KissMeData/107590/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 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	160753	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	-500	5	-0.52	92986400	978	239.12	95900	95900	95000	124800	67200	96000	95078.12	0.19	0	-1	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2216	10.98	1.00	12	0.04	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
3	20230731	150753	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	-900	5	-0.94	80797800	850	207.82	95900	95900	95000	124800	67200	96000	95056.24	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2206	10.93	1.00	12	0.04	8699.00	95427.00	142000	20220809	-33.03	94000	20230728	1.17	112000	-15.09	20230103	94000	1.17	20230728	142000	-33.03	20220809	94000	1.17	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
4	20230731	140756	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	-900	5	-0.94	65586000	690	168.70	95900	95900	95000	124800	67200	96000	95052.17	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2206	10.93	1.00	12	0.03	8699.00	95427.00	142000	20220809	-33.03	94000	20230728	1.17	112000	-15.09	20230103	94000	1.17	20230728	142000	-33.03	20220809	94000	1.17	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
5	20230731	130756	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	-900	5	-0.94	59498900	626	153.06	95900	95900	95000	124800	67200	96000	95046.17	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2206	10.93	1.00	12	0.03	8699.00	95427.00	142000	20220809	-33.03	94000	20230728	1.17	112000	-15.09	20230103	94000	1.17	20230728	142000	-33.03	20220809	94000	1.17	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
6	20230731	120803	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-1000	5	-1.04	43148600	454	111.00	95900	95900	95000	124800	67200	96000	95040.97	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2204	10.92	1.00	12	0.02	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
7	20230731	110806	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-1000	5	-1.04	5148400	54	13.20	95900	95900	95000	124800	67200	96000	95340.74	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2204	10.92	1.00	12	0.00	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
8	20230731	100802	57	100.00	KOSPI		금융업	N	N	N	N		N	95400	-600	5	-0.62	1053900	11	2.69	95900	95900	95400	124800	67200	96000	95809.09	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2213	10.97	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.82	94000	20230728	1.49	112000	-14.82	20230103	94000	1.49	20230728	142000	-32.82	20220809	94000	1.49	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
9	20230731	090754	57	100.00	KOSPI		금융업	N	N	N	N		N	95900	-100	5	-0.10	767200	8	1.96	95900	95900	95900	124800	67200	96000	95900.00	0.19	0	0	97866	96932	95466	94532	93066	96200	93800	13	28800	500	69120	100	1	2320000	2225	11.02	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.46	94000	20230728	2.02	112000	-14.38	20230103	94000	2.02	20230728	142000	-32.46	20220809	94000	2.02	20230728	0.21	N	107590	500	13 억	4502	N	N	1	N	N
10	20230728	160756	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	96000	-400	5	-0.41	38973100	409	210.82	96400	96400	94000	125300	67500	96400	95288.75	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2227	11.04	1.01	12	0.02	8699.00	95427.00	142000	20220809	-32.39	94000	20230728	2.13	112000	-14.29	20230103	94000	2.13	20230728	142000	-32.39	20220809	94000	2.13	20230728	0.21	N	107590	500	13 억	4498	N	N	1	N	N
11	20230728	150756	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95600	-800	5	-0.83	38205100	401	206.70	96400	96400	94000	125300	67500	96400	95274.56	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2218	10.99	1.00	12	0.02	8699.00	95427.00	142000	20220809	-32.68	94000	20230728	1.70	112000	-14.64	20230103	94000	1.70	20230728	142000	-32.68	20220809	94000	1.70	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
12	20230728	140752	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95500	-900	5	-0.93	27891000	293	151.03	96400	96400	94000	125300	67500	96400	95191.13	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2216	10.98	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
13	20230728	130755	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95300	-1100	5	-1.14	27127000	285	146.91	96400	96400	94000	125300	67500	96400	95182.46	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2211	10.96	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.89	94000	20230728	1.38	112000	-14.91	20230103	94000	1.38	20230728	142000	-32.89	20220809	94000	1.38	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
14	20230728	120753	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95300	-1100	5	-1.14	17025200	179	92.27	96400	96400	94000	125300	67500	96400	95112.85	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2211	10.96	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.89	94000	20230728	1.38	112000	-14.91	20230103	94000	1.38	20230728	142000	-32.89	20220809	94000	1.38	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
15	20230728	110800	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95000	-1400	5	-1.45	8189300	86	44.33	96400	96400	94000	125300	67500	96400	95224.42	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2204	10.92	1.00	12	0.00	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
16	20230728	100750	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	95100	-1300	5	-1.35	7809700	82	42.27	96400	96400	94000	125300	67500	96400	95240.24	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2206	10.93	1.00	12	0.00	8699.00	95427.00	142000	20220809	-33.03	94000	20230728	1.17	112000	-15.09	20230103	94000	1.17	20230728	142000	-33.03	20220809	94000	1.17	20230728	0.21	N	107590	500	13 억	4498	N	N	0	N	N
17	20230728	090758	57	100.00	KOSPI		금융업	N	N	N	N		N	94300	-2100	5	-2.18	3434400	36	18.56	96400	96400	94300	125300	67500	96400	95400.00	0.19	0	4	97866	97132	96466	95732	95066	96800	95400	13	28900	500	69400	100	1	2320000	2188	10.84	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.59	94100	20230718	0.21	112000	-15.80	20230103	94100	0.21	20230718	142000	-33.59	20220809	94100	0.21	20230718	0.21	N	107590	500	13 억	4498	N	N	0	N	N
18	20230727	160751	57	100.00	KOSPI		금융업	N	N	N	N		N	96400	-300	5	-0.31	18679600	194	11.89	96700	97200	95800	125700	67700	96700	96286.60	0.19	3	6	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2236	11.08	1.01	12	0.01	8699.00	95427.00	142000	20220809	-32.11	94100	20230718	2.44	112000	-13.93	20230103	94100	2.44	20230718	142000	-32.11	20220809	94100	2.44	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
19	20230727	150753	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-700	5	-0.72	11059500	115	7.05	96700	97200	95800	125700	67700	96700	96169.57	0.19	3	7	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2227	11.04	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.39	94100	20230718	2.02	112000	-14.29	20230103	94100	2.02	20230718	142000	-32.39	20220809	94100	2.02	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
20	20230727	140748	57	100.00	KOSPI		금융업	N	N	N	N		N	96100	-600	5	-0.62	10674600	111	6.81	96700	97200	95800	125700	67700	96700	96167.57	0.19	3	5	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2230	11.05	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.32	94100	20230718	2.13	112000	-14.20	20230103	94100	2.13	20230718	142000	-32.32	20220809	94100	2.13	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
21	20230727	130748	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-700	5	-0.72	9810000	102	6.25	96700	97200	96000	125700	67700	96700	96176.47	0.19	3	2	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2227	11.04	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.39	94100	20230718	2.02	112000	-14.29	20230103	94100	2.02	20230718	142000	-32.39	20220809	94100	2.02	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
22	20230727	120749	57	100.00	KOSPI		금융업	N	N	N	N		N	96100	-600	5	-0.62	9137900	95	5.82	96700	97200	96100	125700	67700	96700	96188.42	0.19	3	2	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2230	11.05	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.32	94100	20230718	2.13	112000	-14.20	20230103	94100	2.13	20230718	142000	-32.32	20220809	94100	2.13	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
23	20230727	110753	57	100.00	KOSPI		금융업	N	N	N	N		N	96200	-500	5	-0.52	4621200	48	2.94	96700	97200	96100	125700	67700	96700	96275.00	0.19	3	1	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2232	11.06	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.25	94100	20230718	2.23	112000	-14.11	20230103	94100	2.23	20230718	142000	-32.25	20220809	94100	2.23	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
24	20230727	100750	57	100.00	KOSPI		금융업	N	N	N	N		N	96100	-600	5	-0.62	1449800	15	0.92	96700	97200	96100	125700	67700	96700	96653.33	0.19	3	0	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2230	11.05	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.32	94100	20230718	2.13	112000	-14.20	20230103	94100	2.13	20230718	142000	-32.32	20220809	94100	2.13	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
25	20230727	090747	57	100.00	KOSPI		금융업	N	N	N	N		N	96700	0	3	0.00	1064800	11	0.67	96700	97200	96700	125700	67700	96700	96800.00	0.19	3	-1	99566	98132	96766	95332	93966	97450	94650	13	29000	500	69620	100	1	2320000	2243	11.12	1.01	12	0.00	8699.00	95427.00	142000	20220809	-31.90	94100	20230718	2.76	112000	-13.66	20230103	94100	2.76	20230718	142000	-31.90	20220809	94100	2.76	20230718	0.21	N	107590	500	13 억	4501	N	N	0	N	N
26	20230726	160747	57	100.00	KOSPI		금융업	N	N	N	N		N	96700	-1500	5	-1.53	156726100	1631	1394.02	98200	98200	95400	127600	68800	98200	96092.03	0.19	0	8	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2243	11.12	1.01	12	0.07	8699.00	95427.00	142000	20220809	-31.90	94100	20230718	2.76	112000	-13.66	20230103	94100	2.76	20230718	142000	-31.90	20220809	94100	2.76	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
27	20230726	150751	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-2200	5	-2.24	150837400	1570	1341.88	98200	98200	95400	127600	68800	98200	96074.78	0.19	0	7	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2227	11.04	1.01	12	0.07	8699.00	95427.00	142000	20220809	-32.39	94100	20230718	2.02	112000	-14.29	20230103	94100	2.02	20230718	142000	-32.39	20220809	94100	2.02	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
28	20230726	140745	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-2200	5	-2.24	148061900	1541	1317.09	98200	98200	96000	127600	68800	98200	96081.70	0.19	0	6	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2227	11.04	1.01	12	0.07	8699.00	95427.00	142000	20220809	-32.39	94100	20230718	2.02	112000	-14.29	20230103	94100	2.02	20230718	142000	-32.39	20220809	94100	2.02	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
29	20230726	130744	57	100.00	KOSPI		금융업	N	N	N	N		N	96600	-1600	5	-1.63	126460500	1316	1124.79	98200	98200	96000	127600	68800	98200	96094.60	0.19	0	6	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2241	11.10	1.01	12	0.06	8699.00	95427.00	142000	20220809	-31.97	94100	20230718	2.66	112000	-13.75	20230103	94100	2.66	20230718	142000	-31.97	20220809	94100	2.66	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
30	20230726	120747	57	100.00	KOSPI		금융업	N	N	N	N		N	96700	-1500	5	-1.53	12470300	129	110.26	98200	98200	96300	127600	68800	98200	96668.99	0.19	0	6	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2243	11.12	1.01	12	0.01	8699.00	95427.00	142000	20220809	-31.90	94100	20230718	2.76	112000	-13.66	20230103	94100	2.76	20230718	142000	-31.90	20220809	94100	2.76	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
31	20230726	110741	57	100.00	KOSPI		금융업	N	N	N	N		N	96400	-1800	5	-1.83	10249400	106	90.60	98200	98200	96300	127600	68800	98200	96692.45	0.19	0	5	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2236	11.08	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.11	94100	20230718	2.44	112000	-13.93	20230103	94100	2.44	20230718	142000	-32.11	20220809	94100	2.44	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
32	20230726	100748	57	100.00	KOSPI		금융업	N	N	N	N		N	96400	-1800	5	-1.83	9960000	103	88.03	98200	98200	96300	127600	68800	98200	96699.03	0.19	0	3	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2236	11.08	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.11	94100	20230718	2.44	112000	-13.93	20230103	94100	2.44	20230718	142000	-32.11	20220809	94100	2.44	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
33	20230726	090742	57	100.00	KOSPI		금융업	N	N	N	N		N	98000	-200	5	-0.20	1177200	12	10.26	98200	98200	98000	127600	68800	98200	98100.00	0.19	0	1	99200	98700	97700	97200	96200	98950	97450	13	29400	500	70700	100	1	2320000	2274	11.27	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.99	94100	20230718	4.14	112000	-12.50	20230103	94100	4.14	20230718	142000	-30.99	20220809	94100	4.14	20230718	0.22	N	107590	500	13 억	4498	N	N	0	N	N
34	20230725	160740	57	100.00	KOSPI		금융업	N	N	N	N		N	98200	-200	5	-0.20	11403900	117	18.84	97500	98200	96700	127900	68900	98400	97469.23	0.19	0	5	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	94100	20230718	4.36	112000	-12.32	20230103	94100	4.36	20230718	142000	-30.85	20220809	94100	4.36	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
35	20230725	150733	57	100.00	KOSPI		금융업	N	N	N	N		N	96900	-1500	5	-1.52	9153600	94	15.14	97500	98200	96700	127900	68900	98400	97378.72	0.19	0	3	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2248	11.14	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.76	94100	20230718	2.98	112000	-13.48	20230103	94100	2.98	20230718	142000	-31.76	20220809	94100	2.98	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
36	20230725	140732	57	100.00	KOSPI		금융업	N	N	N	N		N	97000	-1400	5	-1.42	8088400	83	13.37	97500	98200	96700	127900	68900	98400	97450.60	0.19	0	3	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2250	11.15	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.69	94100	20230718	3.08	112000	-13.39	20230103	94100	3.08	20230718	142000	-31.69	20220809	94100	3.08	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
37	20230725	130740	57	100.00	KOSPI		금융업	N	N	N	N		N	96800	-1600	5	-1.63	5472100	56	9.02	97500	98200	96800	127900	68900	98400	97716.07	0.19	0	4	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2246	11.13	1.01	12	0.00	8699.00	95427.00	142000	20220809	-31.83	94100	20230718	2.87	112000	-13.57	20230103	94100	2.87	20230718	142000	-31.83	20220809	94100	2.87	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
38	20230725	120739	57	100.00	KOSPI		금융업	N	N	N	N		N	96900	-1500	5	-1.52	5181400	53	8.53	97500	98200	96900	127900	68900	98400	97762.26	0.19	0	3	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2248	11.14	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.76	94100	20230718	2.98	112000	-13.48	20230103	94100	2.98	20230718	142000	-31.76	20220809	94100	2.98	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
39	20230725	110738	57	100.00	KOSPI		금융업	N	N	N	N		N	97300	-1100	5	-1.12	4987500	51	8.21	97500	98200	97300	127900	68900	98400	97794.12	0.19	0	2	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2257	11.19	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.48	94100	20230718	3.40	112000	-13.12	20230103	94100	3.40	20230718	142000	-31.48	20220809	94100	3.40	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
40	20230725	100736	57	100.00	KOSPI		금융업	N	N	N	N		N	97500	-900	5	-0.91	2941200	30	4.83	97500	98200	97500	127900	68900	98400	98040.00	0.19	0	2	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2262	11.21	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.34	94100	20230718	3.61	112000	-12.95	20230103	94100	3.61	20230718	142000	-31.34	20220809	94100	3.61	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
41	20230725	090736	57	100.00	KOSPI		금융업	N	N	N	N		N	98200	-200	5	-0.20	2648200	27	4.35	97500	98200	97500	127900	68900	98400	98081.48	0.19	0	1	100000	99200	97800	97000	95600	99600	97400	13	29500	500	70840	100	1	2320000	2278	11.29	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.85	94100	20230718	4.36	112000	-12.32	20230103	94100	4.36	20230718	142000	-30.85	20220809	94100	4.36	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
42	20230724	160738	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	200	2	0.20	60426200	621	282.27	98200	98600	96400	127600	68800	98200	97304.67	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2283	11.31	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.70	94100	20230718	4.57	112000	-12.14	20230103	94100	4.57	20230718	142000	-30.70	20220809	94100	4.57	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
43	20230724	150735	57	100.00	KOSPI		금융업	N	N	N	N		N	97300	-900	5	-0.92	51348400	528	240.00	98200	98600	96400	127600	68800	98200	97250.76	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2257	11.19	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.48	94100	20230718	3.40	112000	-13.12	20230103	94100	3.40	20230718	142000	-31.48	20220809	94100	3.40	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
44	20230724	140733	57	100.00	KOSPI		금융업	N	N	N	N		N	97000	-1200	5	-1.22	49894700	513	233.18	98200	98600	97000	127600	68800	98200	97260.62	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2250	11.15	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.69	94100	20230718	3.08	112000	-13.39	20230103	94100	3.08	20230718	142000	-31.69	20220809	94100	3.08	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
45	20230724	130734	57	100.00	KOSPI		금융업	N	N	N	N		N	97100	-1100	5	-1.12	34080200	350	159.09	98200	98600	97000	127600	68800	98200	97372.00	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2253	11.16	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.62	94100	20230718	3.19	112000	-13.30	20230103	94100	3.19	20230718	142000	-31.62	20220809	94100	3.19	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
46	20230724	120735	57	100.00	KOSPI		금융업	N	N	N	N		N	97200	-1000	5	-1.02	21943300	225	102.27	98200	98600	97200	127600	68800	98200	97525.78	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2255	11.17	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.55	94100	20230718	3.29	112000	-13.21	20230103	94100	3.29	20230718	142000	-31.55	20220809	94100	3.29	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
47	20230724	110738	57	100.00	KOSPI		금융업	N	N	N	N		N	97500	-700	5	-0.71	9888500	101	45.91	98200	98600	97300	127600	68800	98200	97905.94	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2262	11.21	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.34	94100	20230718	3.61	112000	-12.95	20230103	94100	3.61	20230718	142000	-31.34	20220809	94100	3.61	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
48	20230724	100730	57	100.00	KOSPI		금융업	N	N	N	N		N	97600	-600	5	-0.61	5793700	59	26.82	98200	98600	97600	127600	68800	98200	98198.31	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2264	11.22	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.27	94100	20230718	3.72	112000	-12.86	20230103	94100	3.72	20230718	142000	-31.27	20220809	94100	3.72	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
49	20230724	090735	57	100.00	KOSPI		금융업	N	N	N	N		N	97800	-400	5	-0.41	3741500	38	17.27	98200	98600	97800	127600	68800	98200	98460.53	0.19	0	0	99066	98632	98166	97732	97266	98400	97500	13	29400	500	70700	100	1	2320000	2269	11.24	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.13	94100	20230718	3.93	112000	-12.68	20230103	94100	3.93	20230718	142000	-31.13	20220809	94100	3.93	20230718	0.22	N	107590	500	13 억	4499	N	N	0	N	N
50	20230721	160727	57	100.00	KOSPI		금융업	N	N	N	N		N	98200	-400	5	-0.41	21561000	220	71.20	98600	98600	97700	128100	69100	98600	98004.55	0.19	0	11	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	94100	20230718	4.36	112000	-12.32	20230103	94100	4.36	20230718	142000	-30.85	20220809	94100	4.36	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
51	20230721	150731	57	100.00	KOSPI		금융업	N	N	N	N		N	98100	-500	5	-0.51	18516900	189	61.17	98600	98600	97700	128100	69100	98600	97973.02	0.19	0	9	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2276	11.28	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.92	94100	20230718	4.25	112000	-12.41	20230103	94100	4.25	20230718	142000	-30.92	20220809	94100	4.25	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
52	20230721	140727	57	100.00	KOSPI		금융업	N	N	N	N		N	98100	-500	5	-0.51	16751000	171	55.34	98600	98600	97700	128100	69100	98600	97959.06	0.19	0	-1	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2276	11.28	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.92	94100	20230718	4.25	112000	-12.41	20230103	94100	4.25	20230718	142000	-30.92	20220809	94100	4.25	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
53	20230721	130730	57	100.00	KOSPI		금융업	N	N	N	N		N	98100	-500	5	-0.51	10670000	109	35.28	98600	98600	97700	128100	69100	98600	97889.91	0.19	0	-1	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2276	11.28	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.92	94100	20230718	4.25	112000	-12.41	20230103	94100	4.25	20230718	142000	-30.92	20220809	94100	4.25	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
54	20230721	120739	57	100.00	KOSPI		금융업	N	N	N	N		N	97900	-700	5	-0.71	1469400	15	4.85	98600	98600	97700	128100	69100	98600	97960.00	0.19	0	0	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	94100	20230718	4.04	112000	-12.59	20230103	94100	4.04	20230718	142000	-31.06	20220809	94100	4.04	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
55	20230721	110733	57	100.00	KOSPI		금융업	N	N	N	N		N	97900	-700	5	-0.71	979900	10	3.24	98600	98600	97700	128100	69100	98600	97990.00	0.19	0	0	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	94100	20230718	4.04	112000	-12.59	20230103	94100	4.04	20230718	142000	-31.06	20220809	94100	4.04	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
56	20230721	100733	57	100.00	KOSPI		금융업	N	N	N	N		N	97900	-700	5	-0.71	392900	4	1.29	98600	98600	97900	128100	69100	98600	98225.00	0.19	0	0	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	94100	20230718	4.04	112000	-12.59	20230103	94100	4.04	20230718	142000	-31.06	20220809	94100	4.04	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
57	20230721	090732	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	0	3	0.00	98600	1	0.32	98600	98600	98600	128100	69100	98600	98600.00	0.19	0	0	99200	98900	98400	98100	97600	99000	98200	13	29500	500	70990	100	1	2320000	2288	11.33	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.56	94100	20230718	4.78	112000	-11.96	20230103	94100	4.78	20230718	142000	-30.56	20220809	94100	4.78	20230718	0.22	N	107590	500	13 억	4500	N	N	0	N	N
58	20230720	160726	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	-100	5	-0.10	30395800	309	140.45	98600	98700	97900	128300	69100	98700	98368.28	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2288	11.33	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.56	94100	20230718	4.78	112000	-11.96	20230103	94100	4.78	20230718	142000	-30.56	20220809	94100	4.78	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
59	20230720	150726	57	100.00	KOSPI		금융업	N	N	N	N		N	98000	-700	5	-0.71	24299000	247	112.27	98600	98700	97900	128300	69100	98700	98376.52	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2274	11.27	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.99	94100	20230718	4.14	112000	-12.50	20230103	94100	4.14	20230718	142000	-30.99	20220809	94100	4.14	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
60	20230720	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	98200	-500	5	-0.51	23613000	240	109.09	98600	98700	98200	128300	69100	98700	98387.50	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	94100	20230718	4.36	112000	-12.32	20230103	94100	4.36	20230718	142000	-30.85	20220809	94100	4.36	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
61	20230720	130725	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	-100	5	-0.10	21451500	218	99.09	98600	98700	98300	128300	69100	98700	98401.38	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2288	11.33	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.56	94100	20230718	4.78	112000	-11.96	20230103	94100	4.78	20230718	142000	-30.56	20220809	94100	4.78	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
62	20230720	120731	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	-100	5	-0.10	21156300	215	97.73	98600	98700	98300	128300	69100	98700	98401.40	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2288	11.33	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.56	94100	20230718	4.78	112000	-11.96	20230103	94100	4.78	20230718	142000	-30.56	20220809	94100	4.78	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
63	20230720	110729	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-300	5	-0.30	21057700	214	97.27	98600	98700	98300	128300	69100	98700	98400.47	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2283	11.31	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.70	94100	20230718	4.57	112000	-12.14	20230103	94100	4.57	20230718	142000	-30.70	20220809	94100	4.57	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
64	20230720	100721	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-300	5	-0.30	7485300	76	34.55	98600	98700	98400	128300	69100	98700	98490.79	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	94100	20230718	4.57	112000	-12.14	20230103	94100	4.57	20230718	142000	-30.70	20220809	94100	4.57	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
65	20230720	090722	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	0	3	0.00	3352500	34	15.45	98600	98700	98600	128300	69100	98700	98602.94	0.19	0	0	99900	99300	98300	97700	96700	98800	97200	13	29600	500	71060	100	1	2320000	2290	11.35	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.49	94100	20230718	4.89	112000	-11.88	20230103	94100	4.89	20230718	142000	-30.49	20220809	94100	4.89	20230718	0.23	N	107590	500	13 억	4500	N	N	1	N	N
66	20230719	160735	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	-300	5	-0.30	21684100	220	13.77	98900	98900	97300	128700	69300	99000	98564.09	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2290	11.35	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.49	94100	20230718	4.89	112000	-11.88	20230103	94100	4.89	20230718	142000	-30.49	20220809	94100	4.89	20230718	0.23	N	107590	500	13 억	4503	N	N	1	N	N
67	20230719	150736	57	100.00	KOSPI		금융업	N	N	N	N		N	98000	-1000	5	-1.01	14782200	150	9.39	98900	98900	97300	128700	69300	99000	98548.00	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2274	11.27	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.99	94100	20230718	4.14	112000	-12.50	20230103	94100	4.14	20230718	142000	-30.99	20220809	94100	4.14	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
68	20230719	140737	57	100.00	KOSPI		금융업	N	N	N	N		N	98100	-900	5	-0.91	13606600	138	8.64	98900	98900	97300	128700	69300	99000	98598.55	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2276	11.28	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.92	94100	20230718	4.25	112000	-12.41	20230103	94100	4.25	20230718	142000	-30.92	20220809	94100	4.25	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
69	20230719	130729	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	-700	5	-0.71	13312100	135	8.45	98900	98900	97300	128700	69300	99000	98608.15	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2281	11.30	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.77	94100	20230718	4.46	112000	-12.23	20230103	94100	4.46	20230718	142000	-30.77	20220809	94100	4.46	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
70	20230719	120738	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	-700	5	-0.71	13312100	135	8.45	98900	98900	97300	128700	69300	99000	98608.15	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2281	11.30	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.77	94100	20230718	4.46	112000	-12.23	20230103	94100	4.46	20230718	142000	-30.77	20220809	94100	4.46	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
71	20230719	110737	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	-700	5	-0.71	11833500	120	7.51	98900	98900	97300	128700	69300	99000	98612.50	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2281	11.30	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.77	94100	20230718	4.46	112000	-12.23	20230103	94100	4.46	20230718	142000	-30.77	20220809	94100	4.46	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
72	20230719	100731	57	100.00	KOSPI		금융업	N	N	N	N		N	97300	-1700	5	-1.72	6502500	66	4.13	98900	98900	97300	128700	69300	99000	98522.73	0.19	0	-3	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2257	11.19	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.48	94100	20230718	3.40	112000	-13.12	20230103	94100	3.40	20230718	142000	-31.48	20220809	94100	3.40	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
73	20230719	090731	57	100.00	KOSPI		금융업	N	N	N	N		N	98800	-200	5	-0.20	1580900	16	1.00	98900	98900	98800	128700	69300	99000	98806.25	0.19	0	-5	103333	101166	97633	95466	91933	99400	93700	13	29700	500	71280	100	1	2320000	2292	11.36	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.42	94100	20230718	4.99	112000	-11.79	20230103	94100	4.99	20230718	142000	-30.42	20220809	94100	4.99	20230718	0.23	N	107590	500	13 억	4503	N	N	3	N	N
74	20230718	160730	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	99000	1200	2	1.23	155215100	1598	1365.81	99800	99800	94100	127100	68500	97800	97130.85	0.19	0	129	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2297	11.38	1.04	12	0.07	8699.00	95427.00	142000	20220809	-30.28	94100	20230718	5.21	112000	-11.61	20230103	94100	5.21	20230718	142000	-30.28	20220809	94100	5.21	20230718	0.24	N	107590	500	13 억	4500	N	N	3	N	N
75	20230718	150729	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	97100	-700	5	-0.72	141078700	1455	1243.59	99800	99800	94100	127100	68500	97800	96961.31	0.19	0	3	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2253	11.16	1.02	12	0.06	8699.00	95427.00	142000	20220809	-31.62	94100	20230718	3.19	112000	-13.30	20230103	94100	3.19	20230718	142000	-31.62	20220809	94100	3.19	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
76	20230718	140726	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	97100	-700	5	-0.72	130780200	1349	1152.99	99800	99800	94100	127100	68500	97800	96946.03	0.19	0	4	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2253	11.16	1.02	12	0.06	8699.00	95427.00	142000	20220809	-31.62	94100	20230718	3.19	112000	-13.30	20230103	94100	3.19	20230718	142000	-31.62	20220809	94100	3.19	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
77	20230718	130726	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	97100	-700	5	-0.72	108371300	1118	955.56	99800	99800	94100	127100	68500	97800	96933.18	0.19	0	4	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2253	11.16	1.02	12	0.05	8699.00	95427.00	142000	20220809	-31.62	94100	20230718	3.19	112000	-13.30	20230103	94100	3.19	20230718	142000	-31.62	20220809	94100	3.19	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
78	20230718	120733	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	97100	-700	5	-0.72	55383500	572	488.89	99800	99800	94100	127100	68500	97800	96824.30	0.19	0	4	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2253	11.16	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.62	94100	20230718	3.19	112000	-13.30	20230103	94100	3.19	20230718	142000	-31.62	20220809	94100	3.19	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
79	20230718	110733	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	97000	-800	5	-0.82	46743800	483	412.82	99800	99800	94100	127100	68500	97800	96778.05	0.19	0	4	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2250	11.15	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.69	94100	20230718	3.08	112000	-13.39	20230103	94100	3.08	20230718	142000	-31.69	20220809	94100	3.08	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
80	20230718	100725	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	96600	-1200	5	-1.23	35805800	370	316.24	99800	99800	94100	127100	68500	97800	96772.43	0.19	0	4	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2241	11.10	1.01	12	0.02	8699.00	95427.00	142000	20220809	-31.97	94100	20230718	2.66	112000	-13.75	20230103	94100	2.66	20230718	142000	-31.97	20220809	94100	2.66	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
81	20230718	090725	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	96800	-1000	5	-1.02	27511200	284	242.74	99800	99800	94100	127100	68500	97800	96870.42	0.19	0	1	99800	98800	98300	97300	96800	98550	97050	13	29300	500	70410	100	1	2320000	2246	11.13	1.01	12	0.01	8699.00	95427.00	142000	20220809	-31.83	94100	20230718	2.87	112000	-13.57	20230103	94100	2.87	20230718	142000	-31.83	20220809	94100	2.87	20230718	0.24	N	107590	500	13 억	4500	N	N	7	N	N
82	20230717	160726	57	100.00	KOSPI		금융업	N	N	N	N		N	97800	-1500	5	-1.51	11557000	117	12.73	99200	99300	97800	129000	69600	99300	98777.78	0.19	0	1	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2269	11.24	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.24	N	107590	500	13 억	4500	N	N	7	N	N
83	20230717	150723	57	100.00	KOSPI		금융업	N	N	N	N		N	98100	-1200	5	-1.21	9893100	100	10.88	99200	99300	97800	129000	69600	99300	98931.00	0.19	0	1	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2276	11.28	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.92	96000	20230418	2.19	112000	-12.41	20230103	96000	2.19	20230418	142000	-30.92	20220809	96000	2.19	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
84	20230717	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	-800	5	-0.81	8517600	86	9.36	99200	99300	98500	129000	69600	99300	99041.86	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2285	11.32	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
85	20230717	130719	57	100.00	KOSPI		금융업	N	N	N	N		N	98600	-700	5	-0.70	8123300	82	8.92	99200	99300	98600	129000	69600	99300	99064.63	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2288	11.33	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.56	96000	20230418	2.71	112000	-11.96	20230103	96000	2.71	20230418	142000	-30.56	20220809	96000	2.71	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
86	20230717	120728	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	-300	5	-0.30	7531700	76	8.27	99200	99300	98600	129000	69600	99300	99101.32	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2297	11.38	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.28	96000	20230418	3.12	112000	-11.61	20230103	96000	3.12	20230418	142000	-30.28	20220809	96000	3.12	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
87	20230717	110719	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	-300	5	-0.30	6247400	63	6.86	99200	99300	99000	129000	69600	99300	99165.08	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2297	11.38	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.28	96000	20230418	3.12	112000	-11.61	20230103	96000	3.12	20230418	142000	-30.28	20220809	96000	3.12	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
88	20230717	100720	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	-300	5	-0.30	6247400	63	6.86	99200	99300	99000	129000	69600	99300	99165.08	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2297	11.38	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.28	96000	20230418	3.12	112000	-11.61	20230103	96000	3.12	20230418	142000	-30.28	20220809	96000	3.12	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
89	20230717	090719	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	0	3	0.00	5059300	51	5.55	99200	99300	99200	129000	69600	99300	99201.96	0.19	0	0	100300	99800	98900	98400	97500	100050	98650	13	29700	500	71490	100	1	2320000	2304	11.42	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.24	N	107590	500	13 억	4500	N	N	3	N	N
90	20230714	160719	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	0	3	0.00	90491200	919	106.86	98900	99400	98000	129000	69600	99300	98467.03	0.19	0	-240	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2304	11.42	1.04	12	0.04	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.24	N	107590	500	13 억	4498	N	N	3	N	N
91	20230714	150723	57	100.00	KOSPI		금융업	N	N	N	N		N	98000	-1300	5	-1.31	73751500	750	87.21	98900	99400	98000	129000	69600	99300	98335.33	0.19	0	-160	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2274	11.27	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
92	20230714	140727	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	-600	5	-0.60	13943300	141	16.40	98900	99400	98500	129000	69600	99300	98888.65	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2290	11.35	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
93	20230714	130716	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	-600	5	-0.60	13055000	132	15.35	98900	99400	98500	129000	69600	99300	98901.52	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2290	11.35	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
94	20230714	120718	57	100.00	KOSPI		금융업	N	N	N	N		N	98700	-600	5	-0.60	13055000	132	15.35	98900	99400	98500	129000	69600	99300	98901.52	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2290	11.35	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
95	20230714	110724	57	100.00	KOSPI		금융업	N	N	N	N		N	98900	-400	5	-0.40	10295600	104	12.09	98900	99400	98500	129000	69600	99300	98996.15	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2294	11.37	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.35	96000	20230418	3.02	112000	-11.70	20230103	96000	3.02	20230418	142000	-30.35	20220809	96000	3.02	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
96	20230714	100725	57	100.00	KOSPI		금융업	N	N	N	N		N	98900	-400	5	-0.40	10097800	102	11.86	98900	99400	98500	129000	69600	99300	98998.04	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2294	11.37	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.35	96000	20230418	3.02	112000	-11.70	20230103	96000	3.02	20230418	142000	-30.35	20220809	96000	3.02	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
97	20230714	090721	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	0	3	0.00	3871300	39	4.53	98900	99400	98900	129000	69600	99300	99264.10	0.19	0	0	100500	99900	98900	98300	97300	99400	97800	13	29700	500	71490	100	1	2320000	2304	11.42	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.24	N	107590	500	13 억	4498	N	N	22	N	N
98	20230713	160719	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	1000	2	1.02	84589500	860	199.07	99500	99500	97900	127700	68900	98300	98359.88	0.19	0	-22	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2304	11.42	1.04	12	0.04	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.24	N	107590	500	13 억	4503	N	N	22	N	N
99	20230713	150714	57	100.00	KOSPI		금융업	N	N	N	N		N	99000	700	2	0.71	77454200	788	182.41	99500	99500	97900	127700	68900	98300	98292.13	0.19	0	-32	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2297	11.38	1.04	12	0.03	8699.00	95427.00	142000	20220809	-30.28	96000	20230418	3.12	112000	-11.61	20230103	96000	3.12	20230418	142000	-30.28	20220809	96000	3.12	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
100	20230713	140713	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	200	2	0.20	34207600	347	80.32	99500	99500	97900	127700	68900	98300	98580.98	0.19	0	-14	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2285	11.32	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
101	20230713	130716	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	200	2	0.20	34207600	347	80.32	99500	99500	97900	127700	68900	98300	98580.98	0.19	0	-14	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2285	11.32	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
102	20230713	120712	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	200	2	0.20	12680200	128	29.63	99500	99500	97900	127700	68900	98300	99064.06	0.19	0	-5	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2285	11.32	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
103	20230713	110716	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	0	3	0.00	12185700	123	28.47	99500	99500	98000	127700	68900	98300	99070.73	0.19	0	-5	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2281	11.30	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.77	96000	20230418	2.40	112000	-12.23	20230103	96000	2.40	20230418	142000	-30.77	20220809	96000	2.40	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
104	20230713	100712	57	100.00	KOSPI		금융업	N	N	N	N		N	98800	500	2	0.51	10710200	108	25.00	99500	99500	98800	127700	68900	98300	99168.52	0.19	0	-5	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2292	11.36	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.42	96000	20230418	2.92	112000	-11.79	20230103	96000	2.92	20230418	142000	-30.42	20220809	96000	2.92	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
105	20230713	090655	57	100.00	KOSPI		금융업	N	N	N	N		N	99400	1100	2	1.12	6659400	67	15.51	99500	99500	99300	127700	68900	98300	99394.03	0.19	0	-5	100500	99400	98500	97400	96500	98950	96950	13	29400	500	70770	100	1	2320000	2306	11.43	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.00	96000	20230418	3.54	112000	-11.25	20230103	96000	3.54	20230418	142000	-30.00	20220809	96000	3.54	20230418	0.24	N	107590	500	13 억	4503	N	N	4	N	N
106	20230712	160710	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	-200	5	-0.20	41931400	429	59.17	99600	99600	97600	128000	69000	98500	97742.19	0.19	0	-6	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2281	11.30	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.77	96000	20230418	2.40	112000	-12.23	20230103	96000	2.40	20230418	142000	-30.77	20220809	96000	2.40	20230418	0.24	N	107590	500	13 억	4507	N	N	4	N	N
107	20230712	150706	57	100.00	KOSPI		금융업	N	N	N	N		N	97700	-800	5	-0.81	37311900	382	52.69	99600	99600	97600	128000	69000	98500	97675.13	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2267	11.23	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
108	20230712	140704	57	100.00	KOSPI		금융업	N	N	N	N		N	97600	-900	5	-0.91	30863500	316	43.59	99600	99600	97600	128000	69000	98500	97669.30	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2264	11.22	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.27	96000	20230418	1.67	112000	-12.86	20230103	96000	1.67	20230418	142000	-31.27	20220809	96000	1.67	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
109	20230712	130706	57	100.00	KOSPI		금융업	N	N	N	N		N	97600	-900	5	-0.91	30863500	316	43.59	99600	99600	97600	128000	69000	98500	97669.30	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2264	11.22	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.27	96000	20230418	1.67	112000	-12.86	20230103	96000	1.67	20230418	142000	-31.27	20220809	96000	1.67	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
110	20230712	120708	57	100.00	KOSPI		금융업	N	N	N	N		N	97600	-900	5	-0.91	30863500	316	43.59	99600	99600	97600	128000	69000	98500	97669.30	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2264	11.22	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.27	96000	20230418	1.67	112000	-12.86	20230103	96000	1.67	20230418	142000	-31.27	20220809	96000	1.67	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
111	20230712	110708	57	100.00	KOSPI		금융업	N	N	N	N		N	97700	-800	5	-0.81	3629600	37	5.10	99600	99600	97700	128000	69000	98500	98097.30	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2267	11.23	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
112	20230712	100708	57	100.00	KOSPI		금융업	N	N	N	N		N	97700	-800	5	-0.81	2456200	25	3.45	99600	99600	97700	128000	69000	98500	98248.00	0.19	0	-3	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2267	11.23	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
113	20230712	090709	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	1100	2	1.12	99600	1	0.14	99600	99600	99600	128000	69000	98500	99600.00	0.19	0	0	100766	99632	98766	97632	96766	99200	97200	13	29500	500	70920	100	1	2320000	2311	11.45	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.24	N	107590	500	13 억	4507	N	N	2	N	N
114	20230711	160659	57	100.00	KOSPI		금융업	N	N	N	N		N	98500	-1200	5	-1.20	71207300	725	133.52	99900	99900	97900	129600	69800	99700	98216.97	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2285	11.32	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.25	N	107590	500	13 억	4508	N	N	2	N	N
115	20230711	150657	57	100.00	KOSPI		금융업	N	N	N	N		N	97900	-1800	5	-1.81	64429100	656	120.81	99900	99900	97900	129600	69800	99700	98215.09	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2271	11.25	1.03	12	0.03	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
116	20230711	140653	57	100.00	KOSPI		금융업	N	N	N	N		N	98300	-1400	5	-1.40	56890600	579	106.63	99900	99900	97900	129600	69800	99700	98256.65	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2281	11.30	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.77	96000	20230418	2.40	112000	-12.23	20230103	96000	2.40	20230418	142000	-30.77	20220809	96000	2.40	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
117	20230711	130645	57	100.00	KOSPI		금융업	N	N	N	N		N	98000	-1700	5	-1.71	38261200	389	71.64	99900	99900	98000	129600	69800	99700	98357.84	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2274	11.27	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
118	20230711	120702	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-1300	5	-1.30	17145500	174	32.04	99900	99900	98400	129600	69800	99700	98537.36	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2283	11.31	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
119	20230711	110704	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-1300	5	-1.30	4942800	50	9.21	99900	99900	98400	129600	69800	99700	98856.00	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
120	20230711	100702	57	100.00	KOSPI		금융업	N	N	N	N		N	98400	-1300	5	-1.30	4549200	46	8.47	99900	99900	98400	129600	69800	99700	98895.65	0.19	0	-1	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
121	20230711	090701	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	200	2	0.20	99900	1	0.18	99900	99900	99900	129600	69800	99700	99900.00	0.19	0	0	100566	100132	99566	99132	98566	99850	98850	13	29900	500	71780	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.25	N	107590	500	13 억	4508	N	N	0	N	N
122	20230710	160656	57	100.00	KOSPI		금융업	N	N	N	N		N	99700	-200	5	-0.20	54044200	543	138.52	100000	100000	99000	129800	70000	99900	99528.91	0.19	0	-1	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2313	11.46	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.79	96000	20230418	3.85	112000	-10.98	20230103	96000	3.85	20230418	142000	-29.79	20220809	96000	3.85	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
123	20230710	150657	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	-600	5	-0.60	36968900	371	94.64	100000	100000	99300	129800	70000	99900	99646.63	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2304	11.42	1.04	12	0.02	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
124	20230710	140650	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	36571600	367	93.62	100000	100000	99500	129800	70000	99900	99650.14	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
125	20230710	130643	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	36571600	367	93.62	100000	100000	99500	129800	70000	99900	99650.14	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
126	20230710	120658	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	36571600	367	93.62	100000	100000	99500	129800	70000	99900	99650.14	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
127	20230710	110657	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	36571600	367	93.62	100000	100000	99500	129800	70000	99900	99650.14	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
128	20230710	100658	57	100.00	KOSPI		금융업	N	N	N	N		N	99500	-400	5	-0.40	27798200	279	71.17	100000	100000	99500	129800	70000	99900	99635.13	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2308	11.44	1.04	12	0.01	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
129	20230710	090651	57	100.00	KOSPI		금융업	N	N	N	N		N	99700	-200	5	-0.20	598800	6	1.53	100000	100000	99700	129800	70000	99900	99800.00	0.19	0	0	100566	100232	99666	99332	98766	100350	99450	13	29900	500	71920	100	1	2320000	2313	11.46	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.79	96000	20230418	3.85	112000	-10.98	20230103	96000	3.85	20230418	142000	-29.79	20220809	96000	3.85	20230418	0.24	N	107590	500	13 억	4510	N	N	2	N	N
130	20230707	160649	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-100	5	-0.10	39011400	392	70.63	99900	100000	99100	130000	70000	100000	99518.88	0.19	0	7	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2318	11.48	1.05	12	0.02	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.25	N	107590	500	13 억	4521	N	N	2	N	N
131	20230707	150649	57	100.00	KOSPI		금융업	N	N	N	N		N	99500	-500	5	-0.50	24635200	248	44.68	99900	100000	99100	130000	70000	100000	99335.48	0.19	0	-56	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2308	11.44	1.04	12	0.01	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
132	20230707	140702	57	100.00	KOSPI		금융업	N	N	N	N		N	99500	-500	5	-0.50	23441300	236	42.52	99900	100000	99100	130000	70000	100000	99327.54	0.19	0	-47	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2308	11.44	1.04	12	0.01	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
133	20230707	130655	57	100.00	KOSPI		금융업	N	N	N	N		N	99400	-600	5	-0.60	22546100	227	40.90	99900	100000	99100	130000	70000	100000	99322.03	0.19	0	-38	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2306	11.43	1.04	12	0.01	8699.00	95427.00	142000	20220809	-30.00	96000	20230418	3.54	112000	-11.25	20230103	96000	3.54	20230418	142000	-30.00	20220809	96000	3.54	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
134	20230707	120656	57	100.00	KOSPI		금융업	N	N	N	N		N	99400	-600	5	-0.60	6370600	64	11.53	99900	100000	99200	130000	70000	100000	99540.62	0.19	0	-23	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2306	11.43	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.00	96000	20230418	3.54	112000	-11.25	20230103	96000	3.54	20230418	142000	-30.00	20220809	96000	3.54	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
135	20230707	110659	57	100.00	KOSPI		금융업	N	N	N	N		N	99300	-700	5	-0.70	3586700	36	6.49	99900	100000	99300	130000	70000	100000	99630.56	0.19	0	-11	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2304	11.42	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.07	96000	20230418	3.44	112000	-11.34	20230103	96000	3.44	20230418	142000	-30.07	20220809	96000	3.44	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
136	20230707	100650	57	100.00	KOSPI		금융업	N	N	N	N		N	99500	-500	5	-0.50	2692300	27	4.86	99900	100000	99400	130000	70000	100000	99714.81	0.19	0	-4	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2308	11.44	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
137	20230707	090651	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-100	5	-0.10	1398700	14	2.52	99900	100000	99900	130000	70000	100000	99907.14	0.19	0	-1	100466	100232	99866	99632	99266	100050	99450	13	30000	500	72000	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.25	N	107590	500	13 억	4521	N	N	1	N	N
138	20230706	160650	57	100.00	KOSPI		금융업	N	N	N	N		N	100000	-100	5	-0.10	55329900	555	115.38	100100	100100	99500	130100	70100	100100	99693.51	0.20	0	63	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2320	11.50	1.05	12	0.02	8699.00	95427.00	142000	20220809	-29.58	96000	20230418	4.17	112000	-10.71	20230103	96000	4.17	20230418	142000	-29.58	20220809	96000	4.17	20230418	0.27	N	107590	500	13 억	4526	N	N	1	N	N
139	20230706	150651	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-500	5	-0.50	46429900	466	96.88	100100	100100	99500	130100	70100	100100	99634.98	0.20	0	-5	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2311	11.45	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
140	20230706	140652	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-200	5	-0.20	16577400	166	34.51	100100	100100	99500	130100	70100	100100	99863.86	0.20	0	-5	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2318	11.48	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
141	20230706	130651	57	100.00	KOSPI		금융업	N	N	N	N		N	100000	-100	5	-0.10	3892300	39	8.11	100100	100100	99700	130100	70100	100100	99802.56	0.20	0	-4	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2320	11.50	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.58	96000	20230418	4.17	112000	-10.71	20230103	96000	4.17	20230418	142000	-29.58	20220809	96000	4.17	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
142	20230706	120649	57	100.00	KOSPI		금융업	N	N	N	N		N	100000	-100	5	-0.10	3892300	39	8.11	100100	100100	99700	130100	70100	100100	99802.56	0.20	0	-4	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2320	11.50	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.58	96000	20230418	4.17	112000	-10.71	20230103	96000	4.17	20230418	142000	-29.58	20220809	96000	4.17	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
143	20230706	110655	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	0	3	0.00	3792300	38	7.90	100100	100100	99700	130100	70100	100100	99797.37	0.20	0	-3	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2322	11.51	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
144	20230706	100650	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	0	3	0.00	3792300	38	7.90	100100	100100	99700	130100	70100	100100	99797.37	0.20	0	-3	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2322	11.51	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
145	20230706	090650	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	0	3	0.00	100100	1	0.21	100100	100100	100100	130100	70100	100100	100100.00	0.20	0	0	100433	100266	99933	99766	99433	100350	99850	13	30000	500	72070	100	1	2320000	2322	11.51	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4526	N	N	2	N	N
146	20230705	160647	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	200	2	0.20	48069300	481	325.00	99900	100100	99600	129800	70000	99900	99936.17	0.20	0	-5	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2322	11.51	1.05	12	0.02	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4531	N	N	2	N	N
147	20230705	150645	57	100.00	KOSPI		금융업	N	N	N	N		N	99800	-100	5	-0.10	47669000	477	322.30	99900	100100	99600	129800	70000	99900	99935.01	0.20	0	-5	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2315	11.47	1.05	12	0.02	8699.00	95427.00	142000	20220809	-29.72	96000	20230418	3.96	112000	-10.89	20230103	96000	3.96	20230418	142000	-29.72	20220809	96000	3.96	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
148	20230705	140638	57	100.00	KOSPI		금융업	N	N	N	N		N	99800	-100	5	-0.10	40069400	401	270.95	99900	100100	99600	129800	70000	99900	99923.69	0.20	0	-5	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2315	11.47	1.05	12	0.02	8699.00	95427.00	142000	20220809	-29.72	96000	20230418	3.96	112000	-10.89	20230103	96000	3.96	20230418	142000	-29.72	20220809	96000	3.96	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
149	20230705	130640	57	100.00	KOSPI		금융업	N	N	N	N		N	99700	-200	5	-0.20	39969600	400	270.27	99900	100100	99600	129800	70000	99900	99924.00	0.20	0	-5	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2313	11.46	1.04	12	0.02	8699.00	95427.00	142000	20220809	-29.79	96000	20230418	3.85	112000	-10.98	20230103	96000	3.85	20230418	142000	-29.79	20220809	96000	3.85	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
150	20230705	120639	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	200	2	0.20	26096100	261	176.35	99900	100100	99600	129800	70000	99900	99985.06	0.20	0	-5	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2322	11.51	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
151	20230705	110646	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	1994600	20	13.51	99900	100100	99600	129800	70000	99900	99730.00	0.20	0	-2	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
152	20230705	100641	57	100.00	KOSPI		금융업	N	N	N	N		N	99600	-300	5	-0.30	1695800	17	11.49	99900	100100	99600	129800	70000	99900	99752.94	0.20	0	-2	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2311	11.45	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
153	20230705	090640	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	200	2	0.20	799400	8	5.41	99900	100100	99900	129800	70000	99900	99925.00	0.20	0	-2	100700	100300	99700	99300	98700	100500	99500	13	29900	500	71920	100	1	2320000	2322	11.51	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.27	N	107590	500	13 억	4531	N	N	4	N	N
154	20230704	160638	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-300	5	-0.30	14783500	148	16.43	99100	100100	99100	130200	70200	100200	99888.51	0.20	0	4	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2318	11.48	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
155	20230704	150630	57	100.00	KOSPI		금융업	N	N	N	N		N	99500	-700	5	-0.70	7291800	73	8.10	99100	100100	99100	130200	70200	100200	99887.67	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2308	11.44	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
156	20230704	140636	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-300	5	-0.30	7192300	72	7.99	99100	100100	99100	130200	70200	100200	99893.06	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
157	20230704	130625	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-300	5	-0.30	7192300	72	7.99	99100	100100	99100	130200	70200	100200	99893.06	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
158	20230704	120632	57	100.00	KOSPI		금융업	N	N	N	N		N	99900	-300	5	-0.30	7192300	72	7.99	99100	100100	99100	130200	70200	100200	99893.06	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
159	20230704	110627	57	100.00	KOSPI		금융업	N	N	N	N		N	99700	-500	5	-0.50	5395900	54	5.99	99100	100100	99100	130200	70200	100200	99924.07	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2313	11.46	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.79	96000	20230418	3.85	112000	-10.98	20230103	96000	3.85	20230418	142000	-29.79	20220809	96000	3.85	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
160	20230704	100626	57	100.00	KOSPI		금융업	N	N	N	N		N	99800	-400	5	-0.40	5096800	51	5.66	99100	100100	99100	130200	70200	100200	99937.25	0.20	0	-2	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2315	11.47	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.72	96000	20230418	3.96	112000	-10.89	20230103	96000	3.96	20230418	142000	-29.72	20220809	96000	3.96	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
161	20230704	090625	57	100.00	KOSPI		금융업	N	N	N	N		N	100100	-100	5	-0.10	4997000	50	5.55	99100	100100	99100	130200	70200	100200	99940.00	0.20	0	-3	102133	101166	99333	98366	96533	101600	98800	13	30000	500	72140	100	1	2320000	2322	11.51	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.28	N	107590	500	13 억	4534	N	N	4	N	N
162	20230703	160618	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100200	0	3	0.00	89609600	901	79.17	100200	100300	97500	130200	70200	100200	99455.72	0.19	0	17	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2325	11.52	1.05	12	0.04	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.28	N	107590	500	13 억	4511	N	N	4	N	N
163	20230703	150625	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100100	-100	5	-0.10	75523600	760	66.78	100200	100300	97500	130200	70200	100200	99373.16	0.19	0	25	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2322	11.51	1.05	12	0.03	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
164	20230703	140624	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100300	100	2	0.10	58848100	591	51.93	100200	100300	98100	130200	70200	100200	99573.77	0.19	0	0	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2327	11.53	1.05	12	0.03	8699.00	95427.00	142000	20220809	-29.37	96000	20230418	4.48	112000	-10.45	20230103	96000	4.48	20230418	142000	-29.37	20220809	96000	4.48	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
165	20230703	130619	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100300	100	2	0.10	58848100	591	51.93	100200	100300	98100	130200	70200	100200	99573.77	0.19	0	0	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2327	11.53	1.05	12	0.03	8699.00	95427.00	142000	20220809	-29.37	96000	20230418	4.48	112000	-10.45	20230103	96000	4.48	20230418	142000	-29.37	20220809	96000	4.48	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
166	20230703	120626	00	50.00	KOSPI		금융업	N	N	N	N	50	N	99800	-400	5	-0.40	21966200	220	19.33	100200	100300	99200	130200	70200	100200	99846.36	0.19	0	0	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2315	11.47	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.72	96000	20230418	3.96	112000	-10.89	20230103	96000	3.96	20230418	142000	-29.72	20220809	96000	3.96	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
167	20230703	110621	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100300	100	2	0.10	12930700	129	11.34	100200	100300	100000	130200	70200	100200	100237.98	0.19	0	-1	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2327	11.53	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.37	96000	20230418	4.48	112000	-10.45	20230103	96000	4.48	20230418	142000	-29.37	20220809	96000	4.48	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
168	20230703	100611	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100200	0	3	0.00	8522000	85	7.47	100200	100300	100200	130200	70200	100200	100258.82	0.19	0	-1	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2325	11.52	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N
169	20230703	090618	00	50.00	KOSPI		금융업	N	N	N	N	50	N	100300	100	2	0.10	7520000	75	6.59	100200	100300	100200	130200	70200	100200	100266.67	0.19	0	0	102066	101132	100166	99232	98266	101150	99250	13	30000	500	72140	100	1	2320000	2327	11.53	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.37	96000	20230418	4.48	112000	-10.45	20230103	96000	4.48	20230418	142000	-29.37	20220809	96000	4.48	20230418	0.28	N	107590	500	13 억	4511	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History