KissMeData/036530/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	160441	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	1050	2	4.70	453051650	19525	288.49	22200	23700	22200	29050	15650	22350	23203.67	11.38	0	2892	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3815	4.37	0.35	12	0.12	5357.00	67130.00	27600	20240329	-15.22	14660	20230726	59.62	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	14840	57.68	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
3	20240731	150442	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23500	1150	2	5.15	404831700	17470	258.13	22200	23700	22200	29050	15650	22350	23172.97	11.38	0	3989	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3831	4.39	0.35	12	0.11	5357.00	67130.00	27600	20240329	-14.86	14660	20230726	60.30	27600	-14.86	20240329	16910	38.97	20240104	27600	-14.86	20240329	14840	58.36	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
4	20240731	140445	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	850	2	3.80	181567150	7930	117.17	22200	23300	22200	29050	15650	22350	22896.24	11.38	0	2640	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3783	4.33	0.35	12	0.05	5357.00	67130.00	27600	20240329	-15.94	14660	20230726	58.25	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	14840	56.33	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
5	20240731	130443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	550	2	2.46	113344400	4974	73.49	22200	23100	22200	29050	15650	22350	22787.37	11.38	0	829	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14840	54.31	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
6	20240731	120446	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	600	2	2.68	91935000	4043	59.74	22200	23000	22200	29050	15650	22350	22739.30	11.38	0	819	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14840	54.65	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
7	20240731	110443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	600	2	2.68	61673650	2720	40.19	22200	22950	22200	29050	15650	22350	22674.14	11.38	0	577	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14840	54.65	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
8	20240731	100443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	450	2	2.01	37706750	1668	24.65	22200	22800	22200	29050	15650	22350	22605.97	11.38	0	535	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14840	53.64	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
9	20240731	090438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	200	2	0.89	156450	7	0.10	22200	22550	22200	29050	15650	22350	22350.00	11.38	0	0	22883	22616	22433	22166	21983	22525	22075	84	6700	500	16090	50	1	16303886	3677	4.21	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.30	14660	20230726	53.82	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14840	51.95	20230925	0.20	N	036530	500	83 억		1855801	N	N	352	N	00	N
10	20240730	160430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-350	5	-1.54	152112050	6768	31.75	22700	22700	22250	29500	15900	22700	22475.18	11.38	0	6	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3644	4.17	0.33	12	0.04	5357.00	67130.00	27600	20240329	-19.02	14660	20230726	52.46	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14840	50.61	20230925	0.20	N	036530	500	83 억		1855691	N	N	352	N	00	N
11	20240730	150439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	141754950	6306	29.58	22700	22700	22250	29500	15900	22700	22479.38	11.38	0	-169	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
12	20240730	140432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-300	5	-1.32	109637750	4871	22.85	22700	22700	22300	29500	15900	22700	22508.26	11.38	0	-326	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3652	4.18	0.33	12	0.03	5357.00	67130.00	27600	20240329	-18.84	14660	20230726	52.80	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14840	50.94	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
13	20240730	130436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-100	5	-0.44	99544550	4421	20.74	22700	22700	22300	29500	15900	22700	22516.30	11.38	0	-276	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
14	20240730	120434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	-400	5	-1.76	83370100	3705	17.38	22700	22700	22300	29500	15900	22700	22502.05	11.38	0	-259	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3636	4.16	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.20	14660	20230726	52.11	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
15	20240730	110438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	62220700	2761	12.95	22700	22700	22400	29500	15900	22700	22535.57	11.38	0	-258	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
16	20240730	100437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-200	5	-0.88	32542950	1447	6.79	22700	22700	22400	29500	15900	22700	22489.94	11.38	0	-159	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
17	20240730	090439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-250	5	-1.10	882900	39	0.18	22700	22700	22450	29500	15900	22700	22638.46	11.38	0	4	23700	23200	22250	21750	20800	23450	22000	84	6800	500	16340	50	1	16303886	3660	4.19	0.33	12	0.00	5357.00	67130.00	27600	20240329	-18.66	14660	20230726	53.14	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14840	51.28	20230925	0.20	N	036530	500	83 억		1855691	N	N	14	N	00	N
18	20240729	160433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	950	2	4.37	475478850	21304	20.97	21700	22750	21300	28250	15250	21750	22318.76	11.35	0	5071	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3701	4.24	0.34	12	0.13	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14840	52.96	20230925	0.20	N	036530	500	83 억		1850850	N	N	14	N	00	N
19	20240729	150435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	850	2	3.91	465962450	20883	20.55	21700	22750	21300	28250	15250	21750	22313.00	11.35	0	4932	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3685	4.22	0.34	12	0.13	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
20	20240729	140439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	850	2	3.91	384126550	17247	16.97	21700	22750	21300	28250	15250	21750	22272.08	11.35	0	4881	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3685	4.22	0.34	12	0.11	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
21	20240729	130443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	750	2	3.45	366352250	16460	16.20	21700	22750	21300	28250	15250	21750	22257.12	11.35	0	5050	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3668	4.20	0.34	12	0.10	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
22	20240729	120434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	850	2	3.91	314558650	14162	13.94	21700	22750	21300	28250	15250	21750	22211.46	11.35	0	4830	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3685	4.22	0.34	12	0.09	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14840	52.29	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
23	20240729	110437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	750	2	3.45	262766450	11852	11.67	21700	22750	21300	28250	15250	21750	22170.64	11.35	0	4525	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3668	4.20	0.34	12	0.07	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14840	51.62	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
24	20240729	100435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22300	550	2	2.53	190089650	8624	8.49	21700	22400	21300	28250	15250	21750	22041.94	11.35	0	4565	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3636	4.16	0.33	12	0.05	5357.00	67130.00	27600	20240329	-19.20	14660	20230726	52.11	27600	-19.20	20240329	16910	31.87	20240104	27600	-19.20	20240329	14840	50.27	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
25	20240729	090431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-250	5	-1.15	23234050	1080	1.06	21700	21750	21300	28250	15250	21750	21513.01	11.35	0	450	25250	23500	22250	20500	19250	24375	21375	84	6500	500	15660	50	1	16303886	3505	4.01	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14840	44.88	20230925	0.20	N	036530	500	83 억		1850850	N	N	2	N	00	N
26	20240726	160426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	550	2	2.59	2291549000	101358	1329.98	21100	24000	21000	27550	14850	21200	22608.61	11.38	0	-4775	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3546	4.06	0.32	12	0.62	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.19	N	036530	500	83 억		1855270	N	N	2	N	00	N
27	20240726	150430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	450	2	2.12	2275372500	100612	1320.19	21100	24000	21000	27550	14850	21200	22615.32	11.38	0	-4820	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3530	4.04	0.32	12	0.62	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
28	20240726	140432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	400	2	1.89	2201571950	97193	1275.33	21100	24000	21000	27550	14850	21200	22651.55	11.38	0	-6450	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3522	4.03	0.32	12	0.60	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
29	20240726	130432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	450	2	2.12	1997805800	87789	1151.94	21100	24000	21000	27550	14850	21200	22756.90	11.38	0	-8629	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3530	4.04	0.32	12	0.54	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
30	20240726	120435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	0	3	0.00	33348100	1574	20.65	21100	21500	21000	27550	14850	21200	21186.85	11.38	0	-325	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3456	3.96	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
31	20240726	110433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	0	3	0.00	24186650	1141	14.97	21100	21500	21000	27550	14850	21200	21197.77	11.38	0	-349	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3456	3.96	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
32	20240726	100433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	0	3	0.00	7598200	358	4.70	21100	21500	21000	27550	14850	21200	21224.02	11.38	0	-61	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3456	3.96	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
33	20240726	090430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	0	3	0.00	2364250	112	1.47	21100	21200	21000	27550	14850	21200	21109.38	11.38	0	-12	21700	21450	21300	21050	20900	21375	20975	84	6350	500	15260	50	1	16303886	3456	3.96	0.32	12	0.00	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.19	N	036530	500	83 억		1855270	N	N	0	N	00	N
34	20240725	160429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21200	-350	5	-1.62	161917050	7621	103.21	21500	21550	21150	28000	15100	21550	21246.17	11.39	0	-582	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3456	3.96	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.19	14660	20230726	44.61	27600	-23.19	20240329	16910	25.37	20240104	27600	-23.19	20240329	14660	44.61	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
35	20240725	150436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	-300	5	-1.39	158164200	7444	100.81	21500	21550	21150	28000	15100	21550	21247.21	11.39	0	-535	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3465	3.97	0.32	12	0.05	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
36	20240725	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21300	-250	5	-1.16	89628700	4209	57.00	21500	21550	21250	28000	15100	21550	21294.54	11.39	0	-465	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3473	3.98	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
37	20240725	130432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21350	-200	5	-0.93	72336350	3396	45.99	21500	21550	21250	28000	15100	21550	21300.46	11.39	0	-376	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3481	3.99	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
38	20240725	120433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21300	-250	5	-1.16	66284350	3112	42.15	21500	21550	21250	28000	15100	21550	21299.60	11.39	0	-329	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3473	3.98	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
39	20240725	110431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	-300	5	-1.39	62424450	2931	39.69	21500	21550	21250	28000	15100	21550	21298.00	11.39	0	-312	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3465	3.97	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
40	20240725	100431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21300	-250	5	-1.16	55757200	2618	35.46	21500	21550	21250	28000	15100	21550	21297.63	11.39	0	-225	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3473	3.98	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
41	20240725	090429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-100	5	-0.46	300800	14	0.19	21500	21550	21450	28000	15100	21550	21485.71	11.39	0	0	22083	21816	21633	21366	21183	21725	21275	84	6450	500	15510	50	1	16303886	3497	4.00	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.20	N	036530	500	83 억		1856532	N	N	17	N	00	N
42	20240724	160427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	0	3	0.00	158397800	7334	99.47	21900	21900	21450	28000	15100	21550	21597.74	11.39	0	-1074	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3513	4.02	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857565	N	N	17	N	00	N
43	20240724	150433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-50	5	-0.23	155963450	7221	97.94	21900	21900	21450	28000	15100	21550	21598.59	11.39	0	-1074	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3505	4.01	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
44	20240724	140430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	0	3	0.00	97868750	4530	61.44	21900	21900	21450	28000	15100	21550	21604.58	11.39	0	-778	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3513	4.02	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
45	20240724	130433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	0	3	0.00	48133200	2231	30.26	21900	21900	21450	28000	15100	21550	21574.72	11.39	0	95	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3513	4.02	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
46	20240724	120436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	0	3	0.00	45027700	2087	28.31	21900	21900	21450	28000	15100	21550	21575.32	11.39	0	154	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3513	4.02	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
47	20240724	110433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	100	2	0.46	37090750	1719	23.31	21900	21900	21450	28000	15100	21550	21576.93	11.39	0	240	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3530	4.04	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
48	20240724	100433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	50	2	0.23	29832950	1383	18.76	21900	21900	21450	28000	15100	21550	21571.19	11.39	0	458	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3522	4.03	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
49	20240724	090431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-100	5	-0.46	5703150	264	3.58	21900	21900	21450	28000	15100	21550	21602.84	11.39	0	-255	22216	21882	21616	21282	21016	21750	21150	84	6450	500	15510	50	1	16303886	3497	4.00	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.22	N	036530	500	83 억		1857565	N	N	8	N	00	N
50	20240723	160424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-150	5	-0.69	158820300	7373	101.63	21950	21950	21350	28200	15200	21700	21540.80	11.40	0	-535	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3513	4.02	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1858828	N	N	8	N	00	N
51	20240723	150437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	-300	5	-1.38	144752800	6718	92.60	21950	21950	21400	28200	15200	21700	21547.01	11.40	0	-442	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3489	3.99	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
52	20240723	140427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-150	5	-0.69	88242050	4085	56.31	21950	21950	21450	28200	15200	21700	21601.48	11.40	0	-308	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3513	4.02	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
53	20240723	130425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-100	5	-0.46	64237700	2971	40.95	21950	21950	21450	28200	15200	21700	21621.58	11.40	0	-302	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3522	4.03	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
54	20240723	120429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-50	5	-0.23	24530450	1133	15.62	21950	21950	21500	28200	15200	21700	21650.88	11.40	0	-64	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3530	4.04	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
55	20240723	110430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-150	5	-0.69	18808550	868	11.96	21950	21950	21500	28200	15200	21700	21668.84	11.40	0	-15	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3513	4.02	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
56	20240723	100429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-50	5	-0.23	9815050	452	6.23	21950	21950	21650	28200	15200	21700	21714.71	11.40	0	4	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3530	4.04	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
57	20240723	090430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	0	3	0.00	239250	11	0.15	21950	21950	21650	28200	15200	21700	21750.00	11.40	0	-4	22200	21950	21700	21450	21200	22075	21575	84	6500	500	15620	50	1	16303886	3538	4.05	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.22	N	036530	500	83 억		1858828	N	N	29	N	00	N
58	20240722	160423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	155314750	7193	52.54	21600	21950	21450	28300	15300	21800	21592.49	11.39	0	1452	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3538	4.05	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.22	N	036530	500	83 억		1857664	N	N	29	N	00	N
59	20240722	150429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-50	5	-0.23	149077900	6906	50.45	21600	21950	21450	28300	15300	21800	21586.72	11.39	0	1357	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
60	20240722	140430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-200	5	-0.92	105027600	4862	35.51	21600	21950	21450	28300	15300	21800	21601.73	11.39	0	828	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3522	4.03	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
61	20240722	130426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	84385950	3905	28.52	21600	21950	21450	28300	15300	21800	21609.72	11.39	0	796	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3538	4.05	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
62	20240722	120427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-250	5	-1.15	78044050	3612	26.38	21600	21950	21450	28300	15300	21800	21606.88	11.39	0	889	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3513	4.02	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
63	20240722	110427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-100	5	-0.46	66360550	3071	22.43	21600	21950	21450	28300	15300	21800	21608.78	11.39	0	970	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3538	4.05	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
64	20240722	100427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-250	5	-1.15	53141950	2460	17.97	21600	21950	21450	28300	15300	21800	21602.42	11.39	0	1098	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3513	4.02	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
65	20240722	090424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	150	2	0.69	951450	44	0.32	21600	21950	21600	28300	15300	21800	21623.86	11.39	0	3	22400	22100	21900	21600	21400	22000	21500	84	6500	500	15690	50	1	16303886	3579	4.10	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.22	N	036530	500	83 억		1857664	N	N	26	N	00	N
66	20240719	160419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-200	5	-0.91	301874350	13690	27.94	21950	22200	21700	28600	15400	22000	22050.72	11.41	0	-1607	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3554	4.07	0.32	12	0.08	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.21	N	036530	500	83 억		1860002	N	N	26	N	00	N
67	20240719	150421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-250	5	-1.14	284973250	12915	26.36	21950	22200	21700	28600	15400	22000	22065.29	11.41	0	-1529	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3546	4.06	0.32	12	0.08	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
68	20240719	140424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	0	3	0.00	246830100	11185	22.83	21950	22200	21700	28600	15400	22000	22067.96	11.41	0	-588	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3587	4.11	0.33	12	0.07	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
69	20240719	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	-50	5	-0.23	164555600	7454	15.21	21950	22200	21700	28600	15400	22000	22076.15	11.41	0	191	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3579	4.10	0.33	12	0.05	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
70	20240719	120418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	150	2	0.68	112588450	5099	10.41	21950	22200	21700	28600	15400	22000	22080.50	11.41	0	1210	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3611	4.13	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.75	14660	20230726	51.09	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14660	51.09	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
71	20240719	110421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	100	2	0.45	87701450	3976	8.11	21950	22200	21700	28600	15400	22000	22057.71	11.41	0	1101	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3603	4.13	0.33	12	0.02	5357.00	67130.00	27600	20240329	-19.93	14660	20230726	50.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14660	50.75	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
72	20240719	100348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22050	50	2	0.23	26308950	1203	2.46	21950	22050	21700	28600	15400	22000	21869.45	11.41	0	-126	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3595	4.12	0.33	12	0.01	5357.00	67130.00	27600	20240329	-20.11	14660	20230726	50.41	27600	-20.11	20240329	16910	30.40	20240104	27600	-20.11	20240329	14660	50.41	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
73	20240719	090431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-300	5	-1.36	1007650	46	0.09	21950	21950	21700	28600	15400	22000	21905.43	11.41	0	-19	24600	23300	22150	20850	19700	23225	20775	84	6600	500	15840	50	1	16303886	3538	4.05	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.21	N	036530	500	83 억		1860002	N	N	8	N	00	N
74	20240718	160414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	1072198750	49000	347.54	22000	23450	21000	28050	15150	21600	21881.61	11.42	0	-1804	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.30	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.23	N	036530	500	83 억		1862002	N	N	8	N	00	N
75	20240718	150419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	400	2	1.85	1041749800	47602	337.63	22000	23450	21000	28050	15150	21600	21884.58	11.42	0	-1912	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3587	4.11	0.33	12	0.29	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
76	20240718	140416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	350	2	1.62	974371600	44541	315.92	22000	23450	21000	28050	15150	21600	21875.84	11.42	0	-1349	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3579	4.10	0.33	12	0.27	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
77	20240718	130416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	200	2	0.93	896271850	40983	290.68	22000	23450	21000	28050	15150	21600	21869.36	11.42	0	-1179	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3554	4.07	0.32	12	0.25	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
78	20240718	120417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	150	2	0.69	775144250	35408	251.14	22000	23450	21000	28050	15150	21600	21891.78	11.42	0	-2089	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3546	4.06	0.32	12	0.22	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
79	20240718	110419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	100	2	0.46	716056750	32692	231.87	22000	23450	21000	28050	15150	21600	21903.12	11.42	0	-2282	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3538	4.05	0.32	12	0.20	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
80	20240718	100419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	0	3	0.00	624229400	28457	201.84	22000	23450	21000	28050	15150	21600	21935.88	11.42	0	-2062	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3522	4.03	0.32	12	0.17	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
81	20240718	090421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	150	2	0.69	340397350	15222	107.97	22000	23450	21700	28050	15150	21600	22362.20	11.42	0	-3900	22533	22066	21733	21266	20933	22300	21500	84	6450	500	15550	50	1	16303886	3546	4.06	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.23	N	036530	500	83 억		1862002	N	N	42	N	00	N
82	20240717	160437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	50	2	0.23	306398950	14099	121.37	21550	22200	21400	28000	15100	21550	21731.96	11.42	0	-543	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3522	4.03	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.23	N	036530	500	83 억		1862706	N	N	42	N	00	N
83	20240717	150438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	-150	5	-0.70	302706800	13928	119.89	21550	22200	21400	28000	15100	21550	21733.69	11.42	0	-588	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3489	3.99	0.32	12	0.09	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
84	20240717	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	50	2	0.23	230946700	10589	91.15	21550	22200	21450	28000	15100	21550	21810.06	11.42	0	-1883	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3522	4.03	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
85	20240717	130435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	350	2	1.62	136692250	6250	53.80	21550	22200	21450	28000	15100	21550	21870.76	11.42	0	-1801	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3571	4.09	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.65	14660	20230726	49.39	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14660	49.39	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
86	20240717	120436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22000	450	2	2.09	101523150	4651	40.04	21550	22100	21450	28000	15100	21550	21828.24	11.42	0	-1257	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3587	4.11	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.29	14660	20230726	50.07	27600	-20.29	20240329	16910	30.10	20240104	27600	-20.29	20240329	14660	50.07	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
87	20240717	110436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	0	3	0.00	14858900	690	5.94	21550	21800	21450	28000	15100	21550	21534.64	11.42	0	-104	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3513	4.02	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
88	20240717	100435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-50	5	-0.23	11304250	525	4.52	21550	21800	21450	28000	15100	21550	21531.90	11.42	0	-73	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3505	4.01	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
89	20240717	090350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	100	2	0.46	3064100	142	1.22	21550	21650	21450	28000	15100	21550	21578.17	11.42	0	4	22616	22082	21816	21282	21016	21950	21150	84	6450	500	15510	50	1	16303886	3530	4.04	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.23	N	036530	500	83 억		1862706	N	N	10	N	00	N
90	20240716	160436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-600	5	-2.71	252323150	11594	120.88	22350	22350	21550	28750	15550	22150	21763.38	11.44	0	-2232	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3513	4.02	0.32	12	0.07	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.26	N	036530	500	83 억		1864792	N	N	10	N	00	N
91	20240716	150440	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-500	5	-2.26	229626250	10542	109.92	22350	22350	21600	28750	15550	22150	21782.04	11.44	0	-1957	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3530	4.04	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
92	20240716	140439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-450	5	-2.03	182118050	8351	87.07	22350	22350	21650	28750	15550	22150	21807.93	11.44	0	-1212	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
93	20240716	130439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-450	5	-2.03	160395650	7350	76.63	22350	22350	21650	28750	15550	22150	21822.54	11.44	0	-898	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3538	4.05	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
94	20240716	120438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-400	5	-1.81	134057800	6135	63.97	22350	22350	21700	28750	15550	22150	21851.31	11.44	0	-720	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
95	20240716	110439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	-250	5	-1.13	68118000	3105	32.37	22350	22350	21800	28750	15550	22150	21938.16	11.44	0	-711	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3571	4.09	0.33	12	0.02	5357.00	67130.00	27600	20240329	-20.65	14660	20230726	49.39	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14660	49.39	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
96	20240716	100438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	-350	5	-1.58	56127900	2556	26.65	22350	22350	21800	28750	15550	22150	21959.27	11.44	0	-464	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3554	4.07	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
97	20240716	090436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	-50	5	-0.23	4911950	222	2.31	22350	22350	22000	28750	15550	22150	22125.90	11.44	0	-181	22683	22416	22083	21816	21483	22550	21950	84	6600	500	15940	50	1	16303886	3603	4.13	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.93	14660	20230726	50.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14660	50.75	20230726	0.26	N	036530	500	83 억		1864792	N	N	20	N	00	N
98	20240715	160430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22150	350	2	1.61	210813450	9591	59.79	21900	22350	21750	28300	15300	21800	21980.34	11.44	0	510	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3611	4.13	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.75	14660	20230726	51.09	27600	-19.75	20240329	16910	30.99	20240104	27600	-19.75	20240329	14660	51.09	20230726	0.36	N	036530	500	83 억		1865387	N	N	20	N	00	N
99	20240715	150433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	300	2	1.38	201095400	9152	57.06	21900	22350	21750	28300	15300	21800	21972.84	11.44	0	501	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3603	4.13	0.33	12	0.06	5357.00	67130.00	27600	20240329	-19.93	14660	20230726	50.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14660	50.75	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
100	20240715	140434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21950	150	2	0.69	135338900	6182	38.54	21900	22050	21750	28300	15300	21800	21892.41	11.44	0	576	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3579	4.10	0.33	12	0.04	5357.00	67130.00	27600	20240329	-20.47	14660	20230726	49.73	27600	-20.47	20240329	16910	29.80	20240104	27600	-20.47	20240329	14660	49.73	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
101	20240715	130433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	0	3	0.00	121673650	5559	34.66	21900	22050	21750	28300	15300	21800	21887.69	11.44	0	358	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3554	4.07	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
102	20240715	120435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	0	3	0.00	111013400	5071	31.61	21900	22050	21750	28300	15300	21800	21891.82	11.44	0	400	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3554	4.07	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
103	20240715	110433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21900	100	2	0.46	91872350	4199	26.18	21900	22050	21750	28300	15300	21800	21879.58	11.44	0	444	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3571	4.09	0.33	12	0.03	5357.00	67130.00	27600	20240329	-20.65	14660	20230726	49.39	27600	-20.65	20240329	16910	29.51	20240104	27600	-20.65	20240329	14660	49.39	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
104	20240715	100434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	0	3	0.00	50696350	2320	14.46	21900	22000	21750	28300	15300	21800	21851.88	11.44	0	299	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3554	4.07	0.32	12	0.01	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
105	20240715	090434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21850	50	2	0.23	17029400	778	4.85	21900	21950	21850	28300	15300	21800	21888.69	11.44	0	-392	22200	22000	21650	21450	21100	22100	21550	84	6500	500	15690	50	1	16303886	3562	4.08	0.33	12	0.00	5357.00	67130.00	27600	20240329	-20.83	14660	20230726	49.05	27600	-20.83	20240329	16910	29.21	20240104	27600	-20.83	20240329	14660	49.05	20230726	0.36	N	036530	500	83 억		1865387	N	N	7	N	00	N
106	20240712	160430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	350	2	1.63	345412150	15971	93.05	21350	21850	21300	27850	15050	21450	21627.24	11.41	0	4774	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3554	4.07	0.32	12	0.10	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.41	N	036530	500	83 억		1860585	N	N	7	N	00	N
107	20240712	150432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	300	2	1.40	331743150	15341	89.38	21350	21850	21300	27850	15050	21450	21624.61	11.41	0	4349	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3546	4.06	0.32	12	0.09	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
108	20240712	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	300	2	1.40	203010350	9375	54.62	21350	21850	21300	27850	15050	21450	21654.44	11.41	0	1979	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3546	4.06	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
109	20240712	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	300	2	1.40	136115000	6288	36.63	21350	21850	21300	27850	15050	21450	21646.79	11.41	0	1620	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3546	4.06	0.32	12	0.04	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
110	20240712	120433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	300	2	1.40	102566050	4746	27.65	21350	21850	21300	27850	15050	21450	21611.05	11.41	0	1439	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3546	4.06	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
111	20240712	110431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	250	2	1.17	83368750	3863	22.51	21350	21850	21300	27850	15050	21450	21581.35	11.41	0	1014	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3538	4.05	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
112	20240712	100433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	200	2	0.93	61432550	2853	16.62	21350	21850	21300	27850	15050	21450	21532.61	11.41	0	495	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3530	4.04	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
113	20240712	090431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	50	2	0.23	16222100	761	4.43	21350	21500	21300	27850	15050	21450	21316.82	11.41	0	98	22250	21850	21600	21200	20950	21725	21075	84	6400	500	15440	50	1	16303886	3505	4.01	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.41	N	036530	500	83 억		1860585	N	N	41	N	00	N
114	20240711	160428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-300	5	-1.38	360478650	16716	29.33	21700	22000	21350	28250	15250	21750	21564.89	11.40	0	2885	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3497	4.00	0.32	12	0.10	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.26	N	036530	500	83 억		1857943	N	N	41	N	00	N
115	20240711	150432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-250	5	-1.15	334727850	15516	27.22	21700	22000	21350	28250	15250	21750	21573.08	11.40	0	2443	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3505	4.01	0.32	12	0.10	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
116	20240711	140432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21700	-50	5	-0.23	210902500	9755	17.12	21700	22000	21450	28250	15250	21750	21619.94	11.40	0	962	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3538	4.05	0.32	12	0.06	5357.00	67130.00	27600	20240329	-21.38	14660	20230726	48.02	27600	-21.38	20240329	16910	28.33	20240104	27600	-21.38	20240329	14660	48.02	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
117	20240711	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-150	5	-0.69	174054100	8045	14.12	21700	22000	21450	28250	15250	21750	21635.07	11.40	0	687	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3522	4.03	0.32	12	0.05	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
118	20240711	120431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-200	5	-0.92	113026950	5231	9.18	21700	21800	21450	28250	15250	21750	21607.14	11.40	0	1011	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3513	4.02	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
119	20240711	110430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	-200	5	-0.92	99594250	4608	8.09	21700	21800	21450	28250	15250	21750	21613.34	11.40	0	932	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3513	4.02	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
120	20240711	100430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21800	50	2	0.23	67174800	3108	5.45	21700	21800	21450	28250	15250	21750	21613.51	11.40	0	725	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3554	4.07	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.01	14660	20230726	48.70	27600	-21.01	20240329	16910	28.92	20240104	27600	-21.01	20240329	14660	48.70	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
121	20240711	090428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21650	-100	5	-0.46	16342200	760	1.33	21700	21700	21450	28250	15250	21750	21502.89	11.40	0	123	22450	22100	21750	21400	21050	21925	21225	84	6500	500	15660	50	1	16303886	3530	4.04	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.56	14660	20230726	47.68	27600	-21.56	20240329	16910	28.03	20240104	27600	-21.56	20240329	14660	47.68	20230726	0.26	N	036530	500	83 억		1857943	N	N	102	N	00	N
122	20240710	160429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-350	5	-1.58	1219629950	56459	11.63	21850	22100	21400	28700	15500	22100	21599.05	11.29	0	15531	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3546	4.06	0.32	12	0.35	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.27	N	036530	500	83 억		1840614	N	N	102	N	00	N
123	20240710	150430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-350	5	-1.58	1148277850	53166	10.95	21850	22100	21400	28700	15500	22100	21595.93	11.29	0	15804	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3546	4.06	0.32	12	0.33	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
124	20240710	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-500	5	-2.26	1052939300	48760	10.04	21850	22100	21400	28700	15500	22100	21592.09	11.29	0	12761	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3522	4.03	0.32	12	0.30	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
125	20240710	130429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-500	5	-2.26	994554150	46049	9.48	21850	22100	21400	28700	15500	22100	21595.38	11.29	0	12399	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3522	4.03	0.32	12	0.28	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
126	20240710	120427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	-700	5	-3.17	962621950	44563	9.18	21850	22100	21400	28700	15500	22100	21598.95	11.29	0	12766	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3489	3.99	0.32	12	0.27	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
127	20240710	110430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	-600	5	-2.71	840643600	38888	8.01	21850	22100	21400	28700	15500	22100	21614.36	11.29	0	13395	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3505	4.01	0.32	12	0.24	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
128	20240710	100426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	-500	5	-2.26	693529200	32054	6.60	21850	22100	21400	28700	15500	22100	21633.14	11.29	0	11768	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3522	4.03	0.32	12	0.20	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
129	20240710	090429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21750	-350	5	-1.58	272549100	12495	2.57	21850	22100	21450	28700	15500	22100	21807.62	11.29	0	3317	28466	25282	23116	19932	17766	26875	21525	84	6600	500	15910	50	1	16303886	3546	4.06	0.32	12	0.08	5357.00	67130.00	27600	20240329	-21.20	14660	20230726	48.36	27600	-21.20	20240329	16910	28.62	20240104	27600	-21.20	20240329	14660	48.36	20230726	0.27	N	036530	500	83 억		1840614	N	N	84	N	00	N
130	20240709	160428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22100	750	2	3.51	11531590700	477067	10277.19	21350	26300	20950	27750	14950	21350	24183.99	11.28	0	2095	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3603	4.13	0.33	12	2.93	5357.00	67130.00	27600	20240329	-19.93	14660	20230726	50.75	27600	-19.93	20240329	16910	30.69	20240104	27600	-19.93	20240329	14660	50.75	20230726	0.27	N	036530	500	83 억		1839173	N	N	84	N	00	N
131	20240709	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	1350	2	6.32	10016864200	409583	8823.42	21350	26300	20950	27750	14950	21350	24456.25	11.28	0	-4309	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3701	4.24	0.34	12	2.51	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
132	20240709	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	50	2	0.23	94428800	4407	94.94	21350	21750	20950	27750	14950	21350	21427.00	11.28	0	-184	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3489	3.99	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
133	20240709	130429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	200	2	0.94	81005750	3782	81.47	21350	21750	20950	27750	14950	21350	21418.76	11.28	0	-29	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3513	4.02	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
134	20240709	120431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	150	2	0.70	60536100	2829	60.94	21350	21750	20950	27750	14950	21350	21398.41	11.28	0	36	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3505	4.01	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
135	20240709	110429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	250	2	1.17	54923300	2568	55.32	21350	21750	20950	27750	14950	21350	21387.58	11.28	0	-24	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3522	4.03	0.32	12	0.02	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
136	20240709	100429	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	100	2	0.47	33179350	1565	33.71	21350	21550	20950	27750	14950	21350	21200.86	11.28	0	293	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
137	20240709	090428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	-400	5	-1.87	16155400	769	16.57	21350	21350	20950	27750	14950	21350	21008.32	11.28	0	7	22050	21700	21500	21150	20950	21600	21050	84	6400	500	15370	50	1	16303886	3416	3.91	0.31	12	0.00	5357.00	67130.00	27600	20240329	-24.09	14660	20230726	42.91	27600	-24.09	20240329	16910	23.89	20240104	27600	-24.09	20240329	14660	42.91	20230726	0.27	N	036530	500	83 억		1839173	N	N	59	N	00	N
138	20240708	160425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21350	-150	5	-0.70	98692200	4592	38.57	21700	21850	21300	27950	15050	21500	21492.20	11.28	0	-605	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3481	3.99	0.32	12	0.03	5357.00	67130.00	27600	20240329	-22.64	14660	20230726	45.63	27600	-22.64	20240329	16910	26.26	20240104	27600	-22.64	20240329	14660	45.63	20230726	0.28	N	036530	500	83 억		1839758	N	N	59	N	00	N
139	20240708	150427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	50	2	0.23	91474600	4254	35.73	21700	21850	21300	27950	15050	21500	21503.20	11.28	0	-729	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3513	4.02	0.32	12	0.03	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
140	20240708	140428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	0	3	0.00	60333200	2802	23.53	21700	21850	21300	27950	15050	21500	21532.19	11.28	0	-475	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3505	4.01	0.32	12	0.02	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
141	20240708	130424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	52349900	2431	20.42	21700	21850	21300	27950	15050	21500	21534.31	11.28	0	-252	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
142	20240708	120426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	42872300	1991	16.72	21700	21850	21300	27950	15050	21500	21533.05	11.28	0	-34	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
143	20240708	110425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	30529650	1416	11.89	21700	21850	21300	27950	15050	21500	21560.49	11.28	0	-224	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3497	4.00	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
144	20240708	100425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21600	100	2	0.47	14144700	657	5.52	21700	21850	21300	27950	15050	21500	21529.22	11.28	0	-196	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3522	4.03	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.74	14660	20230726	47.34	27600	-21.74	20240329	16910	27.74	20240104	27600	-21.74	20240329	14660	47.34	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
145	20240708	090425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	-50	5	-0.23	4166250	192	1.61	21700	21850	21450	27950	15050	21500	21699.22	11.28	0	-70	21966	21732	21266	21032	20566	21850	21150	84	6450	500	15480	50	1	16303886	3497	4.00	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.28	N	036530	500	83 억		1839758	N	N	24	N	00	N
146	20240705	160424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	500	2	2.38	254044800	11907	71.32	21150	21500	20800	27300	14700	21000	21335.74	11.30	0	-1390	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3505	4.01	0.32	12	0.07	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.28	N	036530	500	83 억		1841695	N	N	24	N	00	N
147	20240705	150425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	400	2	1.90	243138350	11399	68.28	21150	21500	20800	27300	14700	21000	21329.80	11.30	0	-1341	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3489	3.99	0.32	12	0.07	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
148	20240705	140425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21450	450	2	2.14	191839450	9004	53.93	21150	21500	20800	27300	14700	21000	21306.03	11.30	0	-1102	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3497	4.00	0.32	12	0.06	5357.00	67130.00	27600	20240329	-22.28	14660	20230726	46.32	27600	-22.28	20240329	16910	26.85	20240104	27600	-22.28	20240329	14660	46.32	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
149	20240705	130424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21300	300	2	1.43	134838050	6344	38.00	21150	21450	20800	27300	14700	21000	21254.42	11.30	0	-1002	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3473	3.98	0.32	12	0.04	5357.00	67130.00	27600	20240329	-22.83	14660	20230726	45.29	27600	-22.83	20240329	16910	25.96	20240104	27600	-22.83	20240329	14660	45.29	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
150	20240705	120425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	250	2	1.19	75462000	3557	21.31	21150	21450	20800	27300	14700	21000	21215.07	11.30	0	-364	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3465	3.97	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
151	20240705	110424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	250	2	1.19	42572750	2015	12.07	21150	21350	20800	27300	14700	21000	21127.92	11.30	0	-349	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3465	3.97	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
152	20240705	100424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	250	2	1.19	26148900	1241	7.43	21150	21250	20800	27300	14700	21000	21070.83	11.30	0	-220	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3465	3.97	0.32	12	0.01	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
153	20240705	090425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	0	3	0.00	1557900	74	0.44	21150	21150	21000	27300	14700	21000	21052.70	11.30	0	-36	21533	21266	20783	20516	20033	21400	20650	84	6300	500	15120	50	1	16303886	3424	3.92	0.31	12	0.00	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.28	N	036530	500	83 억		1841695	N	N	6	N	00	N
154	20240704	160422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	550	2	2.69	343678450	16695	85.71	20450	21050	20300	26550	14350	20450	20585.71	11.29	0	711	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3424	3.92	0.31	12	0.10	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.29	N	036530	500	83 억		1840877	N	N	6	N	00	N
155	20240704	150424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21050	600	2	2.93	336815300	16368	84.03	20450	21050	20300	26550	14350	20450	20577.67	11.29	0	726	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3432	3.93	0.31	12	0.10	5357.00	67130.00	27600	20240329	-23.73	14660	20230726	43.59	27600	-23.73	20240329	16910	24.48	20240104	27600	-23.73	20240329	14660	43.59	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
156	20240704	140424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20850	400	2	1.96	311394050	15150	77.78	20450	20900	20300	26550	14350	20450	20554.06	11.29	0	322	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3399	3.89	0.31	12	0.09	5357.00	67130.00	27600	20240329	-24.46	14660	20230726	42.22	27600	-24.46	20240329	16910	23.30	20240104	27600	-24.46	20240329	14660	42.22	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
157	20240704	130424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20450	0	3	0.00	187531850	9162	47.04	20450	20800	20300	26550	14350	20450	20468.44	11.29	0	-1296	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3334	3.82	0.30	12	0.06	5357.00	67130.00	27600	20240329	-25.91	14660	20230726	39.50	27600	-25.91	20240329	16910	20.93	20240104	27600	-25.91	20240329	14660	39.50	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
158	20240704	120423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20400	-50	5	-0.24	102704150	5024	25.79	20450	20800	20300	26550	14350	20450	20442.71	11.29	0	-1457	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3326	3.81	0.30	12	0.03	5357.00	67130.00	27600	20240329	-26.09	14660	20230726	39.15	27600	-26.09	20240329	16910	20.64	20240104	27600	-26.09	20240329	14660	39.15	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
159	20240704	110423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20500	50	2	0.24	61082200	2988	15.34	20450	20800	20300	26550	14350	20450	20442.50	11.29	0	-1456	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3342	3.83	0.31	12	0.02	5357.00	67130.00	27600	20240329	-25.72	14660	20230726	39.84	27600	-25.72	20240329	16910	21.23	20240104	27600	-25.72	20240329	14660	39.84	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
160	20240704	100423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20450	0	3	0.00	25725600	1262	6.48	20450	20800	20300	26550	14350	20450	20384.79	11.29	0	-658	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3334	3.82	0.30	12	0.01	5357.00	67130.00	27600	20240329	-25.91	14660	20230726	39.50	27600	-25.91	20240329	16910	20.93	20240104	27600	-25.91	20240329	14660	39.50	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
161	20240704	090423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20800	350	2	1.71	1063450	52	0.27	20450	20800	20300	26550	14350	20450	20450.96	11.29	0	-2	20716	20582	20416	20282	20116	20600	20300	84	6100	500	14720	50	1	16303886	3391	3.88	0.31	12	0.00	5357.00	67130.00	27600	20240329	-24.64	14660	20230726	41.88	27600	-24.64	20240329	16910	23.00	20240104	27600	-24.64	20240329	14660	41.88	20230726	0.29	N	036530	500	83 억		1840877	N	N	11	N	00	N
162	20240703	160421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20450	0	3	0.00	396215800	19478	98.60	20450	20550	20250	26550	14350	20450	20341.65	11.29	0	-1126	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3334	3.82	0.30	12	0.12	5357.00	67130.00	27600	20240329	-25.91	14660	20230726	39.50	27600	-25.91	20240329	16910	20.93	20240104	27600	-25.91	20240329	14660	39.50	20230726	0.28	N	036530	500	83 억		1839953	N	N	11	N	00	N
163	20240703	150423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20400	-50	5	-0.24	370307250	18210	92.18	20450	20550	20250	26550	14350	20450	20335.32	11.29	0	-889	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3326	3.81	0.30	12	0.11	5357.00	67130.00	27600	20240329	-26.09	14660	20230726	39.15	27600	-26.09	20240329	16910	20.64	20240104	27600	-26.09	20240329	14660	39.15	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
164	20240703	140423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20350	-100	5	-0.49	320780650	15773	79.84	20450	20550	20250	26550	14350	20450	20337.25	11.29	0	-817	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3318	3.80	0.30	12	0.10	5357.00	67130.00	27600	20240329	-26.27	14660	20230726	38.81	27600	-26.27	20240329	16910	20.34	20240104	27600	-26.27	20240329	14660	38.81	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
165	20240703	130422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20300	-150	5	-0.73	301259050	14813	74.98	20450	20550	20250	26550	14350	20450	20337.40	11.29	0	-705	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3310	3.79	0.30	12	0.09	5357.00	67130.00	27600	20240329	-26.45	14660	20230726	38.47	27600	-26.45	20240329	16910	20.05	20240104	27600	-26.45	20240329	14660	38.47	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
166	20240703	120421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20300	-150	5	-0.73	231513350	11380	57.61	20450	20550	20250	26550	14350	20450	20343.79	11.29	0	-538	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3310	3.79	0.30	12	0.07	5357.00	67130.00	27600	20240329	-26.45	14660	20230726	38.47	27600	-26.45	20240329	16910	20.05	20240104	27600	-26.45	20240329	14660	38.47	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
167	20240703	110423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20550	100	2	0.49	170179250	8360	42.32	20450	20550	20250	26550	14350	20450	20356.26	11.29	0	-585	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3350	3.84	0.31	12	0.05	5357.00	67130.00	27600	20240329	-25.54	14660	20230726	40.18	27600	-25.54	20240329	16910	21.53	20240104	27600	-25.54	20240329	14660	40.18	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
168	20240703	100422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20350	-100	5	-0.49	82676100	4059	20.55	20450	20550	20350	26550	14350	20450	20368.39	11.29	0	148	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3318	3.80	0.30	12	0.02	5357.00	67130.00	27600	20240329	-26.27	14660	20230726	38.81	27600	-26.27	20240329	16910	20.34	20240104	27600	-26.27	20240329	14660	38.81	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
169	20240703	090422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20550	100	2	0.49	2065550	101	0.51	20450	20550	20450	26550	14350	20450	20451.10	11.29	0	-4	21116	20782	20616	20282	20116	20700	20200	84	6100	500	14720	50	1	16303886	3350	3.84	0.31	12	0.00	5357.00	67130.00	27600	20240329	-25.54	14660	20230726	40.18	27600	-25.54	20240329	16910	21.53	20240104	27600	-25.54	20240329	14660	40.18	20230726	0.28	N	036530	500	83 억		1839953	N	N	1	N	00	N
170	20240702	160421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20450	-400	5	-1.92	402135400	19501	160.54	20850	20950	20450	27100	14600	20850	20621.71	11.30	0	-2385	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3334	3.82	0.30	12	0.12	5357.00	67130.00	27600	20240329	-25.91	14660	20230726	39.50	27600	-25.91	20240329	16910	20.93	20240104	27600	-25.91	20240329	14660	39.50	20230726	0.28	N	036530	500	83 억		1842287	N	N	1	N	00	N
171	20240702	150421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20550	-300	5	-1.44	383340250	18583	152.98	20850	20950	20450	27100	14600	20850	20628.54	11.30	0	-2429	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3350	3.84	0.31	12	0.11	5357.00	67130.00	27600	20240329	-25.54	14660	20230726	40.18	27600	-25.54	20240329	16910	21.53	20240104	27600	-25.54	20240329	14660	40.18	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
172	20240702	140422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20550	-300	5	-1.44	344689500	16697	137.46	20850	20950	20500	27100	14600	20850	20643.80	11.30	0	-2028	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3350	3.84	0.31	12	0.10	5357.00	67130.00	27600	20240329	-25.54	14660	20230726	40.18	27600	-25.54	20240329	16910	21.53	20240104	27600	-25.54	20240329	14660	40.18	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
173	20240702	130421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20700	-150	5	-0.72	213154050	10298	84.78	20850	20950	20550	27100	14600	20850	20698.59	11.30	0	-861	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3375	3.86	0.31	12	0.06	5357.00	67130.00	27600	20240329	-25.00	14660	20230726	41.20	27600	-25.00	20240329	16910	22.41	20240104	27600	-25.00	20240329	14660	41.20	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
174	20240702	120422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20700	-150	5	-0.72	104708800	5044	41.52	20850	20950	20650	27100	14600	20850	20759.08	11.30	0	-89	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3375	3.86	0.31	12	0.03	5357.00	67130.00	27600	20240329	-25.00	14660	20230726	41.20	27600	-25.00	20240329	16910	22.41	20240104	27600	-25.00	20240329	14660	41.20	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
175	20240702	110421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20650	-200	5	-0.96	71456450	3439	28.31	20850	20950	20650	27100	14600	20850	20778.26	11.30	0	-979	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3367	3.85	0.31	12	0.02	5357.00	67130.00	27600	20240329	-25.18	14660	20230726	40.86	27600	-25.18	20240329	16910	22.12	20240104	27600	-25.18	20240329	14660	40.86	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
176	20240702	100421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20950	100	2	0.48	37546700	1804	14.85	20850	20950	20750	27100	14600	20850	20813.03	11.30	0	-510	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3416	3.91	0.31	12	0.01	5357.00	67130.00	27600	20240329	-24.09	14660	20230726	42.91	27600	-24.09	20240329	16910	23.89	20240104	27600	-24.09	20240329	14660	42.91	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
177	20240702	090421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20800	-50	5	-0.24	2543000	122	1.00	20850	20950	20800	27100	14600	20850	20844.26	11.30	0	-72	22116	21482	21166	20532	20216	21325	20375	84	6250	500	15010	50	1	16303886	3391	3.88	0.31	12	0.00	5357.00	67130.00	27600	20240329	-24.64	14660	20230726	41.88	27600	-24.64	20240329	16910	23.00	20240104	27600	-24.64	20240329	14660	41.88	20230726	0.28	N	036530	500	83 억		1842287	N	N	17	N	00	N
178	20240701	160420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20850	-650	5	-3.02	256511100	12147	126.58	21800	21800	20850	27950	15050	21500	21118.10	11.32	0	-2707	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3399	3.89	0.31	12	0.07	5357.00	67130.00	27600	20240329	-24.46	14660	20230726	42.22	27600	-24.46	20240329	16910	23.30	20240104	27600	-24.46	20240329	14660	42.22	20230726	0.29	N	036530	500	83 억		1844995	N	N	17	N	00	N
179	20240701	150421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	-600	5	-2.79	208643850	9856	102.71	21800	21800	20850	27950	15050	21500	21169.22	11.32	0	-2681	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3408	3.90	0.31	12	0.06	5357.00	67130.00	27600	20240329	-24.28	14660	20230726	42.56	27600	-24.28	20240329	16910	23.60	20240104	27600	-24.28	20240329	14660	42.56	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
180	20240701	140420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	-500	5	-2.33	152979750	7203	75.06	21800	21800	21000	27950	15050	21500	21238.34	11.32	0	-1994	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3424	3.92	0.31	12	0.04	5357.00	67130.00	27600	20240329	-23.91	14660	20230726	43.25	27600	-23.91	20240329	16910	24.19	20240104	27600	-23.91	20240329	14660	43.25	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
181	20240701	130420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21150	-350	5	-1.63	82517650	3862	40.25	21800	21800	21150	27950	15050	21500	21366.56	11.32	0	-760	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3448	3.95	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.37	14660	20230726	44.27	27600	-23.37	20240329	16910	25.07	20240104	27600	-23.37	20240329	14660	44.27	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
182	20240701	120421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21250	-250	5	-1.16	73553050	3439	35.84	21800	21800	21250	27950	15050	21500	21387.92	11.32	0	-692	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3465	3.97	0.32	12	0.02	5357.00	67130.00	27600	20240329	-23.01	14660	20230726	44.95	27600	-23.01	20240329	16910	25.67	20240104	27600	-23.01	20240329	14660	44.95	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
183	20240701	110420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21400	-100	5	-0.47	31062400	1446	15.07	21800	21800	21400	27950	15050	21500	21481.60	11.32	0	-421	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3489	3.99	0.32	12	0.01	5357.00	67130.00	27600	20240329	-22.46	14660	20230726	45.98	27600	-22.46	20240329	16910	26.55	20240104	27600	-22.46	20240329	14660	45.98	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
184	20240701	100419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21550	50	2	0.23	16434800	763	7.95	21800	21800	21400	27950	15050	21500	21539.71	11.32	0	-310	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3513	4.02	0.32	12	0.00	5357.00	67130.00	27600	20240329	-21.92	14660	20230726	47.00	27600	-21.92	20240329	16910	27.44	20240104	27600	-21.92	20240329	14660	47.00	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N
185	20240701	090419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21500	0	3	0.00	8474000	394	4.11	21800	21800	21500	27950	15050	21500	21507.61	11.32	0	-5	22033	21766	21483	21216	20933	21900	21350	84	6450	500	15480	50	1	16303886	3505	4.01	0.32	12	0.00	5357.00	67130.00	27600	20240329	-22.10	14660	20230726	46.66	27600	-22.10	20240329	16910	27.14	20240104	27600	-22.10	20240329	14660	46.66	20230726	0.29	N	036530	500	83 억		1844995	N	N	7	N	00	N