78	2050601610	131359	72.65	15400	16000	15300	20100	10840	15480	15610.67	9.53	0	-271	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	1986	5.89	0.42	12	1.03	2649.00	36995.00	17210	20240715	-9.36	8400	20230726	85.71	17210	-9.36	20240715	8850	76.27	20240118	17210	-9.36	20240715	8400	85.71	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
70	20240719	120122	57	100.00	KOSPI		증권	N	N	N	N		N	15690	210	2	1.36	849735420	54483	30.13	15400	15780	15340	20100	10840	15480	15596.35	9.53	0	-2800	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	1997	5.92	0.42	12	0.43	2649.00	36995.00	17210	20240715	-8.83	8400	20230726	86.79	17210	-8.83	20240715	8850	77.29	20240118	17210	-8.83	20240715	8400	86.79	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
71	20240719	110124	57	100.00	KOSPI		증권	N	N	N	N		N	15650	170	2	1.10	594405880	38160	21.11	15400	15740	15340	20100	10840	15480	15576.69	9.53	0	-2561	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	1992	5.91	0.42	12	0.30	2649.00	36995.00	17210	20240715	-9.06	8400	20230726	86.31	17210	-9.06	20240715	8850	76.84	20240118	17210	-9.06	20240715	8400	86.31	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
72	20240719	100120	57	100.00	KOSPI		증권	N	N	N	N		N	15520	40	2	0.26	347361520	22349	12.36	15400	15700	15340	20100	10840	15480	15542.61	9.53	0	-1602	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	1975	5.86	0.42	12	0.18	2649.00	36995.00	17210	20240715	-9.82	8400	20230726	84.76	17210	-9.82	20240715	8850	75.37	20240118	17210	-9.82	20240715	8400	84.76	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
73	20240719	090128	57	100.00	KOSPI		증권	N	N	N	N		N	15500	20	2	0.13	12825360	831	0.46	15400	15520	15400	20100	10840	15480	15433.31	9.53	0	119	16666	16072	15506	14912	14346	16370	15210	636	4620	5000	11140	10	1	12728534	1973	5.85	0.42	12	0.01	2649.00	36995.00	17210	20240715	-9.94	8400	20230726	84.52	17210	-9.94	20240715	8850	75.14	20240118	17210	-9.94	20240715	8400	84.52	20230726	0.98	N	001750	5000	636 억		1212532	N	N	1	N	00	N
74	20240718	160123	57	100.00	KOSPI		증권	N	N	N	N		N	15480	210	2	1.38	2775542730	179298	73.85	15150	16100	14940	19850	10690	15270	15480.07	9.30	0	2806	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1970	5.84	0.42	12	1.41	2649.00	36995.00	17210	20240715	-10.05	8400	20230726	84.29	17210	-10.05	20240715	8850	74.92	20240118	17210	-10.05	20240715	8400	84.29	20230726	1.00	N	001750	5000	636 억		1183512	N	N	1	N	00	N
75	20240718	150123	57	100.00	KOSPI		증권	N	N	N	N		N	15420	150	2	0.98	2634061890	170154	70.08	15150	16100	14940	19850	10690	15270	15480.47	9.30	0	4176	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1963	5.82	0.42	12	1.34	2649.00	36995.00	17210	20240715	-10.40	8400	20230726	83.57	17210	-10.40	20240715	8850	74.24	20240118	17210	-10.40	20240715	8400	83.57	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
76	20240718	140122	57	100.00	KOSPI		증권	N	N	N	N		N	15310	40	2	0.26	2464336490	159139	65.54	15150	16100	14940	19850	10690	15270	15485.45	9.30	0	4436	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1949	5.78	0.41	12	1.25	2649.00	36995.00	17210	20240715	-11.04	8400	20230726	82.26	17210	-11.04	20240715	8850	72.99	20240118	17210	-11.04	20240715	8400	82.26	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
77	20240718	130123	57	100.00	KOSPI		증권	N	N	N	N		N	15650	380	2	2.49	1309318100	85738	35.31	15150	15770	14940	19850	10690	15270	15271.15	9.30	0	4847	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1992	5.91	0.42	12	0.67	2649.00	36995.00	17210	20240715	-9.06	8400	20230726	86.31	17210	-9.06	20240715	8850	76.84	20240118	17210	-9.06	20240715	8400	86.31	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
78	20240718	120122	57	100.00	KOSPI		증권	N	N	N	N		N	15600	330	2	2.16	1136816240	74611	30.73	15150	15770	14940	19850	10690	15270	15236.57	9.30	0	4320	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1986	5.89	0.42	12	0.59	2649.00	36995.00	17210	20240715	-9.36	8400	20230726	85.71	17210	-9.36	20240715	8850	76.27	20240118	17210	-9.36	20240715	8400	85.71	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
79	20240718	110123	57	100.00	KOSPI		증권	N	N	N	N		N	15170	-100	5	-0.65	793872970	52395	21.58	15150	15400	14940	19850	10690	15270	15151.67	9.30	0	5274	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1931	5.73	0.41	12	0.41	2649.00	36995.00	17210	20240715	-11.85	8400	20230726	80.60	17210	-11.85	20240715	8850	71.41	20240118	17210	-11.85	20240715	8400	80.60	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
80	20240718	100123	57	100.00	KOSPI		증권	N	N	N	N		N	15240	-30	5	-0.20	650508990	43003	17.71	15150	15400	14940	19850	10690	15270	15127.02	9.30	0	6081	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1940	5.75	0.41	12	0.34	2649.00	36995.00	17210	20240715	-11.45	8400	20230726	81.43	17210	-11.45	20240715	8850	72.20	20240118	17210	-11.45	20240715	8400	81.43	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
81	20240718	090125	57	100.00	KOSPI		증권	N	N	N	N		N	15150	-120	5	-0.79	27823320	1839	0.76	15150	15160	15030	19850	10690	15270	15128.67	9.30	0	-22	16383	15826	15543	14986	14703	15685	14845	636	4580	5000	10990	10	1	12728534	1928	5.72	0.41	12	0.01	2649.00	36995.00	17210	20240715	-11.97	8400	20230726	80.36	17210	-11.97	20240715	8850	71.19	20240118	17210	-11.97	20240715	8400	80.36	20230726	1.00	N	001750	5000	636 억		1183512	N	N	2	N	00	N
82	20240717	160125	54	100.00	KOSPI		증권	N	N	N	N		N	15270	-830	5	-5.16	3761713270	241823	17.98	15480	16100	15260	20900	11270	16100	15556.58	9.10	0	-3795	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1944	5.76	0.41	12	1.90	2649.00	36995.00	17210	20240715	-11.27	8400	20230726	81.79	17210	-11.27	20240715	8850	72.54	20240118	17210	-11.27	20240715	8400	81.79	20230726	0.31	N	001750	5000	636 억		1158325	N	N	2	N	01	N
83	20240717	150125	54	100.00	KOSPI		증권	N	N	N	N		N	15300	-800	5	-4.97	3593064700	230797	17.16	15480	16100	15260	20900	11270	16100	15567.96	9.10	0	-1468	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1947	5.78	0.41	12	1.81	2649.00	36995.00	17210	20240715	-11.10	8400	20230726	82.14	17210	-11.10	20240715	8850	72.88	20240118	17210	-11.10	20240715	8400	82.14	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
84	20240717	140125	54	100.00	KOSPI		증권	N	N	N	N		N	15360	-740	5	-4.60	3152885520	202067	15.03	15480	16100	15300	20900	11270	16100	15603.05	9.10	0	1998	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1955	5.80	0.42	12	1.59	2649.00	36995.00	17210	20240715	-10.75	8400	20230726	82.86	17210	-10.75	20240715	8850	73.56	20240118	17210	-10.75	20240715	8400	82.86	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
85	20240717	130125	54	100.00	KOSPI		증권	N	N	N	N		N	15460	-640	5	-3.98	2872199660	183850	13.67	15480	16100	15300	20900	11270	16100	15622.39	9.10	0	5718	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1968	5.84	0.42	12	1.44	2649.00	36995.00	17210	20240715	-10.17	8400	20230726	84.05	17210	-10.17	20240715	8850	74.69	20240118	17210	-10.17	20240715	8400	84.05	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
86	20240717	120126	54	100.00	KOSPI		증권	N	N	N	N		N	15330	-770	5	-4.78	2555896190	163257	12.14	15480	16100	15300	20900	11270	16100	15655.52	9.10	0	7792	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1951	5.79	0.41	12	1.28	2649.00	36995.00	17210	20240715	-10.92	8400	20230726	82.50	17210	-10.92	20240715	8850	73.22	20240118	17210	-10.92	20240715	8400	82.50	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
87	20240717	110125	54	100.00	KOSPI		증권	N	N	N	N		N	15640	-460	5	-2.86	1979734500	125987	9.37	15480	16100	15350	20900	11270	16100	15713.65	9.10	0	11884	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1991	5.90	0.42	12	0.99	2649.00	36995.00	17210	20240715	-9.12	8400	20230726	86.19	17210	-9.12	20240715	8850	76.72	20240118	17210	-9.12	20240715	8400	86.19	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
88	20240717	100125	54	100.00	KOSPI		증권	N	N	N	N		N	16000	-100	5	-0.62	1424856090	90619	6.74	15480	16100	15350	20900	11270	16100	15723.38	9.10	0	10023	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	2037	6.04	0.43	12	0.71	2649.00	36995.00	17210	20240715	-7.03	8400	20230726	90.48	17210	-7.03	20240715	8850	80.79	20240118	17210	-7.03	20240715	8400	90.48	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
89	20240717	090120	54	100.00	KOSPI		증권	N	N	N	N		N	15400	-700	5	-4.35	128336370	8301	0.62	15480	15490	15350	20900	11270	16100	15456.47	9.10	0	-317	17860	16980	15920	15040	13980	17420	15480	636	4800	5000	11590	10	1	12728534	1960	5.81	0.42	12	0.07	2649.00	36995.00	17210	20240715	-10.52	8400	20230726	83.33	17210	-10.52	20240715	8850	74.01	20240118	17210	-10.52	20240715	8400	83.33	20230726	0.31	N	001750	5000	636 억		1158325	N	N	0	N	01	N
90	20240716	160125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16100	1100	2	7.33	21128200380	1323138	59.60	15100	16800	14860	19500	10500	15000	15968.41	7.34	0	40538	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2049	6.08	0.44	12	10.40	2649.00	36995.00	17210	20240715	-6.45	8400	20230726	91.67	17210	-6.45	20240715	8850	81.92	20240118	17210	-6.45	20240715	8400	91.67	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
91	20240716	150126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16210	1210	2	8.07	20267890500	1269908	57.20	15100	16800	14860	19500	10500	15000	15960.44	7.34	0	37732	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2063	6.12	0.44	12	9.98	2649.00	36995.00	17210	20240715	-5.81	8400	20230726	92.98	17210	-5.81	20240715	8850	83.16	20240118	17210	-5.81	20240715	8400	92.98	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
92	20240716	140126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15890	890	2	5.93	14318623630	907703	40.89	15100	16270	14860	19500	10500	15000	15774.92	7.34	0	27149	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2023	6.00	0.43	12	7.13	2649.00	36995.00	17210	20240715	-7.67	8400	20230726	89.17	17210	-7.67	20240715	8850	79.55	20240118	17210	-7.67	20240715	8400	89.17	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
93	20240716	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16150	1150	2	7.67	13500937630	856255	38.57	15100	16270	14860	19500	10500	15000	15767.80	7.34	0	21115	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2056	6.10	0.44	12	6.73	2649.00	36995.00	17210	20240715	-6.16	8400	20230726	92.26	17210	-6.16	20240715	8850	82.49	20240118	17210	-6.16	20240715	8400	92.26	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
94	20240716	120126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16060	1060	2	7.07	12286371050	780205	35.14	15100	16270	14860	19500	10500	15000	15748.02	7.34	0	15598	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2044	6.06	0.43	12	6.13	2649.00	36995.00	17210	20240715	-6.68	8400	20230726	91.19	17210	-6.68	20240715	8850	81.47	20240118	17210	-6.68	20240715	8400	91.19	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
95	20240716	110126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15820	820	2	5.47	9915271500	632355	28.48	15100	16250	14860	19500	10500	15000	15680.36	7.34	0	-1683	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2014	5.97	0.43	12	4.97	2649.00	36995.00	17210	20240715	-8.08	8400	20230726	88.33	17210	-8.08	20240715	8850	78.76	20240118	17210	-8.08	20240715	8400	88.33	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
96	20240716	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15450	450	2	3.00	6328254220	405796	18.28	15100	16190	14860	19500	10500	15000	15595.28	7.34	0	-383	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	1967	5.83	0.42	12	3.19	2649.00	36995.00	17210	20240715	-10.23	8400	20230726	83.93	17210	-10.23	20240715	8850	74.58	20240118	17210	-10.23	20240715	8400	83.93	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
97	20240716	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15760	760	2	5.07	496114750	32053	1.44	15100	15780	15100	19500	10500	15000	15484.24	7.34	0	3202	18393	16696	15513	13816	12633	16440	13560	636	4500	5000	10800	10	1	12728534	2006	5.95	0.43	12	0.25	2649.00	36995.00	17210	20240715	-8.43	8400	20230726	87.62	17210	-8.43	20240715	8850	78.08	20240118	17210	-8.43	20240715	8400	87.62	20230726	0.18	N	001750	5000	636 억		934307	N	N	0	N	00	N
98	20240715	160124	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15000	1050	2	7.53	34851332070	2207663	499.30	15000	17210	14330	18130	9770	13950	15788.20	7.16	0	-89618	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1909	5.66	0.41	12	17.34	2649.00	36995.00	17210	20240715	-12.84	8400	20230726	78.57	17210	-12.84	20240715	8850	69.49	20240118	17210	-12.84	20240715	8400	78.57	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
99	20240715	150124	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15020	1070	2	7.67	33805421840	2137988	483.54	15000	17210	14330	18130	9770	13950	15811.79	7.16	0	-89271	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1912	5.67	0.41	12	16.80	2649.00	36995.00	17210	20240715	-12.73	8400	20230726	78.81	17210	-12.73	20240715	8850	69.72	20240118	17210	-12.73	20240715	8400	78.81	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
100	20240715	140124	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15160	1210	2	8.67	33060035970	2088443	472.34	15000	17210	14330	18130	9770	13950	15829.99	7.16	0	-88727	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1930	5.72	0.41	12	16.41	2649.00	36995.00	17210	20240715	-11.91	8400	20230726	80.48	17210	-11.91	20240715	8850	71.30	20240118	17210	-11.91	20240715	8400	80.48	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
101	20240715	130124	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15190	1240	2	8.89	32263891300	2035622	460.39	15000	17210	14330	18130	9770	13950	15849.65	7.16	0	-87292	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1933	5.73	0.41	12	15.99	2649.00	36995.00	17210	20240715	-11.74	8400	20230726	80.83	17210	-11.74	20240715	8850	71.64	20240118	17210	-11.74	20240715	8400	80.83	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
102	20240715	120125	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15200	1250	2	8.96	31156563270	1963155	444.00	15000	17210	14330	18130	9770	13950	15870.66	7.16	0	-85972	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1935	5.74	0.41	12	15.42	2649.00	36995.00	17210	20240715	-11.68	8400	20230726	80.95	17210	-11.68	20240715	8850	71.75	20240118	17210	-11.68	20240715	8400	80.95	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
103	20240715	110125	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15180	1230	2	8.82	30104658580	1893655	428.28	15000	17210	14330	18130	9770	13950	15897.65	7.16	0	-80006	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1932	5.73	0.41	12	14.88	2649.00	36995.00	17210	20240715	-11.80	8400	20230726	80.71	17210	-11.80	20240715	8850	71.53	20240118	17210	-11.80	20240715	8400	80.71	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
104	20240715	100126	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	15180	1230	2	8.82	24284905430	1518416	343.42	15000	17210	14330	18130	9770	13950	15993.58	7.16	0	-52546	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	1932	5.73	0.41	12	11.93	2649.00	36995.00	17210	20240715	-11.80	8400	20230726	80.71	17210	-11.80	20240715	8850	71.53	20240118	17210	-11.80	20240715	8400	80.71	20230726	0.04	N	001750	5000	636 억		910848	N	N	0	N	00	N
105	20240715	090125	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	16490	2540	2	18.21	2732562430	173772	39.30	15000	16490	14970	18130	9770	13950	15724.99	7.16	0	-27	14990	14470	13630	13110	12270	14730	13370	636	4180	5000	10040	10	1	12728534	2099	6.22	0.45	12	1.37	2649.00	36995.00	16490	20240715	0.00	8400	20230726	96.31	16490	0.00	20240715	8850	86.33	20240118	16490	0.00	20240715	8400	96.31	20230726	0.04	N	001750	5000	636 억		910848	Y	N	0	N	00	N
106	20240712	160124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13950	1160	2	9.07	5884792760	427005	199.90	12790	14150	12790	16620	8960	12790	13782.14	7.01	0	33076	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1776	5.27	0.38	12	3.35	2649.00	36995.00	14150	20240712	-1.41	8400	20230726	66.07	14150	-1.41	20240712	8850	57.63	20240118	14150	-1.41	20240712	8400	66.07	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
107	20240712	150124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13980	1190	2	9.30	5777612240	419325	196.31	12790	14150	12790	16620	8960	12790	13779.14	7.01	0	32118	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1779	5.28	0.38	12	3.29	2649.00	36995.00	14150	20240712	-1.20	8400	20230726	66.43	14150	-1.20	20240712	8850	57.97	20240118	14150	-1.20	20240712	8400	66.43	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
108	20240712	140126	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13980	1190	2	9.30	5487324260	398580	186.60	12790	14150	12790	16620	8960	12790	13767.99	7.01	0	29508	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1779	5.28	0.38	12	3.13	2649.00	36995.00	14150	20240712	-1.20	8400	20230726	66.43	14150	-1.20	20240712	8850	57.97	20240118	14150	-1.20	20240712	8400	66.43	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
109	20240712	130125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13730	940	2	7.35	5052107860	367357	171.98	12790	14150	12790	16620	8960	12790	13753.45	7.01	0	27464	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1748	5.18	0.37	12	2.89	2649.00	36995.00	14150	20240712	-2.97	8400	20230726	63.45	14150	-2.97	20240712	8850	55.14	20240118	14150	-2.97	20240712	8400	63.45	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
110	20240712	120125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13490	700	2	5.47	4813894860	350078	163.89	12790	14150	12790	16620	8960	12790	13751.83	7.01	0	27301	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1717	5.09	0.36	12	2.75	2649.00	36995.00	14150	20240712	-4.66	8400	20230726	60.60	14150	-4.66	20240712	8850	52.43	20240118	14150	-4.66	20240712	8400	60.60	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
111	20240712	110124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13920	1130	2	8.84	4432369450	322258	150.87	12790	14150	12790	16620	8960	12790	13755.09	7.01	0	21283	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1772	5.25	0.38	12	2.53	2649.00	36995.00	14150	20240712	-1.63	8400	20230726	65.71	14150	-1.63	20240712	8850	57.29	20240118	14150	-1.63	20240712	8400	65.71	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
112	20240712	100124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	13790	1000	2	7.82	2805876940	205681	96.29	12790	14050	12790	16620	8960	12790	13643.26	7.01	0	22168	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1755	5.21	0.37	12	1.62	2649.00	36995.00	14050	20240712	-1.85	8400	20230726	64.17	14050	-1.85	20240712	8850	55.82	20240118	14050	-1.85	20240712	8400	64.17	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
113	20240712	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	12890	100	2	0.78	63782490	4983	2.33	12790	12890	12790	16620	8960	12790	12800.73	7.01	0	-1812	13856	13322	12466	11932	11076	13590	12200	636	3830	5000	9200	10	1	12728534	1641	4.87	0.35	12	0.04	2649.00	36995.00	13000	20240711	-0.85	8400	20230726	53.45	13000	-0.85	20240711	8850	45.65	20240118	13000	-0.85	20240711	8400	53.45	20230726	0.02	N	001750	5000	636 억		891943	N	N	1	N	00	N
114	20240711	160124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12790	1090	2	9.32	2669561870	212346	325.08	11630	13000	11610	15210	8190	11700	12571.21	6.94	0	9751	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1628	4.83	0.35	12	1.67	2649.00	36995.00	13000	20240711	-1.62	8400	20230726	52.26	13000	-1.62	20240711	8850	44.52	20240118	13000	-1.62	20240711	8400	52.26	20230726	0.02	N	001750	5000	636 억		883938	N	N	1	N	00	N
115	20240711	150124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12700	1000	2	8.55	2584285050	205664	314.85	11630	13000	11610	15210	8190	11700	12565.59	6.94	0	9964	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1617	4.79	0.34	12	1.62	2649.00	36995.00	13000	20240711	-2.31	8400	20230726	51.19	13000	-2.31	20240711	8850	43.50	20240118	13000	-2.31	20240711	8400	51.19	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
116	20240711	140125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12900	1200	2	10.26	2312876110	184374	282.26	11630	13000	11610	15210	8190	11700	12544.50	6.94	0	4926	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1642	4.87	0.35	12	1.45	2649.00	36995.00	13000	20240711	-0.77	8400	20230726	53.57	13000	-0.77	20240711	8850	45.76	20240118	13000	-0.77	20240711	8400	53.57	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
117	20240711	130124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12580	880	2	7.52	1621001590	130307	199.49	11630	12800	11610	15210	8190	11700	12439.89	6.94	0	2913	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1601	4.75	0.34	12	1.02	2649.00	36995.00	12800	20240711	-1.72	8400	20230726	49.76	12800	-1.72	20240711	8850	42.15	20240118	12800	-1.72	20240711	8400	49.76	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
118	20240711	120125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12470	770	2	6.58	1532824290	123293	188.75	11630	12800	11610	15210	8190	11700	12432.39	6.94	0	1656	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1587	4.71	0.34	12	0.97	2649.00	36995.00	12800	20240711	-2.58	8400	20230726	48.45	12800	-2.58	20240711	8850	40.90	20240118	12800	-2.58	20240711	8400	48.45	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
119	20240711	110124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12590	890	2	7.61	1471103950	118346	181.18	11630	12800	11610	15210	8190	11700	12430.56	6.94	0	650	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1603	4.75	0.34	12	0.93	2649.00	36995.00	12800	20240711	-1.64	8400	20230726	49.88	12800	-1.64	20240711	8850	42.26	20240118	12800	-1.64	20240711	8400	49.88	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
120	20240711	100124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	12400	700	2	5.98	555167830	45581	69.78	11630	12520	11610	15210	8190	11700	12179.85	6.94	0	-1857	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1578	4.68	0.34	12	0.36	2649.00	36995.00	12520	20240711	-0.96	8400	20230726	47.62	12520	-0.96	20240711	8850	40.11	20240118	12520	-0.96	20240711	8400	47.62	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
121	20240711	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11640	-60	5	-0.51	2734850	235	0.36	11630	11690	11610	15210	8190	11700	11636.58	6.94	0	-38	12120	11910	11700	11490	11280	12015	11595	636	3510	5000	8420	10	1	12728534	1482	4.39	0.31	12	0.00	2649.00	36995.00	11910	20240710	-2.27	8400	20230726	38.57	11910	-2.27	20240710	8850	31.53	20240118	11910	-2.27	20240710	8400	38.57	20230726	0.02	N	001750	5000	636 억		883938	N	N	0	N	00	N
122	20240710	160124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11700	210	2	1.83	765290420	64987	392.24	11510	11910	11490	14930	8050	11490	11776.24	6.33	0	3959	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1489	4.42	0.32	12	0.51	2649.00	36995.00	11910	20240710	-1.76	8400	20230726	39.29	11910	-1.76	20240710	8850	32.20	20240118	11910	-1.76	20240710	8400	39.29	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
123	20240710	150124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11780	290	2	2.52	723503320	61428	370.76	11510	11910	11490	14930	8050	11490	11778.07	6.33	0	5158	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1499	4.45	0.32	12	0.48	2649.00	36995.00	11910	20240710	-1.09	8400	20230726	40.24	11910	-1.09	20240710	8850	33.11	20240118	11910	-1.09	20240710	8400	40.24	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
124	20240710	140124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11760	270	2	2.35	694374780	58954	355.83	11510	11910	11490	14930	8050	11490	11778.25	6.33	0	7051	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1497	4.44	0.32	12	0.46	2649.00	36995.00	11910	20240710	-1.26	8400	20230726	40.00	11910	-1.26	20240710	8850	32.88	20240118	11910	-1.26	20240710	8400	40.00	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
125	20240710	130124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11780	290	2	2.52	665433740	56489	340.95	11510	11910	11490	14930	8050	11490	11779.88	6.33	0	7095	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1499	4.45	0.32	12	0.44	2649.00	36995.00	11910	20240710	-1.09	8400	20230726	40.24	11910	-1.09	20240710	8850	33.11	20240118	11910	-1.09	20240710	8400	40.24	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
126	20240710	120124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11830	340	2	2.96	594767910	50496	304.78	11510	11910	11490	14930	8050	11490	11778.52	6.33	0	6147	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1506	4.47	0.32	12	0.40	2649.00	36995.00	11910	20240710	-0.67	8400	20230726	40.83	11910	-0.67	20240710	8850	33.67	20240118	11910	-0.67	20240710	8400	40.83	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
127	20240710	110125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11830	340	2	2.96	566765570	48130	290.50	11510	11910	11490	14930	8050	11490	11775.72	6.33	0	6021	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1506	4.47	0.32	12	0.38	2649.00	36995.00	11910	20240710	-0.67	8400	20230726	40.83	11910	-0.67	20240710	8850	33.67	20240118	11910	-0.67	20240710	8400	40.83	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
128	20240710	100124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	11760	270	2	2.35	427526110	36386	219.62	11510	11900	11490	14930	8050	11490	11749.74	6.33	0	5513	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1497	4.44	0.32	12	0.29	2649.00	36995.00	11900	20240710	-1.18	8400	20230726	40.00	11900	-1.18	20240710	8850	32.88	20240118	11900	-1.18	20240710	8400	40.00	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
129	20240710	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11510	20	2	0.17	230180	20	0.12	11510	11510	11490	14930	8050	11490	11509.00	6.33	0	4	11603	11546	11463	11406	11323	11575	11435	636	3440	5000	8270	10	1	12728534	1465	4.35	0.31	12	0.00	2649.00	36995.00	11560	20240617	-0.43	8400	20230726	37.02	11560	-0.43	20240617	8850	30.06	20240118	11560	-0.43	20240617	8400	37.02	20230726	0.02	N	001750	5000	636 억		805295	N	N	0	N	00	N
130	20240709	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11490	50	2	0.44	189307310	16568	163.75	11440	11520	11380	14870	8010	11440	11426.08	6.33	0	318	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1463	4.34	0.31	12	0.13	2649.00	36995.00	11560	20240617	-0.61	8400	20230726	36.79	11560	-0.61	20240617	8850	29.83	20240118	11560	-0.61	20240617	8400	36.79	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
131	20240709	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11510	70	2	0.61	172904590	15142	149.65	11440	11520	11380	14870	8010	11440	11418.87	6.33	0	183	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1465	4.35	0.31	12	0.12	2649.00	36995.00	11560	20240617	-0.43	8400	20230726	37.02	11560	-0.43	20240617	8850	30.06	20240118	11560	-0.43	20240617	8400	37.02	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
132	20240709	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11450	10	2	0.09	160802110	14088	139.24	11440	11450	11380	14870	8010	11440	11414.12	6.33	0	37	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1457	4.32	0.31	12	0.11	2649.00	36995.00	11560	20240617	-0.95	8400	20230726	36.31	11560	-0.95	20240617	8850	29.38	20240118	11560	-0.95	20240617	8400	36.31	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
133	20240709	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11380	-60	5	-0.52	135569840	11878	117.39	11440	11450	11380	14870	8010	11440	11413.52	6.33	0	37	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1449	4.30	0.31	12	0.09	2649.00	36995.00	11560	20240617	-1.56	8400	20230726	35.48	11560	-1.56	20240617	8850	28.59	20240118	11560	-1.56	20240617	8400	35.48	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
134	20240709	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11390	-50	5	-0.44	127477770	11167	110.37	11440	11450	11390	14870	8010	11440	11415.58	6.33	0	30	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1450	4.30	0.31	12	0.09	2649.00	36995.00	11560	20240617	-1.47	8400	20230726	35.60	11560	-1.47	20240617	8850	28.70	20240118	11560	-1.47	20240617	8400	35.60	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
135	20240709	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11450	10	2	0.09	99573270	8718	86.16	11440	11450	11400	14870	8010	11440	11421.57	6.33	0	30	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1457	4.32	0.31	12	0.07	2649.00	36995.00	11560	20240617	-0.95	8400	20230726	36.31	11560	-0.95	20240617	8850	29.38	20240118	11560	-0.95	20240617	8400	36.31	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
136	20240709	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11450	10	2	0.09	41342960	3614	35.72	11440	11450	11400	14870	8010	11440	11439.67	6.33	0	-83	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1457	4.32	0.31	12	0.03	2649.00	36995.00	11560	20240617	-0.95	8400	20230726	36.31	11560	-0.95	20240617	8850	29.38	20240118	11560	-0.95	20240617	8400	36.31	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
137	20240709	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11450	10	2	0.09	5273910	461	4.56	11440	11450	11440	14870	8010	11440	11440.15	6.33	0	-46	11480	11460	11430	11410	11380	11470	11420	636	3430	5000	8230	10	1	12728534	1457	4.32	0.31	12	0.00	2649.00	36995.00	11560	20240617	-0.95	8400	20230726	36.31	11560	-0.95	20240617	8850	29.38	20240118	11560	-0.95	20240617	8400	36.31	20230726	0.02	N	001750	5000	636 억		805098	N	N	2	N	00	N
138	20240708	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11440	20	2	0.18	115636700	10118	68.27	11420	11450	11400	14840	8000	11420	11428.81	8.68	0	-275	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1456	4.32	0.31	12	0.08	2649.00	36995.00	11560	20240617	-1.04	8400	20230726	36.19	11560	-1.04	20240617	8850	29.27	20240118	11560	-1.04	20240617	8400	36.19	20230726	0.02	N	001750	5000	636 억		1105353	N	N	2	N	00	N
139	20240708	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11440	20	2	0.18	85099350	7449	50.26	11420	11450	11400	14840	8000	11420	11424.27	8.68	0	-390	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1456	4.32	0.31	12	0.06	2649.00	36995.00	11560	20240617	-1.04	8400	20230726	36.19	11560	-1.04	20240617	8850	29.27	20240118	11560	-1.04	20240617	8400	36.19	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
140	20240708	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11420	0	3	0.00	62308090	5455	36.81	11420	11450	11400	14840	8000	11420	11422.20	8.68	0	-204	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1454	4.31	0.31	12	0.04	2649.00	36995.00	11560	20240617	-1.21	8400	20230726	35.95	11560	-1.21	20240617	8850	29.04	20240118	11560	-1.21	20240617	8400	35.95	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
141	20240708	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11430	10	2	0.09	61177510	5356	36.14	11420	11450	11400	14840	8000	11420	11422.24	8.68	0	-185	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1455	4.31	0.31	12	0.04	2649.00	36995.00	11560	20240617	-1.12	8400	20230726	36.07	11560	-1.12	20240617	8850	29.15	20240118	11560	-1.12	20240617	8400	36.07	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
142	20240708	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11430	10	2	0.09	58883080	5155	34.78	11420	11450	11400	14840	8000	11420	11422.52	8.68	0	-78	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1455	4.31	0.31	12	0.04	2649.00	36995.00	11560	20240617	-1.12	8400	20230726	36.07	11560	-1.12	20240617	8850	29.15	20240118	11560	-1.12	20240617	8400	36.07	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
143	20240708	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11430	10	2	0.09	49316610	4318	29.13	11420	11450	11400	14840	8000	11420	11421.17	8.68	0	-67	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1455	4.31	0.31	12	0.03	2649.00	36995.00	11560	20240617	-1.12	8400	20230726	36.07	11560	-1.12	20240617	8850	29.15	20240118	11560	-1.12	20240617	8400	36.07	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
144	20240708	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11440	20	2	0.18	42869300	3754	25.33	11420	11450	11400	14840	8000	11420	11419.63	8.68	0	-57	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1456	4.32	0.31	12	0.03	2649.00	36995.00	11560	20240617	-1.04	8400	20230726	36.19	11560	-1.04	20240617	8850	29.27	20240118	11560	-1.04	20240617	8400	36.19	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
145	20240708	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11420	0	3	0.00	2284000	200	1.35	11420	11420	11420	14840	8000	11420	11420.00	8.68	0	-6	11520	11470	11390	11340	11260	11495	11365	636	3420	5000	8220	10	1	12728534	1454	4.31	0.31	12	0.00	2649.00	36995.00	11560	20240617	-1.21	8400	20230726	35.95	11560	-1.21	20240617	8850	29.04	20240118	11560	-1.21	20240617	8400	35.95	20230726	0.02	N	001750	5000	636 억		1105353	N	N	1	N	00	N
146	20240705	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11420	70	2	0.62	166196010	14618	128.62	11330	11440	11310	14750	7950	11350	11369.27	8.69	0	-1286	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1454	4.31	0.31	12	0.11	2649.00	36995.00	11560	20240617	-1.21	8400	20230726	35.95	11560	-1.21	20240617	8850	29.04	20240118	11560	-1.21	20240617	8400	35.95	20230726	0.02	N	001750	5000	636 억		1105647	N	N	1	N	00	N
147	20240705	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11370	20	2	0.18	131475320	11571	101.81	11330	11410	11310	14750	7950	11350	11362.49	8.69	0	-1284	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1447	4.29	0.31	12	0.09	2649.00	36995.00	11560	20240617	-1.64	8400	20230726	35.36	11560	-1.64	20240617	8850	28.47	20240118	11560	-1.64	20240617	8400	35.36	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
148	20240705	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11340	-10	5	-0.09	120471800	10600	93.27	11330	11410	11310	14750	7950	11350	11365.26	8.69	0	-641	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1443	4.28	0.31	12	0.08	2649.00	36995.00	11560	20240617	-1.90	8400	20230726	35.00	11560	-1.90	20240617	8850	28.14	20240118	11560	-1.90	20240617	8400	35.00	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
149	20240705	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11380	30	2	0.26	108482480	9544	83.98	11330	11410	11310	14750	7950	11350	11366.56	8.69	0	-135	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1449	4.30	0.31	12	0.07	2649.00	36995.00	11560	20240617	-1.56	8400	20230726	35.48	11560	-1.56	20240617	8850	28.59	20240118	11560	-1.56	20240617	8400	35.48	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
150	20240705	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11390	40	2	0.35	97580910	8586	75.55	11330	11410	11310	14750	7950	11350	11365.12	8.69	0	-135	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1450	4.30	0.31	12	0.07	2649.00	36995.00	11560	20240617	-1.47	8400	20230726	35.60	11560	-1.47	20240617	8850	28.70	20240118	11560	-1.47	20240617	8400	35.60	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
151	20240705	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11390	40	2	0.35	83384100	7340	64.58	11330	11410	11310	14750	7950	11350	11360.23	8.69	0	-112	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1450	4.30	0.31	12	0.06	2649.00	36995.00	11560	20240617	-1.47	8400	20230726	35.60	11560	-1.47	20240617	8850	28.70	20240118	11560	-1.47	20240617	8400	35.60	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
152	20240705	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11330	-20	5	-0.18	45499910	4009	35.27	11330	11390	11310	14750	7950	11350	11349.44	8.69	0	-59	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1442	4.28	0.31	12	0.03	2649.00	36995.00	11560	20240617	-1.99	8400	20230726	34.88	11560	-1.99	20240617	8850	28.02	20240118	11560	-1.99	20240617	8400	34.88	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
153	20240705	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11330	-20	5	-0.18	2753190	243	2.14	11330	11330	11330	14750	7950	11350	11330.00	8.69	0	-5	11463	11406	11363	11306	11263	11400	11300	636	3400	5000	8170	10	1	12728534	1442	4.28	0.31	12	0.00	2649.00	36995.00	11560	20240617	-1.99	8400	20230726	34.88	11560	-1.99	20240617	8850	28.02	20240118	11560	-1.99	20240617	8400	34.88	20230726	0.02	N	001750	5000	636 억		1105647	N	N	0	N	00	N
154	20240704	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	0	3	0.00	128964730	11341	95.86	11350	11420	11320	14750	7950	11350	11371.55	6.33	0	-1337	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1445	4.28	0.31	12	0.09	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
155	20240704	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11330	-20	5	-0.18	114075080	10027	84.75	11350	11420	11320	14750	7950	11350	11376.79	6.33	0	-1296	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1442	4.28	0.31	12	0.08	2649.00	36995.00	11560	20240617	-1.99	8400	20230726	34.88	11560	-1.99	20240617	8850	28.02	20240118	11560	-1.99	20240617	8400	34.88	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
156	20240704	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11360	10	2	0.09	104085380	9146	77.31	11350	11420	11330	14750	7950	11350	11380.43	6.33	0	-1249	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1446	4.29	0.31	12	0.07	2649.00	36995.00	11560	20240617	-1.73	8400	20230726	35.24	11560	-1.73	20240617	8850	28.36	20240118	11560	-1.73	20240617	8400	35.24	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
157	20240704	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11380	30	2	0.26	82012290	7204	60.89	11350	11420	11340	14750	7950	11350	11384.27	6.33	0	-1341	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1449	4.30	0.31	12	0.06	2649.00	36995.00	11560	20240617	-1.56	8400	20230726	35.48	11560	-1.56	20240617	8850	28.59	20240118	11560	-1.56	20240617	8400	35.48	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
158	20240704	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	0	3	0.00	69465760	6103	51.58	11350	11420	11340	14750	7950	11350	11382.23	6.33	0	-1341	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1445	4.28	0.31	12	0.05	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
159	20240704	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11360	10	2	0.09	53151550	4669	39.46	11350	11420	11350	14750	7950	11350	11383.93	6.33	0	-937	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1446	4.29	0.31	12	0.04	2649.00	36995.00	11560	20240617	-1.73	8400	20230726	35.24	11560	-1.73	20240617	8850	28.36	20240118	11560	-1.73	20240617	8400	35.24	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
160	20240704	100123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11380	30	2	0.26	29790440	2618	22.13	11350	11410	11350	14750	7950	11350	11379.08	6.33	0	-26	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1449	4.30	0.31	12	0.02	2649.00	36995.00	11560	20240617	-1.56	8400	20230726	35.48	11560	-1.56	20240617	8850	28.59	20240118	11560	-1.56	20240617	8400	35.48	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
161	20240704	090123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	0	3	0.00	760450	67	0.57	11350	11350	11350	14750	7950	11350	11350.00	6.33	0	-6	11516	11432	11296	11212	11076	11475	11255	636	3400	5000	8170	10	1	12728534	1445	4.28	0.31	12	0.00	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.03	N	001750	5000	636 억		805964	N	N	0	N	00	N
162	20240703	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	180	2	1.61	131424830	11631	94.94	11200	11380	11160	14520	7820	11170	11297.17	6.33	0	-1499	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1445	4.28	0.31	12	0.09	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
163	20240703	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11310	140	2	1.25	123543790	10936	89.27	11200	11380	11160	14520	7820	11170	11296.98	6.33	0	-1461	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1440	4.27	0.31	12	0.09	2649.00	36995.00	11560	20240617	-2.16	8400	20230726	34.64	11560	-2.16	20240617	8850	27.80	20240118	11560	-2.16	20240617	8400	34.64	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
164	20240703	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11340	170	2	1.52	99408090	8797	71.81	11200	11380	11160	14520	7820	11170	11300.23	6.33	0	133	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1443	4.28	0.31	12	0.07	2649.00	36995.00	11560	20240617	-1.90	8400	20230726	35.00	11560	-1.90	20240617	8850	28.14	20240118	11560	-1.90	20240617	8400	35.00	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
165	20240703	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	180	2	1.61	85507100	7572	61.81	11200	11380	11160	14520	7820	11170	11292.54	6.33	0	-158	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1445	4.28	0.31	12	0.06	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
166	20240703	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11350	180	2	1.61	67243650	5960	48.65	11200	11380	11160	14520	7820	11170	11282.49	6.33	0	-243	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1445	4.28	0.31	12	0.05	2649.00	36995.00	11560	20240617	-1.82	8400	20230726	35.12	11560	-1.82	20240617	8850	28.25	20240118	11560	-1.82	20240617	8400	35.12	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
167	20240703	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11250	80	2	0.72	26100560	2329	19.01	11200	11250	11160	14520	7820	11170	11206.77	6.33	0	-230	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1432	4.25	0.30	12	0.02	2649.00	36995.00	11560	20240617	-2.68	8400	20230726	33.93	11560	-2.68	20240617	8850	27.12	20240118	11560	-2.68	20240617	8400	33.93	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
168	20240703	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11200	30	2	0.27	9502360	849	6.93	11200	11200	11160	14520	7820	11170	11192.41	6.33	0	-150	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1426	4.23	0.30	12	0.01	2649.00	36995.00	11560	20240617	-3.11	8400	20230726	33.33	11560	-3.11	20240617	8850	26.55	20240118	11560	-3.11	20240617	8400	33.33	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
169	20240703	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11170	0	3	0.00	134280	12	0.10	11200	11200	11170	14520	7820	11170	11190.00	6.33	0	-4	11276	11222	11186	11132	11096	11205	11115	636	3350	5000	8040	10	1	12728534	1422	4.22	0.30	12	0.00	2649.00	36995.00	11560	20240617	-3.37	8400	20230726	32.98	11560	-3.37	20240617	8850	26.21	20240118	11560	-3.37	20240617	8400	32.98	20230726	0.04	N	001750	5000	636 억		805784	N	N	0	N	00	N
170	20240702	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11170	-50	5	-0.45	136946560	12251	164.38	11240	11240	11150	14580	7860	11220	11178.40	6.33	0	-781	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1422	4.22	0.30	12	0.10	2649.00	36995.00	11560	20240617	-3.37	8400	20230726	32.98	11560	-3.37	20240617	8850	26.21	20240118	11560	-3.37	20240617	8400	32.98	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
171	20240702	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11170	-50	5	-0.45	126170020	11286	151.43	11240	11240	11160	14580	7860	11220	11179.34	6.33	0	-555	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1422	4.22	0.30	12	0.09	2649.00	36995.00	11560	20240617	-3.37	8400	20230726	32.98	11560	-3.37	20240617	8850	26.21	20240118	11560	-3.37	20240617	8400	32.98	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
172	20240702	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11180	-40	5	-0.36	112646700	10075	135.18	11240	11240	11170	14580	7860	11220	11180.81	6.33	0	-524	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1423	4.22	0.30	12	0.08	2649.00	36995.00	11560	20240617	-3.29	8400	20230726	33.10	11560	-3.29	20240617	8850	26.33	20240118	11560	-3.29	20240617	8400	33.10	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
173	20240702	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11180	-40	5	-0.36	53560240	4786	64.22	11240	11240	11170	14580	7860	11220	11191.02	6.33	0	-496	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1423	4.22	0.30	12	0.04	2649.00	36995.00	11560	20240617	-3.29	8400	20230726	33.10	11560	-3.29	20240617	8850	26.33	20240118	11560	-3.29	20240617	8400	33.10	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
174	20240702	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11200	-20	5	-0.18	39292470	3510	47.10	11240	11240	11170	14580	7860	11220	11194.44	6.33	0	-488	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1426	4.23	0.30	12	0.03	2649.00	36995.00	11560	20240617	-3.11	8400	20230726	33.33	11560	-3.11	20240617	8850	26.55	20240118	11560	-3.11	20240617	8400	33.33	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
175	20240702	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11190	-30	5	-0.27	32508570	2904	38.96	11240	11240	11170	14580	7860	11220	11194.41	6.33	0	-468	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1424	4.22	0.30	12	0.02	2649.00	36995.00	11560	20240617	-3.20	8400	20230726	33.21	11560	-3.20	20240617	8850	26.44	20240118	11560	-3.20	20240617	8400	33.21	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
176	20240702	100123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11190	-30	5	-0.27	13734610	1226	16.45	11240	11240	11190	14580	7860	11220	11202.78	6.33	0	-333	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1424	4.22	0.30	12	0.01	2649.00	36995.00	11560	20240617	-3.20	8400	20230726	33.21	11560	-3.20	20240617	8850	26.44	20240118	11560	-3.20	20240617	8400	33.21	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
177	20240702	090123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	0	3	0.00	1568970	140	1.88	11240	11240	11190	14580	7860	11220	11206.93	6.33	0	-119	11286	11252	11226	11192	11166	11240	11180	636	3360	5000	8070	10	1	12728534	1428	4.24	0.30	12	0.00	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		806336	N	N	0	N	00	N
178	20240701	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	-20	5	-0.18	66698720	5948	46.40	11260	11260	11200	14610	7870	11240	11213.64	6.34	0	-1144	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1428	4.24	0.30	12	0.05	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
179	20240701	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	-20	5	-0.18	56510740	5040	39.31	11260	11260	11200	14610	7870	11240	11212.45	6.34	0	-919	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1428	4.24	0.30	12	0.04	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
180	20240701	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	-20	5	-0.18	55803880	4977	38.82	11260	11260	11200	14610	7870	11240	11212.35	6.34	0	-919	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1428	4.24	0.30	12	0.04	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
181	20240701	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	-20	5	-0.18	47879250	4271	33.32	11260	11260	11200	14610	7870	11240	11210.31	6.34	0	-826	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1428	4.24	0.30	12	0.03	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
182	20240701	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11210	-30	5	-0.27	34548390	3081	24.03	11260	11260	11200	14610	7870	11240	11213.37	6.34	0	-727	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1427	4.23	0.30	12	0.02	2649.00	36995.00	11560	20240617	-3.03	8400	20230726	33.45	11560	-3.03	20240617	8850	26.67	20240118	11560	-3.03	20240617	8400	33.45	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
183	20240701	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11210	-30	5	-0.27	22347230	1992	15.54	11260	11260	11210	14610	7870	11240	11218.49	6.34	0	-456	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1427	4.23	0.30	12	0.02	2649.00	36995.00	11560	20240617	-3.03	8400	20230726	33.45	11560	-3.03	20240617	8850	26.67	20240118	11560	-3.03	20240617	8400	33.45	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
184	20240701	100123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11220	-20	5	-0.18	8060600	718	5.60	11260	11260	11210	14610	7870	11240	11226.46	6.34	0	-208	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1428	4.24	0.30	12	0.01	2649.00	36995.00	11560	20240617	-2.94	8400	20230726	33.57	11560	-2.94	20240617	8850	26.78	20240118	11560	-2.94	20240617	8400	33.57	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N
185	20240701	090123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	11240	0	3	0.00	1238360	110	0.86	11260	11260	11240	14610	7870	11240	11257.82	6.34	0	-9	11340	11290	11240	11190	11140	11290	11190	636	3370	5000	8090	10	1	12728534	1431	4.24	0.30	12	0.00	2649.00	36995.00	11560	20240617	-2.77	8400	20230726	33.81	11560	-2.77	20240617	8850	27.01	20240118	11560	-2.77	20240617	8400	33.81	20230726	0.04	N	001750	5000	636 억		807480	N	N	0	N	00	N