KissMeData/000140/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	8900	70	2	0.79	58172430	6572	74.59	8830	8930	8750	11470	6190	8830	8851.47	7.22	0	71	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2065	7.00	0.32	12	0.03	1272.00	27923.00	12550	20220927	-29.08	8580	20230727	3.73	10290	-13.51	20230220	8580	3.73	20230727	12550	-29.08	20220927	8580	3.73	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	2	N	N
3	20230731	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	8870	40	2	0.45	55672040	6291	71.40	8830	8930	8750	11470	6190	8830	8849.47	7.22	0	227	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2058	6.97	0.32	12	0.03	1272.00	27923.00	12550	20220927	-29.32	8580	20230727	3.38	10290	-13.80	20230220	8580	3.38	20230727	12550	-29.32	20220927	8580	3.38	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
4	20230731	140103	57	100.00	KOSPI		금융업	N	N	N	N		N	8840	10	2	0.11	53288300	6022	68.35	8830	8930	8750	11470	6190	8830	8848.94	7.22	0	269	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2051	6.95	0.32	12	0.03	1272.00	27923.00	12550	20220927	-29.56	8580	20230727	3.03	10290	-14.09	20230220	8580	3.03	20230727	12550	-29.56	20220927	8580	3.03	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
5	20230731	130103	57	100.00	KOSPI		금융업	N	N	N	N		N	8830	0	3	0.00	39772340	4489	50.95	8830	8930	8750	11470	6190	8830	8859.96	7.22	0	-10	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2049	6.94	0.32	12	0.02	1272.00	27923.00	12550	20220927	-29.64	8580	20230727	2.91	10290	-14.19	20230220	8580	2.91	20230727	12550	-29.64	20220927	8580	2.91	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
6	20230731	120103	57	100.00	KOSPI		금융업	N	N	N	N		N	8860	30	2	0.34	27818550	3136	35.59	8830	8930	8750	11470	6190	8830	8870.71	7.22	0	-403	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2056	6.97	0.32	12	0.01	1272.00	27923.00	12550	20220927	-29.40	8580	20230727	3.26	10290	-13.90	20230220	8580	3.26	20230727	12550	-29.40	20220927	8580	3.26	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
7	20230731	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	8910	80	2	0.91	20648530	2329	26.43	8830	8910	8750	11470	6190	8830	8865.84	7.22	0	-369	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2068	7.00	0.32	12	0.01	1272.00	27923.00	12550	20220927	-29.00	8580	20230727	3.85	10290	-13.41	20230220	8580	3.85	20230727	12550	-29.00	20220927	8580	3.85	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
8	20230731	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	8900	70	2	0.79	17020480	1921	21.80	8830	8900	8750	11470	6190	8830	8860.22	7.22	0	-255	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2065	7.00	0.32	12	0.01	1272.00	27923.00	12550	20220927	-29.08	8580	20230727	3.73	10290	-13.51	20230220	8580	3.73	20230727	12550	-29.08	20220927	8580	3.73	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
9	20230731	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	8830	0	3	0.00	2284840	259	2.94	8830	8830	8750	11470	6190	8830	8821.78	7.22	0	0	8910	8870	8810	8770	8710	8840	8740	1160	2640	5000	6350	10	1	23206765	2049	6.94	0.32	12	0.00	1272.00	27923.00	12550	20220927	-29.64	8580	20230727	2.91	10290	-14.19	20230220	8580	2.91	20230727	12550	-29.64	20220927	8580	2.91	20230727	0.22	N	000140	5000	1160 억	1674487	N	N	8	N	N
10	20230728	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	8830	20	2	0.23	76065860	8647	95.19	8850	8850	8750	11450	6170	8810	8796.79	7.22	0	-1419	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2049	6.94	0.32	12	0.04	1272.00	27923.00	12550	20220927	-29.64	8580	20230727	2.91	10290	-14.19	20230220	8580	2.91	20230727	12550	-29.64	20220927	8580	2.91	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	8	N	N
11	20230728	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	8800	-10	5	-0.11	71489710	8127	89.46	8850	8850	8750	11450	6170	8810	8796.57	7.22	0	-1292	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2042	6.92	0.32	12	0.04	1272.00	27923.00	12550	20220927	-29.88	8580	20230727	2.56	10290	-14.48	20230220	8580	2.56	20230727	12550	-29.88	20220927	8580	2.56	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
12	20230728	140103	57	100.00	KOSPI		금융업	N	N	N	N		N	8760	-50	5	-0.57	57318730	6511	71.68	8850	8850	8760	11450	6170	8810	8803.37	7.22	0	-843	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2033	6.89	0.31	12	0.03	1272.00	27923.00	12550	20220927	-30.20	8580	20230727	2.10	10290	-14.87	20230220	8580	2.10	20230727	12550	-30.20	20220927	8580	2.10	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
13	20230728	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	8780	-30	5	-0.34	43373360	4920	54.16	8850	8850	8780	11450	6170	8810	8815.72	7.22	0	-705	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2038	6.90	0.31	12	0.02	1272.00	27923.00	12550	20220927	-30.04	8580	20230727	2.33	10290	-14.67	20230220	8580	2.33	20230727	12550	-30.04	20220927	8580	2.33	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
14	20230728	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	8790	-20	5	-0.23	34393760	3898	42.91	8850	8850	8790	11450	6170	8810	8823.44	7.22	0	-551	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2040	6.91	0.31	12	0.02	1272.00	27923.00	12550	20220927	-29.96	8580	20230727	2.45	10290	-14.58	20230220	8580	2.45	20230727	12550	-29.96	20220927	8580	2.45	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
15	20230728	110103	57	100.00	KOSPI		금융업	N	N	N	N		N	8840	30	2	0.34	25163850	2850	31.37	8850	8850	8810	11450	6170	8810	8829.42	7.22	0	-417	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2051	6.95	0.32	12	0.01	1272.00	27923.00	12550	20220927	-29.56	8580	20230727	3.03	10290	-14.09	20230220	8580	3.03	20230727	12550	-29.56	20220927	8580	3.03	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
16	20230728	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	8830	20	2	0.23	15069710	1706	18.78	8850	8850	8820	11450	6170	8810	8833.36	7.22	0	-226	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2049	6.94	0.32	12	0.01	1272.00	27923.00	12550	20220927	-29.64	8580	20230727	2.91	10290	-14.19	20230220	8580	2.91	20230727	12550	-29.64	20220927	8580	2.91	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
17	20230728	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	8850	40	2	0.45	177000	20	0.22	8850	8850	8850	11450	6170	8810	8850.00	7.22	0	0	9030	8920	8750	8640	8470	8975	8695	1160	2640	5000	6340	10	1	23206765	2054	6.96	0.32	12	0.00	1272.00	27923.00	12550	20220927	-29.48	8580	20230727	3.15	10290	-13.99	20230220	8580	3.15	20230727	12550	-29.48	20220927	8580	3.15	20230727	0.27	N	000140	5000	1160 억	1675913	N	N	0	N	N
18	20230727	160102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8810	170	2	1.97	77842240	8910	31.14	8580	8860	8580	11230	6050	8640	8736.50	7.22	-2563	44	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2045	6.93	0.32	12	0.04	1272.00	27923.00	12550	20220927	-29.80	8580	20230727	2.68	10290	-14.38	20230220	8580	2.68	20230727	12550	-29.80	20220927	8580	2.68	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
19	20230727	150102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8820	180	2	2.08	75226170	8613	30.10	8580	8860	8580	11230	6050	8640	8734.03	7.22	-2563	86	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2047	6.93	0.32	12	0.04	1272.00	27923.00	12550	20220927	-29.72	8580	20230727	2.80	10290	-14.29	20230220	8580	2.80	20230727	12550	-29.72	20220927	8580	2.80	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
20	20230727	140103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8840	200	2	2.31	64884500	7438	26.00	8580	8860	8580	11230	6050	8640	8723.38	7.22	-2563	95	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2051	6.95	0.32	12	0.03	1272.00	27923.00	12550	20220927	-29.56	8580	20230727	3.03	10290	-14.09	20230220	8580	3.03	20230727	12550	-29.56	20220927	8580	3.03	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
21	20230727	130103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8760	120	2	1.39	51292470	5894	20.60	8580	8770	8580	11230	6050	8640	8702.49	7.22	-2563	287	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2033	6.89	0.31	12	0.03	1272.00	27923.00	12550	20220927	-30.20	8580	20230727	2.10	10290	-14.87	20230220	8580	2.10	20230727	12550	-30.20	20220927	8580	2.10	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
22	20230727	120103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8760	120	2	1.39	47559830	5468	19.11	8580	8760	8580	11230	6050	8640	8697.85	7.22	-2563	391	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2033	6.89	0.31	12	0.02	1272.00	27923.00	12550	20220927	-30.20	8580	20230727	2.10	10290	-14.87	20230220	8580	2.10	20230727	12550	-30.20	20220927	8580	2.10	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
23	20230727	110102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8730	90	2	1.04	43513740	5005	17.49	8580	8750	8580	11230	6050	8640	8694.05	7.22	-2563	459	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2026	6.86	0.31	12	0.02	1272.00	27923.00	12550	20220927	-30.44	8580	20230727	1.75	10290	-15.16	20230220	8580	1.75	20230727	12550	-30.44	20220927	8580	1.75	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
24	20230727	100103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8710	70	2	0.81	24045520	2773	9.69	8580	8720	8580	11230	6050	8640	8671.30	7.22	-2563	245	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2021	6.85	0.31	12	0.01	1272.00	27923.00	12550	20220927	-30.60	8580	20230727	1.52	10290	-15.35	20230220	8580	1.52	20230727	12550	-30.60	20220927	8580	1.52	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
25	20230727	090103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8640	0	3	0.00	3938940	459	1.60	8580	8640	8580	11230	6050	8640	8581.57	7.22	-2563	0	9100	8870	8730	8500	8360	8800	8430	1160	2590	5000	6220	10	1	23206765	2005	6.79	0.31	12	0.00	1272.00	27923.00	12550	20220927	-31.16	8580	20230727	0.70	10290	-16.03	20230220	8580	0.70	20230727	12550	-31.16	20220927	8580	0.70	20230727	0.27	N	000140	5000	1160 억	1675966	N	N	0	N	N
26	20230726	160103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8640	-320	5	-3.57	249721670	28598	313.85	8920	8960	8590	11640	6280	8960	8732.17	7.23	0	-2486	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2005	6.79	0.31	12	0.12	1272.00	27923.00	12550	20220927	-31.16	8590	20230726	0.58	10290	-16.03	20230220	8590	0.58	20230726	12550	-31.16	20220927	8590	0.58	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
27	20230726	150103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8640	-320	5	-3.57	244280510	27968	306.94	8920	8960	8590	11640	6280	8960	8734.29	7.23	0	-2495	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2005	6.79	0.31	12	0.12	1272.00	27923.00	12550	20220927	-31.16	8590	20230726	0.58	10290	-16.03	20230220	8590	0.58	20230726	12550	-31.16	20220927	8590	0.58	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
28	20230726	140103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8620	-340	5	-3.79	211070790	24112	264.62	8920	8960	8590	11640	6280	8960	8753.77	7.23	0	-2514	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2000	6.78	0.31	12	0.10	1272.00	27923.00	12550	20220927	-31.31	8590	20230726	0.35	10290	-16.23	20230220	8590	0.35	20230726	12550	-31.31	20220927	8590	0.35	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
29	20230726	130103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8720	-240	5	-2.68	143232240	16273	178.59	8920	8960	8710	11640	6280	8960	8801.83	7.23	0	-2649	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2024	6.86	0.31	12	0.07	1272.00	27923.00	12550	20220927	-30.52	8710	20230726	0.11	10290	-15.26	20230220	8710	0.11	20230726	12550	-30.52	20220927	8710	0.11	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
30	20230726	120103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8770	-190	5	-2.12	111071770	12594	138.21	8920	8960	8750	11640	6280	8960	8819.42	7.23	0	-2588	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2035	6.89	0.31	12	0.05	1272.00	27923.00	12550	20220927	-30.12	8750	20230726	0.23	10290	-14.77	20230220	8750	0.23	20230726	12550	-30.12	20220927	8750	0.23	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
31	20230726	110103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8760	-200	5	-2.23	95895330	10861	119.19	8920	8960	8750	11640	6280	8960	8829.33	7.23	0	-2043	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2033	6.89	0.31	12	0.05	1272.00	27923.00	12550	20220927	-30.20	8750	20230726	0.11	10290	-14.87	20230220	8750	0.11	20230726	12550	-30.20	20220927	8750	0.11	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
32	20230726	100103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8830	-130	5	-1.45	44961850	5066	55.60	8920	8960	8820	11640	6280	8960	8875.22	7.23	0	-1081	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2049	6.94	0.32	12	0.02	1272.00	27923.00	12550	20220927	-29.64	8820	20230726	0.11	10290	-14.19	20230220	8820	0.11	20230726	12550	-29.64	20220927	8820	0.11	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
33	20230726	090103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8940	-20	5	-0.22	1579460	177	1.94	8920	8940	8920	11640	6280	8960	8923.50	7.23	0	-4	9040	9000	8960	8920	8880	8980	8900	1160	2680	5000	6450	10	1	23206765	2075	7.03	0.32	12	0.00	1272.00	27923.00	12550	20220927	-28.76	8920	20230726	0.22	10290	-13.12	20230220	8920	0.22	20230726	12550	-28.76	20220927	8920	0.22	20230726	0.31	N	000140	5000	1160 억	1678529	N	N	0	N	N
34	20230725	160102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8960	-20	5	-0.22	81561020	9103	46.60	8980	9000	8920	11670	6290	8980	8959.80	7.23	0	-366	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2079	7.04	0.32	12	0.04	1272.00	27923.00	12550	20220927	-28.61	8920	20230725	0.45	10290	-12.93	20230220	8920	0.45	20230725	12550	-28.61	20220927	8920	0.45	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
35	20230725	150103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	9000	20	2	0.22	73362880	8188	41.91	8980	9000	8920	11670	6290	8980	8959.80	7.23	0	-382	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2089	7.08	0.32	12	0.04	1272.00	27923.00	12550	20220927	-28.29	8920	20230725	0.90	10290	-12.54	20230220	8920	0.90	20230725	12550	-28.29	20220927	8920	0.90	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
36	20230725	140103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8960	-20	5	-0.22	67783510	7566	38.73	8980	8980	8920	11670	6290	8980	8958.96	7.23	0	-360	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2079	7.04	0.32	12	0.03	1272.00	27923.00	12550	20220927	-28.61	8920	20230725	0.45	10290	-12.93	20230220	8920	0.45	20230725	12550	-28.61	20220927	8920	0.45	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
37	20230725	130103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8980	0	3	0.00	62317210	6956	35.61	8980	8980	8920	11670	6290	8980	8958.77	7.23	0	-322	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2084	7.06	0.32	12	0.03	1272.00	27923.00	12550	20220927	-28.45	8920	20230725	0.67	10290	-12.73	20230220	8920	0.67	20230725	12550	-28.45	20220927	8920	0.67	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
38	20230725	120102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8980	0	3	0.00	56520600	6310	32.30	8980	8980	8920	11670	6290	8980	8957.31	7.23	0	-307	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2084	7.06	0.32	12	0.03	1272.00	27923.00	12550	20220927	-28.45	8920	20230725	0.67	10290	-12.73	20230220	8920	0.67	20230725	12550	-28.45	20220927	8920	0.67	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
39	20230725	110102	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8960	-20	5	-0.22	50767650	5668	29.01	8980	8980	8920	11670	6290	8980	8956.89	7.23	0	-245	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2079	7.04	0.32	12	0.02	1272.00	27923.00	12550	20220927	-28.61	8920	20230725	0.45	10290	-12.93	20230220	8920	0.45	20230725	12550	-28.61	20220927	8920	0.45	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
40	20230725	100103	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	8980	0	3	0.00	33846810	3779	19.34	8980	8980	8920	11670	6290	8980	8956.55	7.23	0	-207	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2084	7.06	0.32	12	0.02	1272.00	27923.00	12550	20220927	-28.45	8920	20230725	0.67	10290	-12.73	20230220	8920	0.67	20230725	12550	-28.45	20220927	8920	0.67	20230725	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
41	20230725	090103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	8970	-10	5	-0.11	161630	18	0.09	8980	8980	8970	11670	6290	8980	8979.44	7.23	0	-1	9206	9092	9016	8902	8826	9055	8865	1160	2690	5000	6460	10	1	23206765	2082	7.05	0.32	12	0.00	1272.00	27923.00	12550	20220927	-28.53	8940	20230724	0.34	10290	-12.83	20230220	8940	0.34	20230724	12550	-28.53	20220927	8940	0.34	20230724	0.35	N	000140	5000	1160 억	1678913	N	N	0	N	N
42	20230724	160102	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	8980	-160	5	-1.75	176090750	19530	485.58	9090	9130	8940	11880	6400	9140	9016.44	7.24	0	-1586	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2084	7.06	0.32	12	0.08	1272.00	27923.00	12550	20220927	-28.45	8940	20230724	0.45	10290	-12.73	20230220	8940	0.45	20230724	12550	-28.45	20220927	8940	0.45	20230724	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
43	20230724	150102	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	8980	-160	5	-1.75	168378470	18671	464.22	9090	9130	8940	11880	6400	9140	9018.18	7.24	0	-1471	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2084	7.06	0.32	12	0.08	1272.00	27923.00	12550	20220927	-28.45	8940	20230724	0.45	10290	-12.73	20230220	8940	0.45	20230724	12550	-28.45	20220927	8940	0.45	20230724	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
44	20230724	140102	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	8960	-180	5	-1.97	155042380	17183	427.23	9090	9130	8940	11880	6400	9140	9023.01	7.24	0	-1221	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2079	7.04	0.32	12	0.07	1272.00	27923.00	12550	20220927	-28.61	8940	20230724	0.22	10290	-12.93	20230220	8940	0.22	20230724	12550	-28.61	20220927	8940	0.22	20230724	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
45	20230724	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9000	-140	5	-1.53	103616220	11455	284.81	9090	9130	9000	11880	6400	9140	9045.50	7.24	0	-133	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2089	7.08	0.32	12	0.05	1272.00	27923.00	12550	20220927	-28.29	8960	20230327	0.45	10290	-12.54	20230220	8960	0.45	20230327	12550	-28.29	20220927	8960	0.45	20230327	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
46	20230724	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9070	-70	5	-0.77	34759040	3820	94.98	9090	9130	9070	11880	6400	9140	9099.23	7.24	0	-576	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2105	7.13	0.32	12	0.02	1272.00	27923.00	12550	20220927	-27.73	8960	20230327	1.23	10290	-11.86	20230220	8960	1.23	20230327	12550	-27.73	20220927	8960	1.23	20230327	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
47	20230724	110103	57	100.00	KOSPI		금융업	N	N	N	N		N	9110	-30	5	-0.33	23710740	2605	64.77	9090	9130	9070	11880	6400	9140	9102.01	7.24	0	-397	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2114	7.16	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.41	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	12550	-27.41	20220927	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
48	20230724	100102	57	100.00	KOSPI		금융업	N	N	N	N		N	9110	-30	5	-0.33	17227450	1894	47.09	9090	9130	9070	11880	6400	9140	9095.80	7.24	0	-269	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2114	7.16	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.41	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	12550	-27.41	20220927	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
49	20230724	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	9090	-50	5	-0.55	681750	75	1.86	9090	9090	9090	11880	6400	9140	9090.00	7.24	0	0	9213	9176	9133	9096	9053	9155	9075	1160	2740	5000	6580	10	1	23206765	2109	7.15	0.33	12	0.00	1272.00	27923.00	12550	20220927	-27.57	8960	20230327	1.45	10290	-11.66	20230220	8960	1.45	20230327	12550	-27.57	20220927	8960	1.45	20230327	0.35	N	000140	5000	1160 억	1680553	N	N	0	N	N
50	20230721	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	9140	40	2	0.44	36656100	4019	76.46	9170	9170	9090	11830	6370	9100	9120.70	7.24	0	-660	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2121	7.19	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.17	8960	20230327	2.01	10290	-11.18	20230220	8960	2.01	20230327	12550	-27.17	20220927	8960	2.01	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
51	20230721	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9120	20	2	0.22	31002970	3400	64.69	9170	9170	9090	11830	6370	9100	9118.52	7.24	0	-543	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2116	7.17	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.33	8960	20230327	1.79	10290	-11.37	20230220	8960	1.79	20230327	12550	-27.33	20220927	8960	1.79	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
52	20230721	140103	57	100.00	KOSPI		금융업	N	N	N	N		N	9100	0	3	0.00	27123780	2974	56.58	9170	9170	9100	11830	6370	9100	9120.30	7.24	0	-399	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.49	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	12550	-27.49	20220927	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
53	20230721	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9100	0	3	0.00	20970100	2298	43.72	9170	9170	9100	11830	6370	9100	9125.37	7.24	0	-361	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.49	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	12550	-27.49	20220927	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
54	20230721	120103	57	100.00	KOSPI		금융업	N	N	N	N		N	9110	10	2	0.11	15125480	1656	31.51	9170	9170	9110	11830	6370	9100	9133.74	7.24	0	-200	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2114	7.16	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.41	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	12550	-27.41	20220927	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
55	20230721	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9140	40	2	0.44	8435460	923	17.56	9170	9170	9120	11830	6370	9100	9139.18	7.24	0	-135	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2121	7.19	0.33	12	0.00	1272.00	27923.00	12550	20220927	-27.17	8960	20230327	2.01	10290	-11.18	20230220	8960	2.01	20230327	12550	-27.17	20220927	8960	2.01	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
56	20230721	100102	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	50	2	0.55	5190570	568	10.81	9170	9170	9120	11830	6370	9100	9138.33	7.24	0	-27	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2123	7.19	0.33	12	0.00	1272.00	27923.00	12550	20220927	-27.09	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	12550	-27.09	20220927	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
57	20230721	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	9170	70	2	0.77	201740	22	0.42	9170	9170	9170	11830	6370	9100	9170.00	7.24	0	-1	9266	9182	9136	9052	9006	9160	9030	1160	2730	5000	6550	10	1	23206765	2128	7.21	0.33	12	0.00	1272.00	27923.00	12550	20220927	-26.93	8960	20230327	2.34	10290	-10.88	20230220	8960	2.34	20230327	12550	-26.93	20220927	8960	2.34	20230327	0.35	N	000140	5000	1160 억	1681309	N	N	8	N	N
58	20230720	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	9100	-50	5	-0.55	47877240	5254	57.57	9150	9220	9090	11890	6410	9150	9112.53	7.25	0	-76	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.49	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	12550	-27.49	20220927	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
59	20230720	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	9100	-50	5	-0.55	39065040	4285	46.95	9150	9220	9090	11890	6410	9150	9116.70	7.25	0	-102	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.49	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	12550	-27.49	20220927	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
60	20230720	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9130	-20	5	-0.22	33690110	3695	40.48	9150	9220	9090	11890	6410	9150	9117.76	7.25	0	-97	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2119	7.18	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.25	8960	20230327	1.90	10290	-11.27	20230220	8960	1.90	20230327	12550	-27.25	20220927	8960	1.90	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
61	20230720	130103	57	100.00	KOSPI		금융업	N	N	N	N		N	9130	-20	5	-0.22	23010820	2522	27.63	9150	9220	9110	11890	6410	9150	9124.04	7.25	0	-86	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2119	7.18	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.25	8960	20230327	1.90	10290	-11.27	20230220	8960	1.90	20230327	12550	-27.25	20220927	8960	1.90	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
62	20230720	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9130	-20	5	-0.22	21622780	2370	25.97	9150	9220	9110	11890	6410	9150	9123.54	7.25	0	-78	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2119	7.18	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.25	8960	20230327	1.90	10290	-11.27	20230220	8960	1.90	20230327	12550	-27.25	20220927	8960	1.90	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
63	20230720	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9110	-40	5	-0.44	11304190	1239	13.58	9150	9220	9110	11890	6410	9150	9123.64	7.25	0	66	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2114	7.16	0.33	12	0.01	1272.00	27923.00	12550	20220927	-27.41	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	12550	-27.41	20220927	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
64	20230720	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	0	3	0.00	1713160	187	2.05	9150	9220	9140	11890	6410	9150	9161.28	7.25	0	-16	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2123	7.19	0.33	12	0.00	1272.00	27923.00	12550	20220927	-27.09	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	12550	-27.09	20220927	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
65	20230720	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	0	3	0.00	228750	25	0.27	9150	9150	9150	11890	6410	9150	9150.00	7.25	0	-4	9370	9260	9180	9070	8990	9220	9030	1160	2740	5000	6580	10	1	23206765	2123	7.19	0.33	12	0.00	1272.00	27923.00	12550	20220927	-27.09	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	12550	-27.09	20220927	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1681388	N	N	8	N	N
66	20230719	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	-70	5	-0.76	82399030	9007	184.49	9290	9290	9100	11980	6460	9220	9148.33	7.24	0	176	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2123	7.19	0.33	12	0.04	1272.00	27923.00	12550	20220927	-27.09	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	12550	-27.09	20220927	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	8	N	N
67	20230719	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	-70	5	-0.76	72375520	7908	161.98	9290	9290	9100	11980	6460	9220	9152.19	7.24	0	208	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2123	7.19	0.33	12	0.03	1272.00	27923.00	12550	20220927	-27.09	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	12550	-27.09	20220927	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
68	20230719	140103	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	-40	5	-0.43	62334910	6809	139.47	9290	9290	9100	11980	6460	9220	9154.78	7.24	0	478	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2130	7.22	0.33	12	0.03	1272.00	27923.00	12550	20220927	-26.85	8960	20230327	2.46	10290	-10.79	20230220	8960	2.46	20230327	12550	-26.85	20220927	8960	2.46	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
69	20230719	130103	57	100.00	KOSPI		금융업	N	N	N	N		N	9110	-110	5	-1.19	51374670	5614	114.99	9290	9290	9100	11980	6460	9220	9151.17	7.24	0	590	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2114	7.16	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.41	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	12550	-27.41	20220927	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
70	20230719	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9140	-80	5	-0.87	46225450	5049	103.42	9290	9290	9100	11980	6460	9220	9155.37	7.24	0	632	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2121	7.19	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.17	8960	20230327	2.01	10290	-11.18	20230220	8960	2.01	20230327	12550	-27.17	20220927	8960	2.01	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
71	20230719	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9140	-80	5	-0.87	40982260	4475	91.66	9290	9290	9100	11980	6460	9220	9158.05	7.24	0	696	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2121	7.19	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.17	8960	20230327	2.01	10290	-11.18	20230220	8960	2.01	20230327	12550	-27.17	20220927	8960	2.01	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
72	20230719	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9100	-120	5	-1.30	32024260	3494	71.57	9290	9290	9100	11980	6460	9220	9165.50	7.24	0	249	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	12550	20220927	-27.49	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	12550	-27.49	20220927	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
73	20230719	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9290	70	2	0.76	92900	10	0.20	9290	9290	9290	11980	6460	9220	9290.00	7.24	0	0	9360	9290	9240	9170	9120	9265	9145	1160	2760	5000	6630	10	1	23206765	2156	7.30	0.33	12	0.00	1272.00	27923.00	12550	20220927	-25.98	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	12550	-25.98	20220927	8960	3.68	20230327	0.35	N	000140	5000	1160 억	1681212	N	N	28	N	N
74	20230718	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	9220	-50	5	-0.54	45113580	4882	123.56	9310	9310	9190	12050	6490	9270	9240.80	7.25	0	-2363	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2140	7.25	0.33	12	0.02	1272.00	27923.00	12550	20220927	-26.53	8960	20230327	2.90	10290	-10.40	20230220	8960	2.90	20230327	12550	-26.53	20220927	8960	2.90	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	28	N	N
75	20230718	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	-10	5	-0.11	38459400	4163	105.37	9310	9310	9190	12050	6490	9270	9238.39	7.25	0	-2235	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2149	7.28	0.33	12	0.02	1272.00	27923.00	12550	20220927	-26.22	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	12550	-26.22	20220927	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
76	20230718	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	0	3	0.00	34976970	3786	95.82	9310	9310	9190	12050	6490	9270	9238.50	7.25	0	-1941	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	12550	20220927	-26.14	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	12550	-26.14	20220927	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
77	20230718	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	-20	5	-0.22	32374170	3505	88.71	9310	9310	9190	12050	6490	9270	9236.57	7.25	0	-1711	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2147	7.27	0.33	12	0.02	1272.00	27923.00	12550	20220927	-26.29	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	12550	-26.29	20220927	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
78	20230718	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9200	-70	5	-0.76	21130480	2286	57.86	9310	9310	9200	12050	6490	9270	9243.43	7.25	0	-999	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2135	7.23	0.33	12	0.01	1272.00	27923.00	12550	20220927	-26.69	8960	20230327	2.68	10290	-10.59	20230220	8960	2.68	20230327	12550	-26.69	20220927	8960	2.68	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
79	20230718	110103	57	100.00	KOSPI		금융업	N	N	N	N		N	9220	-50	5	-0.54	14692710	1587	40.17	9310	9310	9220	12050	6490	9270	9258.17	7.25	0	-889	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2140	7.25	0.33	12	0.01	1272.00	27923.00	12550	20220927	-26.53	8960	20230327	2.90	10290	-10.40	20230220	8960	2.90	20230327	12550	-26.53	20220927	8960	2.90	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
80	20230718	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	-20	5	-0.22	6648200	716	18.12	9310	9310	9250	12050	6490	9270	9285.20	7.25	0	-320	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2147	7.27	0.33	12	0.00	1272.00	27923.00	12550	20220927	-26.29	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	12550	-26.29	20220927	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
81	20230718	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	0	3	0.00	427020	46	1.16	9310	9310	9270	12050	6490	9270	9283.04	7.25	0	-31	9356	9312	9266	9222	9176	9290	9200	1160	2780	5000	6670	10	1	23206765	2151	7.29	0.33	12	0.00	1272.00	27923.00	12550	20220927	-26.14	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	12550	-26.14	20220927	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1683447	N	N	58	N	N
82	20230717	160103	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	-30	5	-0.32	36593520	3951	44.54	9300	9310	9220	12090	6510	9300	9261.84	7.26	0	-1053	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	12550	-26.14	20220927	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	58	N	N
83	20230717	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	-30	5	-0.32	35277180	3809	42.94	9300	9310	9220	12090	6510	9300	9261.53	7.26	0	-1083	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	12550	-26.14	20220927	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
84	20230717	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	-40	5	-0.43	23254230	2513	28.33	9300	9300	9220	12090	6510	9300	9253.57	7.26	0	-866	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2149	7.28	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	12550	-26.22	20220927	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
85	20230717	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	-60	5	-0.65	19778700	2137	24.09	9300	9300	9220	12090	6510	9300	9255.36	7.26	0	-600	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2144	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	12550	-26.37	20220927	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
86	20230717	120103	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	-60	5	-0.65	14931390	1612	18.17	9300	9300	9240	12090	6510	9300	9262.65	7.26	0	-405	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2144	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	12550	-26.37	20220927	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
87	20230717	110103	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	-60	5	-0.65	12063400	1302	14.68	9300	9300	9240	12090	6510	9300	9265.28	7.26	0	-397	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2144	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	12550	-26.37	20220927	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
88	20230717	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	-30	5	-0.32	5101720	550	6.20	9300	9300	9260	12090	6510	9300	9275.85	7.26	0	-12	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2151	7.29	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	12550	-26.14	20220927	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
89	20230717	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9290	-10	5	-0.11	530090	57	0.64	9300	9300	9290	12090	6510	9300	9299.82	7.26	0	-1	9426	9362	9266	9202	9106	9380	9220	1160	2790	5000	6690	10	1	23206765	2156	7.30	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	12550	-25.98	20220927	8960	3.68	20230327	0.35	N	000140	5000	1160 억	1684541	N	N	10	N	N
90	20230714	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9300	70	2	0.76	82294430	8870	134.27	9300	9330	9170	11990	6470	9230	9277.84	7.27	0	-1917	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2158	7.31	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	10	N	N
91	20230714	150103	57	100.00	KOSPI		금융업	N	N	N	N		N	9290	60	2	0.65	79674130	8588	130.00	9300	9330	9170	11990	6470	9230	9277.38	7.27	0	-1890	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2156	7.30	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
92	20230714	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9300	70	2	0.76	77129170	8314	125.86	9300	9330	9170	11990	6470	9230	9277.02	7.27	0	-1822	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2158	7.31	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
93	20230714	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9280	50	2	0.54	33784100	3655	55.33	9300	9300	9170	11990	6470	9230	9243.26	7.27	0	-1636	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2154	7.30	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.26	8960	20230327	3.57	10290	-9.82	20230220	8960	3.57	20230327	13500	-31.26	20220714	8960	3.57	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
94	20230714	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	30	2	0.33	23455220	2541	38.47	9300	9300	9170	11990	6470	9230	9230.70	7.27	0	-1120	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2149	7.28	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	13500	-31.41	20220714	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
95	20230714	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	30	2	0.33	20964960	2272	34.39	9300	9300	9170	11990	6470	9230	9227.54	7.27	0	-1010	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2149	7.28	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	13500	-31.41	20220714	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
96	20230714	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	30	2	0.33	17960630	1947	29.47	9300	9300	9170	11990	6470	9230	9224.77	7.27	0	-913	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2149	7.28	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	13500	-31.41	20220714	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
97	20230714	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	9290	60	2	0.65	148750	16	0.24	9300	9300	9290	11990	6470	9230	9296.88	7.27	0	-5	9310	9270	9250	9210	9190	9260	9200	1160	2760	5000	6640	10	1	23206765	2156	7.30	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.35	N	000140	5000	1160 억	1686454	N	N	228	N	N
98	20230713	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9230	0	3	0.00	61095050	6605	189.74	9250	9290	9230	11990	6470	9230	9250.08	7.27	0	-779	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2142	7.26	0.33	12	0.03	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	228	N	N
99	20230713	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	20	2	0.22	49247270	5322	152.89	9250	9290	9240	11990	6470	9230	9253.53	7.27	0	-846	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2147	7.27	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
100	20230713	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	10	2	0.11	44428670	4801	137.92	9250	9290	9240	11990	6470	9230	9254.04	7.27	0	-468	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2144	7.26	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
101	20230713	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	30	2	0.33	41729360	4509	129.53	9250	9290	9240	11990	6470	9230	9254.68	7.27	0	-393	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2149	7.28	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	13500	-31.41	20220714	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
102	20230713	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	40	2	0.43	38748660	4187	120.28	9250	9290	9240	11990	6470	9230	9254.52	7.27	0	-338	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	13500	-31.33	20220714	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
103	20230713	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	10	2	0.11	32814030	3546	101.87	9250	9290	9240	11990	6470	9230	9253.82	7.27	0	-195	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2144	7.26	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
104	20230713	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9260	30	2	0.33	18781820	2029	58.29	9250	9290	9240	11990	6470	9230	9256.69	7.27	0	-162	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2149	7.28	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.41	8960	20230327	3.35	10290	-10.01	20230220	8960	3.35	20230327	13500	-31.41	20220714	8960	3.35	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
105	20230713	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	20	2	0.22	2312500	250	7.18	9250	9250	9250	11990	6470	9230	9250.00	7.27	0	0	9310	9270	9240	9200	9170	9255	9185	1160	2760	5000	6640	10	1	23206765	2147	7.27	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1687088	N	N	21	N	N
106	20230712	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9230	-10	5	-0.11	32012070	3461	36.60	9250	9280	9210	12010	6470	9240	9249.37	7.28	0	-1050	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2142	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	21	N	N
107	20230712	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9230	-10	5	-0.11	31615180	3418	36.15	9250	9280	9210	12010	6470	9240	9249.61	7.28	0	-1040	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2142	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
108	20230712	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9230	-10	5	-0.11	29084920	3144	33.25	9250	9280	9210	12010	6470	9240	9250.93	7.28	0	-918	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2142	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
109	20230712	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	0	3	0.00	25888380	2798	29.59	9250	9280	9210	12010	6470	9240	9252.46	7.28	0	-852	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2144	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
110	20230712	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	10	2	0.11	24557000	2654	28.07	9250	9280	9210	12010	6470	9240	9252.83	7.28	0	-828	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2147	7.27	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
111	20230712	110103	57	100.00	KOSPI		금융업	N	N	N	N		N	9250	10	2	0.11	12438410	1345	14.22	9250	9270	9210	12010	6470	9240	9247.89	7.28	0	-564	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2147	7.27	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
112	20230712	100102	57	100.00	KOSPI		금융업	N	N	N	N		N	9270	30	2	0.32	10375240	1122	11.87	9250	9270	9210	12010	6470	9240	9247.09	7.28	0	-508	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2151	7.29	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	13500	-31.33	20220714	8960	3.46	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
113	20230712	090103	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	0	3	0.00	989100	107	1.13	9250	9250	9240	12010	6470	9240	9243.93	7.28	0	-65	9413	9326	9213	9126	9013	9370	9170	1160	2770	5000	6650	10	1	23206765	2144	7.26	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1688451	N	N	34	N	N
114	20230711	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9240	90	2	0.98	86837290	9456	145.97	9150	9300	9100	11890	6410	9150	9183.30	7.28	0	-1450	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2144	7.26	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	34	N	N
115	20230711	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9230	80	2	0.87	83944480	9143	141.14	9150	9300	9100	11890	6410	9150	9181.28	7.28	0	-1427	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2142	7.26	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
116	20230711	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9190	40	2	0.44	78198480	8520	131.52	9150	9300	9100	11890	6410	9150	9178.23	7.28	0	-1370	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2133	7.22	0.33	12	0.04	1272.00	27923.00	13500	20220714	-31.93	8960	20230327	2.57	10290	-10.69	20230220	8960	2.57	20230327	13500	-31.93	20220714	8960	2.57	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
117	20230711	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9200	50	2	0.55	74309240	8097	124.99	9150	9300	9100	11890	6410	9150	9177.38	7.28	0	-1326	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2135	7.23	0.33	12	0.03	1272.00	27923.00	13500	20220714	-31.85	8960	20230327	2.68	10290	-10.59	20230220	8960	2.68	20230327	13500	-31.85	20220714	8960	2.68	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
118	20230711	120103	57	100.00	KOSPI		금융업	N	N	N	N		N	9220	70	2	0.77	70977390	7735	119.40	9150	9300	9100	11890	6410	9150	9176.13	7.28	0	-1282	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2140	7.25	0.33	12	0.03	1272.00	27923.00	13500	20220714	-31.70	8960	20230327	2.90	10290	-10.40	20230220	8960	2.90	20230327	13500	-31.70	20220714	8960	2.90	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
119	20230711	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9290	140	2	1.53	61095540	6664	102.87	9150	9300	9100	11890	6410	9150	9168.00	7.28	0	-1050	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2156	7.30	0.33	12	0.03	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
120	20230711	100103	57	100.00	KOSPI		금융업	N	N	N	N		N	9120	-30	5	-0.33	13376680	1468	22.66	9150	9160	9100	11890	6410	9150	9112.18	7.28	0	-517	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2116	7.17	0.33	12	0.01	1272.00	27923.00	13500	20220714	-32.44	8960	20230327	1.79	10290	-11.37	20230220	8960	1.79	20230327	13500	-32.44	20220714	8960	1.79	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
121	20230711	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9150	0	3	0.00	155550	17	0.26	9150	9150	9150	11890	6410	9150	9150.00	7.28	0	-6	9223	9186	9123	9086	9023	9155	9055	1160	2740	5000	6580	10	1	23206765	2123	7.19	0.33	12	0.00	1272.00	27923.00	13500	20220714	-32.22	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	13500	-32.22	20220714	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1689606	N	N	0	N	N
122	20230710	160103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9150	-10	5	-0.11	58945270	6477	52.34	9160	9160	9060	11900	6420	9160	9100.71	7.29	0	-993	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2123	7.19	0.33	12	0.03	1272.00	27923.00	13500	20220714	-32.22	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	13500	-32.22	20220714	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
123	20230710	150102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9090	-70	5	-0.76	51246050	5633	45.52	9160	9160	9060	11900	6420	9160	9097.47	7.29	0	-866	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2109	7.15	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.67	8960	20230327	1.45	10290	-11.66	20230220	8960	1.45	20230327	13500	-32.67	20220714	8960	1.45	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
124	20230710	140102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9100	-60	5	-0.66	47741980	5248	42.41	9160	9160	9060	11900	6420	9160	9097.18	7.29	0	-783	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.59	8960	20230327	1.56	10290	-11.56	20230220	8960	1.56	20230327	13500	-32.59	20220714	8960	1.56	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
125	20230710	130102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9090	-70	5	-0.76	45931060	5049	40.80	9160	9160	9060	11900	6420	9160	9097.06	7.29	0	-698	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2109	7.15	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.67	8960	20230327	1.45	10290	-11.66	20230220	8960	1.45	20230327	13500	-32.67	20220714	8960	1.45	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
126	20230710	120103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9110	-50	5	-0.55	40916870	4498	36.35	9160	9160	9060	11900	6420	9160	9096.68	7.29	0	-617	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2114	7.16	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.52	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	13500	-32.52	20220714	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
127	20230710	110102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9120	-40	5	-0.44	35778300	3934	31.79	9160	9160	9060	11900	6420	9160	9094.64	7.29	0	-578	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2116	7.17	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.44	8960	20230327	1.79	10290	-11.37	20230220	8960	1.79	20230327	13500	-32.44	20220714	8960	1.79	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
128	20230710	100102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9110	-50	5	-0.55	33024540	3632	29.35	9160	9160	9060	11900	6420	9160	9092.66	7.29	0	-516	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2114	7.16	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.52	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	13500	-32.52	20220714	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
129	20230710	090102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9160	0	3	0.00	4259400	465	3.76	9160	9160	9160	11900	6420	9160	9160.00	7.29	0	-272	9326	9242	9156	9072	8986	9245	9075	1160	2740	5000	6590	10	1	23206765	2126	7.20	0.33	12	0.00	1272.00	27923.00	13500	20220714	-32.15	8960	20230327	2.23	10290	-10.98	20230220	8960	2.23	20230327	13500	-32.15	20220714	8960	2.23	20230327	0.35	N	000140	5000	1160 억	1690639	N	N	0	N	N
130	20230707	160103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9160	-10	5	-0.11	111371280	12212	77.17	9160	9240	9070	11920	6420	9170	9119.82	7.30	0	-1548	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2126	7.20	0.33	12	0.05	1272.00	27923.00	13500	20220714	-32.15	8960	20230327	2.23	10290	-10.98	20230220	8960	2.23	20230327	13500	-32.15	20220714	8960	2.23	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
131	20230707	150102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9110	-60	5	-0.65	95468210	10470	66.17	9160	9240	9070	11920	6420	9170	9118.26	7.30	0	-2100	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2114	7.16	0.33	12	0.05	1272.00	27923.00	13500	20220714	-32.52	8960	20230327	1.67	10290	-11.47	20230220	8960	1.67	20230327	13500	-32.52	20220714	8960	1.67	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
132	20230707	140102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9120	-50	5	-0.55	86668840	9503	60.05	9160	9240	9070	11920	6420	9170	9120.16	7.30	0	-1925	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2116	7.17	0.33	12	0.04	1272.00	27923.00	13500	20220714	-32.44	8960	20230327	1.79	10290	-11.37	20230220	8960	1.79	20230327	13500	-32.44	20220714	8960	1.79	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
133	20230707	130103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9130	-40	5	-0.44	64359470	7049	44.55	9160	9240	9090	11920	6420	9170	9130.30	7.30	0	-1759	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2119	7.18	0.33	12	0.03	1272.00	27923.00	13500	20220714	-32.37	8960	20230327	1.90	10290	-11.27	20230220	8960	1.90	20230327	13500	-32.37	20220714	8960	1.90	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
134	20230707	120102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9120	-50	5	-0.55	55501720	6076	38.40	9160	9240	9100	11920	6420	9170	9134.58	7.30	0	-1855	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2116	7.17	0.33	12	0.03	1272.00	27923.00	13500	20220714	-32.44	8960	20230327	1.79	10290	-11.37	20230220	8960	1.79	20230327	13500	-32.44	20220714	8960	1.79	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
135	20230707	110102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9160	-10	5	-0.11	43840310	4797	30.31	9160	9240	9100	11920	6420	9170	9139.11	7.30	0	-1721	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2126	7.20	0.33	12	0.02	1272.00	27923.00	13500	20220714	-32.15	8960	20230327	2.23	10290	-10.98	20230220	8960	2.23	20230327	13500	-32.15	20220714	8960	2.23	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
136	20230707	100102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9150	-20	5	-0.22	28231710	3091	19.53	9160	9240	9100	11920	6420	9170	9133.52	7.30	0	-1638	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2123	7.19	0.33	12	0.01	1272.00	27923.00	13500	20220714	-32.22	8960	20230327	2.12	10290	-11.08	20230220	8960	2.12	20230327	13500	-32.22	20220714	8960	2.12	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
137	20230707	090102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9170	0	3	0.00	1364130	149	0.94	9160	9170	9150	11920	6420	9170	9155.23	7.30	0	-93	9476	9322	9246	9092	9016	9285	9055	1160	2750	5000	6600	10	1	23206765	2128	7.21	0.33	12	0.00	1272.00	27923.00	13500	20220714	-32.07	8960	20230327	2.34	10290	-10.88	20230220	8960	2.34	20230327	13500	-32.07	20220714	8960	2.34	20230327	0.35	N	000140	5000	1160 억	1694145	N	N	17	N	N
138	20230706	160102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9170	-230	5	-2.45	145666600	15718	96.31	9400	9400	9170	12220	6580	9400	9267.55	7.32	0	-4473	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2128	7.21	0.33	12	0.07	1272.00	27923.00	13500	20220714	-32.07	8960	20230327	2.34	10290	-10.88	20230220	8960	2.34	20230327	13500	-32.07	20220714	8960	2.34	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	17	N	N
139	20230706	150102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9200	-200	5	-2.13	129996030	14010	85.85	9400	9400	9170	12220	6580	9400	9278.80	7.32	0	-4902	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2135	7.23	0.33	12	0.06	1272.00	27923.00	13500	20220714	-31.85	8960	20230327	2.68	10290	-10.59	20230220	8960	2.68	20230327	13500	-31.85	20220714	8960	2.68	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
140	20230706	140103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9200	-200	5	-2.13	117163790	12615	77.30	9400	9400	9170	12220	6580	9400	9287.66	7.32	0	-4185	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2135	7.23	0.33	12	0.05	1272.00	27923.00	13500	20220714	-31.85	8960	20230327	2.68	10290	-10.59	20230220	8960	2.68	20230327	13500	-31.85	20220714	8960	2.68	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
141	20230706	130102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9250	-150	5	-1.60	99787240	10727	65.73	9400	9400	9200	12220	6580	9400	9302.44	7.32	0	-3817	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2147	7.27	0.33	12	0.05	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
142	20230706	120103	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9330	-70	5	-0.74	58165970	6237	38.22	9400	9400	9300	12220	6580	9400	9325.95	7.32	0	-2846	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2165	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
143	20230706	110102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9320	-80	5	-0.85	42073910	4510	27.63	9400	9400	9300	12220	6580	9400	9329.03	7.32	0	-1644	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2163	7.33	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
144	20230706	100102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9320	-80	5	-0.85	21080300	2257	13.83	9400	9400	9300	12220	6580	9400	9339.96	7.32	0	-780	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2163	7.33	0.33	12	0.01	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
145	20230706	090102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	9390	-10	5	-0.11	2077390	221	1.35	9400	9400	9390	12220	6580	9400	9399.95	7.32	0	-69	9706	9552	9426	9272	9146	9630	9350	1160	2820	5000	6760	10	1	23206765	2179	7.38	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.44	8960	20230327	4.80	10290	-8.75	20230220	8960	4.80	20230327	13500	-30.44	20220714	8960	4.80	20230327	0.35	N	000140	5000	1160 억	1699294	N	N	0	N	N
146	20230705	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9400	80	2	0.86	153442750	16320	285.07	9370	9580	9300	12110	6530	9320	9402.13	7.33	0	-778	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2181	7.39	0.34	12	0.07	1272.00	27923.00	13500	20220714	-30.37	8960	20230327	4.91	10290	-8.65	20230220	8960	4.91	20230327	13500	-30.37	20220714	8960	4.91	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
147	20230705	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9390	70	2	0.75	150129640	15967	278.90	9370	9580	9300	12110	6530	9320	9402.50	7.33	0	-735	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2179	7.38	0.34	12	0.07	1272.00	27923.00	13500	20220714	-30.44	8960	20230327	4.80	10290	-8.75	20230220	8960	4.80	20230327	13500	-30.44	20220714	8960	4.80	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
148	20230705	140102	57	100.00	KOSPI		금융업	N	N	N	N		N	9350	30	2	0.32	133845530	14237	248.68	9370	9580	9300	12110	6530	9320	9401.25	7.33	0	-455	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2170	7.35	0.33	12	0.06	1272.00	27923.00	13500	20220714	-30.74	8960	20230327	4.35	10290	-9.14	20230220	8960	4.35	20230327	13500	-30.74	20220714	8960	4.35	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
149	20230705	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9450	130	2	1.39	112915000	12010	209.78	9370	9580	9300	12110	6530	9320	9401.75	7.33	0	-503	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2193	7.43	0.34	12	0.05	1272.00	27923.00	13500	20220714	-30.00	8960	20230327	5.47	10290	-8.16	20230220	8960	5.47	20230327	13500	-30.00	20220714	8960	5.47	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
150	20230705	120102	57	100.00	KOSPI		금융업	N	N	N	N		N	9440	120	2	1.29	93118240	9908	173.07	9370	9580	9300	12110	6530	9320	9398.29	7.33	0	-435	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2191	7.42	0.34	12	0.04	1272.00	27923.00	13500	20220714	-30.07	8960	20230327	5.36	10290	-8.26	20230220	8960	5.36	20230327	13500	-30.07	20220714	8960	5.36	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
151	20230705	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9300	-20	5	-0.21	34130370	3666	64.03	9370	9370	9300	12110	6530	9320	9309.98	7.33	0	-126	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2158	7.31	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
152	20230705	100102	57	100.00	KOSPI		금융업	N	N	N	N		N	9320	0	3	0.00	25555630	2745	47.95	9370	9370	9300	12110	6530	9320	9309.88	7.33	0	-47	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2163	7.33	0.33	12	0.01	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
153	20230705	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9330	10	2	0.11	467300	50	0.87	9370	9370	9330	12110	6530	9320	9346.00	7.33	0	-30	9420	9370	9330	9280	9240	9350	9260	1160	2790	5000	6710	10	1	23206765	2165	7.33	0.33	12	0.00	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1700072	N	N	0	N	N
154	20230704	160102	57	100.00	KOSPI		금융업	N	N	N	N		N	9320	-10	5	-0.11	53229590	5698	86.49	9330	9380	9290	12120	6540	9330	9341.80	7.33	0	-2043	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2163	7.33	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
155	20230704	150102	57	100.00	KOSPI		금융업	N	N	N	N		N	9310	-20	5	-0.21	52093200	5576	84.64	9330	9380	9290	12120	6540	9330	9342.40	7.33	0	-2021	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2161	7.32	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.04	8960	20230327	3.91	10290	-9.52	20230220	8960	3.91	20230327	13500	-31.04	20220714	8960	3.91	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
156	20230704	140103	57	100.00	KOSPI		금융업	N	N	N	N		N	9300	-30	5	-0.32	46594250	4985	75.67	9330	9380	9290	12120	6540	9330	9346.89	7.33	0	-1845	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2158	7.31	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
157	20230704	130102	57	100.00	KOSPI		금융업	N	N	N	N		N	9330	0	3	0.00	40921000	4376	66.42	9330	9380	9290	12120	6540	9330	9351.23	7.33	0	-1714	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2165	7.33	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
158	20230704	120103	57	100.00	KOSPI		금융업	N	N	N	N		N	9310	-20	5	-0.21	38040300	4067	61.73	9330	9380	9290	12120	6540	9330	9353.41	7.33	0	-1519	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2161	7.32	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.04	8960	20230327	3.91	10290	-9.52	20230220	8960	3.91	20230327	13500	-31.04	20220714	8960	3.91	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
159	20230704	110102	57	100.00	KOSPI		금융업	N	N	N	N		N	9320	-10	5	-0.11	34464900	3683	55.90	9330	9380	9290	12120	6540	9330	9357.83	7.33	0	-1346	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2163	7.33	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
160	20230704	100102	57	100.00	KOSPI		금융업	N	N	N	N		N	9360	30	2	0.32	18204340	1946	29.54	9330	9380	9290	12120	6540	9330	9354.75	7.33	0	-299	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2172	7.36	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
161	20230704	090102	57	100.00	KOSPI		금융업	N	N	N	N		N	9310	-20	5	-0.21	401150	43	0.65	9330	9330	9310	12120	6540	9330	9329.07	7.33	0	-2	9403	9366	9323	9286	9243	9385	9305	1160	2790	5000	6710	10	1	23206765	2161	7.32	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.04	8960	20230327	3.91	10290	-9.52	20230220	8960	3.91	20230327	13500	-31.04	20220714	8960	3.91	20230327	0.36	N	000140	5000	1160 억	1701061	N	N	2	N	N
162	20230703	160103	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9330	20	2	0.21	60560770	6495	133.09	9310	9360	9280	12100	6520	9310	9324.21	7.33	0	-442	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2165	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	2	N	N
163	20230703	150102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9320	10	2	0.11	58286320	6251	128.09	9310	9360	9280	12100	6520	9310	9324.32	7.33	0	-452	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2163	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
164	20230703	140102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9330	20	2	0.21	56474900	6057	124.12	9310	9360	9280	12100	6520	9310	9323.91	7.33	0	-413	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2165	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
165	20230703	130102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9320	10	2	0.11	54620330	5858	120.04	9310	9360	9280	12100	6520	9310	9324.06	7.33	0	-275	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2163	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
166	20230703	120102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9340	30	2	0.32	49624940	5322	109.06	9310	9360	9280	12100	6520	9310	9324.49	7.33	0	-255	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2168	7.34	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.81	8960	20230327	4.24	10290	-9.23	20230220	8960	4.24	20230327	13500	-30.81	20220714	8960	4.24	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
167	20230703	110102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9290	-20	5	-0.21	27665290	2968	60.82	9310	9360	9280	12100	6520	9310	9321.19	7.33	0	-138	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2156	7.30	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
168	20230703	100102	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9340	30	2	0.32	12617380	1352	27.70	9310	9360	9310	12100	6520	9310	9332.38	7.33	0	-105	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2168	7.34	0.33	12	0.01	1272.00	27923.00	13500	20220714	-30.81	8960	20230327	4.24	10290	-9.23	20230220	8960	4.24	20230327	13500	-30.81	20220714	8960	4.24	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N
169	20230703	090103	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9320	10	2	0.11	614480	66	1.35	9310	9320	9310	12100	6520	9310	9310.30	7.33	0	-3	9396	9352	9286	9242	9176	9375	9265	1160	2790	5000	6700	10	1	23206765	2163	7.33	0.33	12	0.00	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1701529	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History