KissMeData/000400/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1629	21	2	1.31	205516653	128342	85.29	1605	1641	1545	2090	1126	1608	1601.32	0.69	0	24450	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	5055	-8.02	1.12	12	0.04	-203.00	1449.00	1885	20230612	-13.58	1250	20220930	30.32	1885	-13.58	20230612	1367	19.17	20230315	1885	-13.58	20230612	1250	30.32	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1	N	N
3	20230731	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1622	14	2	0.87	199374476	124554	82.78	1605	1641	1545	2090	1126	1608	1600.71	0.69	0	23640	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	5034	-7.99	1.12	12	0.04	-203.00	1449.00	1885	20230612	-13.95	1250	20220930	29.76	1885	-13.95	20230612	1367	18.65	20230315	1885	-13.95	20230612	1250	29.76	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
4	20230731	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1597	-11	5	-0.68	164035573	102606	68.19	1605	1641	1545	2090	1126	1608	1598.69	0.69	0	14340	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	4956	-7.87	1.10	12	0.03	-203.00	1449.00	1885	20230612	-15.28	1250	20220930	27.76	1885	-15.28	20230612	1367	16.83	20230315	1885	-15.28	20230612	1250	27.76	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
5	20230731	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1630	22	2	1.37	57872546	35890	23.85	1605	1641	1590	2090	1126	1608	1612.50	0.69	0	1688	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	5058	-8.03	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.53	1250	20220930	30.40	1885	-13.53	20230612	1367	19.24	20230315	1885	-13.53	20230612	1250	30.40	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
6	20230731	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1613	5	2	0.31	35588399	22140	14.71	1605	1615	1590	2090	1126	1608	1607.43	0.69	0	-2265	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	5006	-7.95	1.11	12	0.01	-203.00	1449.00	1885	20230612	-14.43	1250	20220930	29.04	1885	-14.43	20230612	1367	18.00	20230315	1885	-14.43	20230612	1250	29.04	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
7	20230731	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1607	-1	5	-0.06	23765857	14787	9.83	1605	1612	1590	2090	1126	1608	1607.21	0.69	0	-2111	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	4987	-7.92	1.11	12	0.00	-203.00	1449.00	1885	20230612	-14.75	1250	20220930	28.56	1885	-14.75	20230612	1367	17.56	20230315	1885	-14.75	20230612	1250	28.56	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
8	20230731	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1608	0	3	0.00	15681597	9765	6.49	1605	1610	1590	2090	1126	1608	1605.90	0.69	0	-1411	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	4990	-7.92	1.11	12	0.00	-203.00	1449.00	1885	20230612	-14.69	1250	20220930	28.64	1885	-14.69	20230612	1367	17.63	20230315	1885	-14.69	20230612	1250	28.64	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
9	20230731	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1590	-18	5	-1.12	1313287	825	0.55	1605	1605	1590	2090	1126	1608	1591.86	0.69	0	0	1662	1634	1612	1584	1562	1649	1599	3103	482	1000	1120	1	1	310336320	4934	-7.83	1.10	12	0.00	-203.00	1449.00	1885	20230612	-15.65	1250	20220930	27.20	1885	-15.65	20230612	1367	16.31	20230315	1885	-15.65	20230612	1250	27.20	20220930	0.90	N	000400	1000	3103 억	2132449	N	N	1221	N	N
10	20230728	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1608	7	2	0.44	241219091	150469	125.92	1590	1640	1590	2080	1121	1601	1603.11	0.68	0	18830	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4990	-7.92	1.11	12	0.05	-203.00	1449.00	1885	20230612	-14.69	1250	20220930	28.64	1885	-14.69	20230612	1367	17.63	20230315	1885	-14.69	20230612	1250	28.64	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1221	N	N
11	20230728	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1603	2	2	0.12	226511412	141315	118.26	1590	1640	1590	2080	1121	1601	1602.88	0.68	0	16596	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4975	-7.90	1.11	12	0.05	-203.00	1449.00	1885	20230612	-14.96	1250	20220930	28.24	1885	-14.96	20230612	1367	17.26	20230315	1885	-14.96	20230612	1250	28.24	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
12	20230728	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1602	1	2	0.06	175821271	109564	91.69	1590	1640	1590	2080	1121	1601	1604.74	0.68	0	12603	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4972	-7.89	1.11	12	0.04	-203.00	1449.00	1885	20230612	-15.01	1250	20220930	28.16	1885	-15.01	20230612	1367	17.19	20230315	1885	-15.01	20230612	1250	28.16	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
13	20230728	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1603	2	2	0.12	117821730	73368	61.40	1590	1640	1590	2080	1121	1601	1605.90	0.68	0	16579	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4975	-7.90	1.11	12	0.02	-203.00	1449.00	1885	20230612	-14.96	1250	20220930	28.24	1885	-14.96	20230612	1367	17.26	20230315	1885	-14.96	20230612	1250	28.24	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
14	20230728	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1602	1	2	0.06	99129634	61700	51.64	1590	1640	1590	2080	1121	1601	1606.64	0.68	0	12984	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4972	-7.89	1.11	12	0.02	-203.00	1449.00	1885	20230612	-15.01	1250	20220930	28.16	1885	-15.01	20230612	1367	17.19	20230315	1885	-15.01	20230612	1250	28.16	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
15	20230728	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1600	-1	5	-0.06	79642109	49529	41.45	1590	1640	1590	2080	1121	1601	1607.99	0.68	0	8625	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4965	-7.88	1.10	12	0.02	-203.00	1449.00	1885	20230612	-15.12	1250	20220930	28.00	1885	-15.12	20230612	1367	17.04	20230315	1885	-15.12	20230612	1250	28.00	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
16	20230728	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1604	3	2	0.19	40118016	25102	21.01	1590	1609	1590	2080	1121	1601	1598.20	0.68	0	1080	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4978	-7.90	1.11	12	0.01	-203.00	1449.00	1885	20230612	-14.91	1250	20220930	28.32	1885	-14.91	20230612	1367	17.34	20230315	1885	-14.91	20230612	1250	28.32	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
17	20230728	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1602	1	2	0.06	505506	316	0.26	1590	1602	1590	2080	1121	1601	1599.70	0.68	0	-260	1631	1616	1593	1578	1555	1623	1585	3103	479	1000	1120	1	1	310336320	4972	-7.89	1.11	12	0.00	-203.00	1449.00	1885	20230612	-15.01	1250	20220930	28.16	1885	-15.01	20230612	1367	17.19	20230315	1885	-15.01	20230612	1250	28.16	20220930	0.89	N	000400	1000	3103 억	2110684	N	N	1240	N	N
18	20230727	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1601	22	2	1.39	190222275	119491	64.11	1579	1608	1570	2050	1106	1579	1591.94	0.67	-32483	28727	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4968	-7.89	1.10	12	0.04	-203.00	1449.00	1885	20230612	-15.07	1250	20220930	28.08	1885	-15.07	20230612	1367	17.12	20230315	1885	-15.07	20230612	1250	28.08	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	1240	N	N
19	20230727	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1598	19	2	1.20	166863248	104790	56.22	1579	1608	1570	2050	1106	1579	1592.36	0.67	-32483	25917	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4959	-7.87	1.10	12	0.03	-203.00	1449.00	1885	20230612	-15.23	1250	20220930	27.84	1885	-15.23	20230612	1367	16.90	20230315	1885	-15.23	20230612	1250	27.84	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
20	20230727	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1601	22	2	1.39	154128142	96823	51.94	1579	1608	1570	2050	1106	1579	1591.85	0.67	-32483	21150	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4968	-7.89	1.10	12	0.03	-203.00	1449.00	1885	20230612	-15.07	1250	20220930	28.08	1885	-15.07	20230612	1367	17.12	20230315	1885	-15.07	20230612	1250	28.08	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
21	20230727	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1592	13	2	0.82	142611686	89588	48.06	1579	1608	1570	2050	1106	1579	1591.86	0.67	-32483	20750	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4941	-7.84	1.10	12	0.03	-203.00	1449.00	1885	20230612	-15.54	1250	20220930	27.36	1885	-15.54	20230612	1367	16.46	20230315	1885	-15.54	20230612	1250	27.36	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
22	20230727	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1597	18	2	1.14	93223767	58489	31.38	1579	1608	1570	2050	1106	1579	1593.87	0.67	-32483	13084	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4956	-7.87	1.10	12	0.02	-203.00	1449.00	1885	20230612	-15.28	1250	20220930	27.76	1885	-15.28	20230612	1367	16.83	20230315	1885	-15.28	20230612	1250	27.76	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
23	20230727	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1595	16	2	1.01	59427785	37325	20.02	1579	1603	1570	2050	1106	1579	1592.17	0.67	-32483	12565	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4950	-7.86	1.10	12	0.01	-203.00	1449.00	1885	20230612	-15.38	1250	20220930	27.60	1885	-15.38	20230612	1367	16.68	20230315	1885	-15.38	20230612	1250	27.60	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
24	20230727	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1598	19	2	1.20	35180914	22137	11.88	1579	1600	1570	2050	1106	1579	1589.24	0.67	-32483	10023	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4959	-7.87	1.10	12	0.01	-203.00	1449.00	1885	20230612	-15.23	1250	20220930	27.84	1885	-15.23	20230612	1367	16.90	20230315	1885	-15.23	20230612	1250	27.84	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
25	20230727	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1580	1	2	0.06	361592	229	0.12	1579	1580	1579	2050	1106	1579	1579.00	0.67	-32483	1	1646	1612	1585	1551	1524	1599	1538	3103	472	1000	1100	1	1	310336320	4903	-7.78	1.09	12	0.00	-203.00	1449.00	1885	20230612	-16.18	1250	20220930	26.40	1885	-16.18	20230612	1367	15.58	20230315	1885	-16.18	20230612	1250	26.40	20220930	0.89	N	000400	1000	3103 억	2086657	N	N	0	N	N
26	20230726	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1579	-31	5	-1.93	292666012	186397	84.61	1610	1619	1558	2090	1127	1610	1570.10	0.68	0	-23656	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4900	-7.78	1.09	12	0.06	-203.00	1449.00	1885	20230612	-16.23	1250	20220930	26.32	1885	-16.23	20230612	1367	15.51	20230315	1885	-16.23	20230612	1250	26.32	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
27	20230726	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1567	-43	5	-2.67	278001195	177085	80.38	1610	1619	1558	2090	1127	1610	1569.87	0.68	0	-20298	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4863	-7.72	1.08	12	0.06	-203.00	1449.00	1885	20230612	-16.87	1250	20220930	25.36	1885	-16.87	20230612	1367	14.63	20230315	1885	-16.87	20230612	1250	25.36	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
28	20230726	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1567	-43	5	-2.67	258854730	164833	74.82	1610	1619	1558	2090	1127	1610	1570.41	0.68	0	-17701	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4863	-7.72	1.08	12	0.05	-203.00	1449.00	1885	20230612	-16.87	1250	20220930	25.36	1885	-16.87	20230612	1367	14.63	20230315	1885	-16.87	20230612	1250	25.36	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
29	20230726	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1564	-46	5	-2.86	207843867	132178	60.00	1610	1619	1558	2090	1127	1610	1572.45	0.68	0	-17854	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4854	-7.70	1.08	12	0.04	-203.00	1449.00	1885	20230612	-17.03	1250	20220930	25.12	1885	-17.03	20230612	1367	14.41	20230315	1885	-17.03	20230612	1250	25.12	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
30	20230726	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1569	-41	5	-2.55	180998276	115001	52.20	1610	1619	1558	2090	1127	1610	1573.88	0.68	0	-16134	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4869	-7.73	1.08	12	0.04	-203.00	1449.00	1885	20230612	-16.76	1250	20220930	25.52	1885	-16.76	20230612	1367	14.78	20230315	1885	-16.76	20230612	1250	25.52	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
31	20230726	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1560	-50	5	-3.11	159348399	101154	45.92	1610	1619	1558	2090	1127	1610	1575.30	0.68	0	-18062	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4841	-7.68	1.08	12	0.03	-203.00	1449.00	1885	20230612	-17.24	1250	20220930	24.80	1885	-17.24	20230612	1367	14.12	20230315	1885	-17.24	20230612	1250	24.80	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
32	20230726	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1570	-40	5	-2.48	105448087	66678	30.27	1610	1619	1570	2090	1127	1610	1581.45	0.68	0	-12809	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4872	-7.73	1.08	12	0.02	-203.00	1449.00	1885	20230612	-16.71	1250	20220930	25.60	1885	-16.71	20230612	1367	14.85	20230315	1885	-16.71	20230612	1250	25.60	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
33	20230726	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1610	0	3	0.00	2870646	1783	0.81	1610	1619	1610	2090	1127	1610	1610.01	0.68	0	-1172	1691	1650	1620	1579	1549	1635	1564	3103	481	1000	1120	1	1	310336320	4996	-7.93	1.11	12	0.00	-203.00	1449.00	1885	20230612	-14.59	1250	20220930	28.80	1885	-14.59	20230612	1367	17.78	20230315	1885	-14.59	20230612	1250	28.80	20220930	0.88	N	000400	1000	3103 억	2119140	N	N	14	N	N
34	20230725	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1610	-51	5	-3.07	354949358	220299	73.29	1661	1661	1590	2155	1163	1661	1611.22	0.70	0	-65102	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	4996	-7.93	1.11	12	0.07	-203.00	1449.00	1885	20230612	-14.59	1250	20220930	28.80	1885	-14.59	20230612	1367	17.78	20230315	1885	-14.59	20230612	1250	28.80	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	14	N	N
35	20230725	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1618	-43	5	-2.59	291711808	180887	60.18	1661	1661	1602	2155	1163	1661	1612.67	0.70	0	-50284	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	5021	-7.97	1.12	12	0.06	-203.00	1449.00	1885	20230612	-14.16	1250	20220930	29.44	1885	-14.16	20230612	1367	18.36	20230315	1885	-14.16	20230612	1250	29.44	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
36	20230725	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1605	-56	5	-3.37	239051047	148163	49.29	1661	1661	1602	2155	1163	1661	1613.43	0.70	0	-40027	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	4981	-7.91	1.11	12	0.05	-203.00	1449.00	1885	20230612	-14.85	1250	20220930	28.40	1885	-14.85	20230612	1367	17.41	20230315	1885	-14.85	20230612	1250	28.40	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
37	20230725	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1607	-54	5	-3.25	188953646	116938	38.91	1661	1661	1605	2155	1163	1661	1615.84	0.70	0	-27089	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	4987	-7.92	1.11	12	0.04	-203.00	1449.00	1885	20230612	-14.75	1250	20220930	28.56	1885	-14.75	20230612	1367	17.56	20230315	1885	-14.75	20230612	1250	28.56	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
38	20230725	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1618	-43	5	-2.59	149856763	92662	30.83	1661	1661	1605	2155	1163	1661	1617.24	0.70	0	-22297	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	5021	-7.97	1.12	12	0.03	-203.00	1449.00	1885	20230612	-14.16	1250	20220930	29.44	1885	-14.16	20230612	1367	18.36	20230315	1885	-14.16	20230612	1250	29.44	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
39	20230725	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1617	-44	5	-2.65	77565022	47807	15.91	1661	1661	1611	2155	1163	1661	1622.46	0.70	0	-13496	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	5018	-7.97	1.12	12	0.02	-203.00	1449.00	1885	20230612	-14.22	1250	20220930	29.36	1885	-14.22	20230612	1367	18.29	20230315	1885	-14.22	20230612	1250	29.36	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
40	20230725	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1634	-27	5	-1.63	8611091	5270	1.75	1661	1661	1619	2155	1163	1661	1633.98	0.70	0	-2560	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	5071	-8.05	1.13	12	0.00	-203.00	1449.00	1885	20230612	-13.32	1250	20220930	30.72	1885	-13.32	20230612	1367	19.53	20230315	1885	-13.32	20230612	1250	30.72	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
41	20230725	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1661	0	3	0.00	176066	106	0.04	1661	1661	1661	2155	1163	1661	1661.00	0.70	0	-18	1721	1691	1638	1608	1555	1664	1581	3103	496	1000	1160	1	1	310336320	5155	-8.18	1.15	12	0.00	-203.00	1449.00	1885	20230612	-11.88	1250	20220930	32.88	1885	-11.88	20230612	1367	21.51	20230315	1885	-11.88	20230612	1250	32.88	20220930	0.89	N	000400	1000	3103 억	2174591	N	N	1	N	N
42	20230724	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1661	-7	5	-0.42	488896065	300569	174.15	1668	1668	1585	2165	1168	1668	1626.57	0.71	0	-4918	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5155	-8.18	1.15	12	0.10	-203.00	1449.00	1885	20230612	-11.88	1250	20220930	32.88	1885	-11.88	20230612	1367	21.51	20230315	1885	-11.88	20230612	1250	32.88	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	1	N	N
43	20230724	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1641	-27	5	-1.62	439612227	270658	156.82	1668	1668	1585	2165	1168	1668	1624.24	0.71	0	11360	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5093	-8.08	1.13	12	0.09	-203.00	1449.00	1885	20230612	-12.94	1250	20220930	31.28	1885	-12.94	20230612	1367	20.04	20230315	1885	-12.94	20230612	1250	31.28	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
44	20230724	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1621	-47	5	-2.82	417702202	257194	149.02	1668	1668	1585	2165	1168	1668	1624.07	0.71	0	10749	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5031	-7.99	1.12	12	0.08	-203.00	1449.00	1885	20230612	-14.01	1250	20220930	29.68	1885	-14.01	20230612	1367	18.58	20230315	1885	-14.01	20230612	1250	29.68	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
45	20230724	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1620	-48	5	-2.88	390673643	240528	139.36	1668	1668	1585	2165	1168	1668	1624.23	0.71	0	7820	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5027	-7.98	1.12	12	0.08	-203.00	1449.00	1885	20230612	-14.06	1250	20220930	29.60	1885	-14.06	20230612	1367	18.51	20230315	1885	-14.06	20230612	1250	29.60	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
46	20230724	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1640	-28	5	-1.68	359608470	221536	128.36	1668	1668	1585	2165	1168	1668	1623.25	0.71	0	10769	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5090	-8.08	1.13	12	0.07	-203.00	1449.00	1885	20230612	-13.00	1250	20220930	31.20	1885	-13.00	20230612	1367	19.97	20230315	1885	-13.00	20230612	1250	31.20	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
47	20230724	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1621	-47	5	-2.82	331543511	204397	118.43	1668	1668	1585	2165	1168	1668	1622.06	0.71	0	12857	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5031	-7.99	1.12	12	0.07	-203.00	1449.00	1885	20230612	-14.01	1250	20220930	29.68	1885	-14.01	20230612	1367	18.58	20230315	1885	-14.01	20230612	1250	29.68	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
48	20230724	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	1634	-34	5	-2.04	97963115	59708	34.59	1668	1668	1630	2165	1168	1668	1640.70	0.71	0	-12602	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5071	-8.05	1.13	12	0.02	-203.00	1449.00	1885	20230612	-13.32	1250	20220930	30.72	1885	-13.32	20230612	1367	19.53	20230315	1885	-13.32	20230612	1250	30.72	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
49	20230724	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1668	0	3	0.00	1828128	1096	0.64	1668	1668	1668	2165	1168	1668	1668.00	0.71	0	0	1736	1702	1666	1632	1596	1719	1649	3103	498	1000	1160	1	1	310336320	5176	-8.22	1.15	12	0.00	-203.00	1449.00	1885	20230612	-11.51	1250	20220930	33.44	1885	-11.51	20230612	1367	22.02	20230315	1885	-11.51	20230612	1250	33.44	20220930	0.91	N	000400	1000	3103 억	2194240	N	N	0	N	N
50	20230721	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1668	22	2	1.34	286456713	172592	156.32	1650	1700	1630	2135	1153	1646	1659.73	0.70	0	7984	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5176	-8.22	1.15	12	0.06	-203.00	1449.00	1885	20230612	-11.51	1250	20220930	33.44	1885	-11.51	20230612	1367	22.02	20230315	1885	-11.51	20230612	1250	33.44	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
51	20230721	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1652	6	2	0.36	263166834	158597	143.65	1650	1700	1630	2135	1153	1646	1659.34	0.70	0	12178	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5127	-8.14	1.14	12	0.05	-203.00	1449.00	1885	20230612	-12.36	1250	20220930	32.16	1885	-12.36	20230612	1367	20.85	20230315	1885	-12.36	20230612	1250	32.16	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
52	20230721	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1665	19	2	1.15	242058309	145882	132.13	1650	1700	1630	2135	1153	1646	1659.27	0.70	0	5750	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5167	-8.20	1.15	12	0.05	-203.00	1449.00	1885	20230612	-11.67	1250	20220930	33.20	1885	-11.67	20230612	1367	21.80	20230315	1885	-11.67	20230612	1250	33.20	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
53	20230721	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1659	13	2	0.79	210871443	127069	115.09	1650	1700	1630	2135	1153	1646	1659.50	0.70	0	5723	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5148	-8.17	1.14	12	0.04	-203.00	1449.00	1885	20230612	-11.99	1250	20220930	32.72	1885	-11.99	20230612	1367	21.36	20230315	1885	-11.99	20230612	1250	32.72	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
54	20230721	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1669	23	2	1.40	172904622	104258	94.43	1650	1700	1630	2135	1153	1646	1658.43	0.70	0	2251	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5180	-8.22	1.15	12	0.03	-203.00	1449.00	1885	20230612	-11.46	1250	20220930	33.52	1885	-11.46	20230612	1367	22.09	20230315	1885	-11.46	20230612	1250	33.52	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
55	20230721	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1682	36	2	2.19	158401944	95591	86.58	1650	1700	1630	2135	1153	1646	1657.08	0.70	0	4855	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5220	-8.29	1.16	12	0.03	-203.00	1449.00	1885	20230612	-10.77	1250	20220930	34.56	1885	-10.77	20230612	1367	23.04	20230315	1885	-10.77	20230612	1250	34.56	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
56	20230721	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1634	-12	5	-0.73	73943067	44822	40.60	1650	1700	1630	2135	1153	1646	1649.70	0.70	0	3167	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5071	-8.05	1.13	12	0.01	-203.00	1449.00	1885	20230612	-13.32	1250	20220930	30.72	1885	-13.32	20230612	1367	19.53	20230315	1885	-13.32	20230612	1250	30.72	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
57	20230721	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1645	-1	5	-0.06	90655	55	0.05	1650	1650	1645	2135	1153	1646	1648.27	0.70	0	-19	1688	1666	1653	1631	1618	1660	1625	3103	491	1000	1150	1	1	310336320	5105	-8.10	1.14	12	0.00	-203.00	1449.00	1885	20230612	-12.73	1250	20220930	31.60	1885	-12.73	20230612	1367	20.34	20230315	1885	-12.73	20230612	1250	31.60	20220930	0.90	N	000400	1000	3103 억	2187494	N	N	366	N	N
58	20230720	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1646	-26	5	-1.56	181740270	110398	125.14	1672	1675	1640	2170	1171	1672	1646.23	0.70	0	12061	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5108	-8.11	1.14	12	0.04	-203.00	1449.00	1885	20230612	-12.68	1250	20220930	31.68	1885	-12.68	20230612	1367	20.41	20230315	1885	-12.68	20230612	1250	31.68	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	366	N	N
59	20230720	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1650	-22	5	-1.32	171606027	104238	118.15	1672	1675	1640	2170	1171	1672	1646.29	0.70	0	12037	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5121	-8.13	1.14	12	0.03	-203.00	1449.00	1885	20230612	-12.47	1250	20220930	32.00	1885	-12.47	20230612	1367	20.70	20230315	1885	-12.47	20230612	1250	32.00	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
60	20230720	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1641	-31	5	-1.85	150633440	91475	103.69	1672	1675	1640	2170	1171	1672	1646.72	0.70	0	6637	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5093	-8.08	1.13	12	0.03	-203.00	1449.00	1885	20230612	-12.94	1250	20220930	31.28	1885	-12.94	20230612	1367	20.04	20230315	1885	-12.94	20230612	1250	31.28	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
61	20230720	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1646	-26	5	-1.56	122941383	74615	84.58	1672	1675	1640	2170	1171	1672	1647.68	0.70	0	7681	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5108	-8.11	1.14	12	0.02	-203.00	1449.00	1885	20230612	-12.68	1250	20220930	31.68	1885	-12.68	20230612	1367	20.41	20230315	1885	-12.68	20230612	1250	31.68	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
62	20230720	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1645	-27	5	-1.61	104892457	63639	72.13	1672	1675	1640	2170	1171	1672	1648.24	0.70	0	8458	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5105	-8.10	1.14	12	0.02	-203.00	1449.00	1885	20230612	-12.73	1250	20220930	31.60	1885	-12.73	20230612	1367	20.34	20230315	1885	-12.73	20230612	1250	31.60	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
63	20230720	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1645	-27	5	-1.61	97715679	59279	67.19	1672	1675	1640	2170	1171	1672	1648.40	0.70	0	8787	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5105	-8.10	1.14	12	0.02	-203.00	1449.00	1885	20230612	-12.73	1250	20220930	31.60	1885	-12.73	20230612	1367	20.34	20230315	1885	-12.73	20230612	1250	31.60	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
64	20230720	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1648	-24	5	-1.44	61840773	37446	42.44	1672	1675	1645	2170	1171	1672	1651.47	0.70	0	3729	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5114	-8.12	1.14	12	0.01	-203.00	1449.00	1885	20230612	-12.57	1250	20220930	31.84	1885	-12.57	20230612	1367	20.56	20230315	1885	-12.57	20230612	1250	31.84	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
65	20230720	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1672	0	3	0.00	158840	95	0.11	1672	1672	1672	2170	1171	1672	1672.00	0.70	0	0	1718	1694	1674	1650	1630	1685	1641	3103	499	1000	1170	1	1	310336320	5189	-8.24	1.15	12	0.00	-203.00	1449.00	1885	20230612	-11.30	1250	20220930	33.76	1885	-11.30	20230612	1367	22.31	20230315	1885	-11.30	20230612	1250	33.76	20220930	0.91	N	000400	1000	3103 억	2177014	N	N	0	N	N
66	20230719	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1672	-19	5	-1.12	147262425	88215	80.49	1691	1698	1654	2195	1184	1691	1669.36	0.71	0	-37387	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5189	-8.24	1.15	12	0.03	-203.00	1449.00	1885	20230612	-11.30	1250	20220930	33.76	1885	-11.30	20230612	1367	22.31	20230315	1885	-11.30	20230612	1250	33.76	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
67	20230719	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1676	-15	5	-0.89	141401520	84710	77.29	1691	1698	1654	2195	1184	1691	1669.24	0.71	0	-37341	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5201	-8.26	1.16	12	0.03	-203.00	1449.00	1885	20230612	-11.09	1250	20220930	34.08	1885	-11.09	20230612	1367	22.60	20230315	1885	-11.09	20230612	1250	34.08	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
68	20230719	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1680	-11	5	-0.65	137614190	82451	75.23	1691	1698	1654	2195	1184	1691	1669.04	0.71	0	-36060	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5214	-8.28	1.16	12	0.03	-203.00	1449.00	1885	20230612	-10.88	1250	20220930	34.40	1885	-10.88	20230612	1367	22.90	20230315	1885	-10.88	20230612	1250	34.40	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
69	20230719	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1667	-24	5	-1.42	114672780	68720	62.70	1691	1698	1654	2195	1184	1691	1668.70	0.71	0	-35816	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5173	-8.21	1.15	12	0.02	-203.00	1449.00	1885	20230612	-11.56	1250	20220930	33.36	1885	-11.56	20230612	1367	21.95	20230315	1885	-11.56	20230612	1250	33.36	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
70	20230719	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1667	-24	5	-1.42	103321208	61910	56.49	1691	1698	1654	2195	1184	1691	1668.89	0.71	0	-35732	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5173	-8.21	1.15	12	0.02	-203.00	1449.00	1885	20230612	-11.56	1250	20220930	33.36	1885	-11.56	20230612	1367	21.95	20230315	1885	-11.56	20230612	1250	33.36	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
71	20230719	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1654	-37	5	-2.19	84812001	50780	46.33	1691	1698	1654	2195	1184	1691	1670.19	0.71	0	-31430	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5133	-8.15	1.14	12	0.02	-203.00	1449.00	1885	20230612	-12.25	1250	20220930	32.32	1885	-12.25	20230612	1367	20.99	20230315	1885	-12.25	20230612	1250	32.32	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
72	20230719	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1671	-20	5	-1.18	27762174	16572	15.12	1691	1698	1670	2195	1184	1691	1675.25	0.71	0	-6451	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5186	-8.23	1.15	12	0.01	-203.00	1449.00	1885	20230612	-11.35	1250	20220930	33.68	1885	-11.35	20230612	1367	22.24	20230315	1885	-11.35	20230612	1250	33.68	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
73	20230719	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1691	0	3	0.00	6764	4	0.00	1691	1691	1691	2195	1184	1691	1691.00	0.71	0	0	1716	1703	1686	1673	1656	1710	1680	3103	505	1000	1180	1	1	310336320	5248	-8.33	1.17	12	0.00	-203.00	1449.00	1885	20230612	-10.29	1250	20220930	35.28	1885	-10.29	20230612	1367	23.70	20230315	1885	-10.29	20230612	1250	35.28	20220930	0.92	N	000400	1000	3103 억	2200698	N	N	292	N	N
74	20230718	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1691	7	2	0.42	184312400	109594	83.82	1684	1699	1669	2185	1179	1684	1681.77	0.72	0	-23997	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5248	-8.33	1.17	12	0.04	-203.00	1449.00	1885	20230612	-10.29	1250	20220930	35.28	1885	-10.29	20230612	1367	23.70	20230315	1885	-10.29	20230612	1250	35.28	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	292	N	N
75	20230718	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1681	-3	5	-0.18	143568800	85469	65.37	1684	1692	1669	2185	1179	1684	1679.78	0.72	0	-22628	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5217	-8.28	1.16	12	0.03	-203.00	1449.00	1885	20230612	-10.82	1250	20220930	34.48	1885	-10.82	20230612	1367	22.97	20230315	1885	-10.82	20230612	1250	34.48	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
76	20230718	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1680	-4	5	-0.24	137914193	82102	62.79	1684	1692	1669	2185	1179	1684	1679.79	0.72	0	-22022	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5214	-8.28	1.16	12	0.03	-203.00	1449.00	1885	20230612	-10.88	1250	20220930	34.40	1885	-10.88	20230612	1367	22.90	20230315	1885	-10.88	20230612	1250	34.40	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
77	20230718	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1679	-5	5	-0.30	113224451	67423	51.56	1684	1692	1669	2185	1179	1684	1679.31	0.72	0	-19242	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5211	-8.27	1.16	12	0.02	-203.00	1449.00	1885	20230612	-10.93	1250	20220930	34.32	1885	-10.93	20230612	1367	22.82	20230315	1885	-10.93	20230612	1250	34.32	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
78	20230718	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1677	-7	5	-0.42	100751101	59969	45.86	1684	1692	1671	2185	1179	1684	1680.05	0.72	0	-17718	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5204	-8.26	1.16	12	0.02	-203.00	1449.00	1885	20230612	-11.03	1250	20220930	34.16	1885	-11.03	20230612	1367	22.68	20230315	1885	-11.03	20230612	1250	34.16	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
79	20230718	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1683	-1	5	-0.06	89572170	53315	40.78	1684	1692	1671	2185	1179	1684	1680.06	0.72	0	-15490	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5223	-8.29	1.16	12	0.02	-203.00	1449.00	1885	20230612	-10.72	1250	20220930	34.64	1885	-10.72	20230612	1367	23.12	20230315	1885	-10.72	20230612	1250	34.64	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
80	20230718	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1677	-7	5	-0.42	23837051	14159	10.83	1684	1692	1676	2185	1179	1684	1683.53	0.72	0	-7543	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5204	-8.26	1.16	12	0.00	-203.00	1449.00	1885	20230612	-11.03	1250	20220930	34.16	1885	-11.03	20230612	1367	22.68	20230315	1885	-11.03	20230612	1250	34.16	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
81	20230718	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1684	0	3	0.00	1551030	921	0.70	1684	1690	1684	2185	1179	1684	1684.07	0.72	0	-793	1730	1706	1691	1667	1652	1699	1660	3103	503	1000	1170	1	1	310336320	5226	-8.30	1.16	12	0.00	-203.00	1449.00	1885	20230612	-10.66	1250	20220930	34.72	1885	-10.66	20230612	1367	23.19	20230315	1885	-10.66	20230612	1250	34.72	20220930	0.92	N	000400	1000	3103 억	2226859	N	N	868	N	N
82	20230717	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1684	-17	5	-1.00	220506384	130752	61.19	1701	1715	1676	2210	1191	1701	1686.45	0.72	0	-6572	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5226	-8.30	1.16	12	0.04	-203.00	1449.00	1885	20230612	-10.66	1250	20220930	34.72	1885	-10.66	20230612	1367	23.19	20230315	1885	-10.66	20230612	1250	34.72	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	868	N	N
83	20230717	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1677	-24	5	-1.41	210353375	124715	58.36	1701	1715	1676	2210	1191	1701	1686.67	0.72	0	-6056	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5204	-8.26	1.16	12	0.04	-203.00	1449.00	1885	20230612	-11.03	1250	20220930	34.16	1885	-11.03	20230612	1367	22.68	20230315	1885	-11.03	20230612	1250	34.16	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
84	20230717	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1683	-18	5	-1.06	168528030	99792	46.70	1701	1715	1680	2210	1191	1701	1688.79	0.72	0	-7437	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5223	-8.29	1.16	12	0.03	-203.00	1449.00	1885	20230612	-10.72	1250	20220930	34.64	1885	-10.72	20230612	1367	23.12	20230315	1885	-10.72	20230612	1250	34.64	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
85	20230717	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1691	-10	5	-0.59	132898191	78617	36.79	1701	1715	1684	2210	1191	1701	1690.45	0.72	0	-7270	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5248	-8.33	1.17	12	0.03	-203.00	1449.00	1885	20230612	-10.29	1250	20220930	35.28	1885	-10.29	20230612	1367	23.70	20230315	1885	-10.29	20230612	1250	35.28	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
86	20230717	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1692	-9	5	-0.53	82637629	48820	22.85	1701	1715	1684	2210	1191	1701	1692.70	0.72	0	-10787	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5251	-8.33	1.17	12	0.02	-203.00	1449.00	1885	20230612	-10.24	1250	20220930	35.36	1885	-10.24	20230612	1367	23.77	20230315	1885	-10.24	20230612	1250	35.36	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
87	20230717	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1689	-12	5	-0.71	75935078	44855	20.99	1701	1715	1684	2210	1191	1701	1692.90	0.72	0	-8493	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5242	-8.32	1.17	12	0.01	-203.00	1449.00	1885	20230612	-10.40	1250	20220930	35.12	1885	-10.40	20230612	1367	23.56	20230315	1885	-10.40	20230612	1250	35.12	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
88	20230717	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1686	-15	5	-0.88	53799512	31746	14.86	1701	1715	1685	2210	1191	1701	1694.69	0.72	0	-6150	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5232	-8.31	1.16	12	0.01	-203.00	1449.00	1885	20230612	-10.56	1250	20220930	34.88	1885	-10.56	20230612	1367	23.34	20230315	1885	-10.56	20230612	1250	34.88	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
89	20230717	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1710	9	2	0.53	610344	358	0.17	1701	1710	1701	2210	1191	1701	1704.87	0.72	0	0	1827	1764	1697	1634	1567	1730	1600	3103	509	1000	1190	1	1	310336320	5307	-8.42	1.18	12	0.00	-203.00	1449.00	1885	20230612	-9.28	1250	20220930	36.80	1885	-9.28	20230612	1367	25.09	20230315	1885	-9.28	20230612	1250	36.80	20220930	0.91	N	000400	1000	3103 억	2233862	N	N	1139	N	N
90	20230714	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1701	-32	5	-1.85	359910570	211362	158.61	1733	1760	1630	2250	1214	1733	1702.82	0.72	0	14465	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5279	-8.38	1.17	12	0.07	-203.00	1449.00	1885	20230612	-9.76	1250	20220930	36.08	1885	-9.76	20230612	1367	24.43	20230315	1885	-9.76	20230612	1250	36.08	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	1139	N	N
91	20230714	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	-1	5	-0.06	132522184	76906	57.71	1733	1760	1713	2250	1214	1733	1723.17	0.72	0	-552	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5375	-8.53	1.20	12	0.02	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
92	20230714	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1720	-13	5	-0.75	106517212	61836	46.40	1733	1760	1713	2250	1214	1733	1722.58	0.72	0	-10331	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5338	-8.47	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.75	1250	20220930	37.60	1885	-8.75	20230612	1367	25.82	20230315	1885	-8.75	20230612	1250	37.60	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
93	20230714	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1719	-14	5	-0.81	97811063	56768	42.60	1733	1760	1713	2250	1214	1733	1723.00	0.72	0	-8535	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5335	-8.47	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.81	1250	20220930	37.52	1885	-8.81	20230612	1367	25.75	20230315	1885	-8.81	20230612	1250	37.52	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
94	20230714	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1720	-13	5	-0.75	96449189	55975	42.01	1733	1760	1713	2250	1214	1733	1723.08	0.72	0	-8450	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5338	-8.47	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.75	1250	20220930	37.60	1885	-8.75	20230612	1367	25.82	20230315	1885	-8.75	20230612	1250	37.60	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
95	20230714	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1718	-15	5	-0.87	72489059	42029	31.54	1733	1760	1713	2250	1214	1733	1724.74	0.72	0	-6878	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5332	-8.46	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.86	1250	20220930	37.44	1885	-8.86	20230612	1367	25.68	20230315	1885	-8.86	20230612	1250	37.44	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
96	20230714	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1720	-13	5	-0.75	55478594	32137	24.12	1733	1760	1713	2250	1214	1733	1726.32	0.72	0	-5900	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5338	-8.47	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.75	1250	20220930	37.60	1885	-8.75	20230612	1367	25.82	20230315	1885	-8.75	20230612	1250	37.60	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
97	20230714	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1722	-11	5	-0.63	2143185	1237	0.93	1733	1733	1722	2250	1214	1733	1732.57	0.72	0	-3	1813	1773	1745	1705	1677	1759	1691	3103	518	1000	1210	1	1	310336320	5344	-8.48	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.65	1250	20220930	37.76	1885	-8.65	20230612	1367	25.97	20230315	1885	-8.65	20230612	1250	37.76	20220930	0.91	N	000400	1000	3103 억	2228652	N	N	5575	N	N
98	20230713	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1733	-27	5	-1.53	231243009	133249	371.96	1770	1785	1717	2285	1232	1760	1735.42	0.73	0	-55761	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5378	-8.54	1.20	12	0.04	-203.00	1449.00	1885	20230612	-8.06	1250	20220930	38.64	1885	-8.06	20230612	1367	26.77	20230315	1885	-8.06	20230612	1250	38.64	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	5575	N	N
99	20230713	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1723	-37	5	-2.10	186905551	107516	300.13	1770	1785	1721	2285	1232	1760	1738.40	0.73	0	-53513	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5347	-8.49	1.19	12	0.03	-203.00	1449.00	1885	20230612	-8.59	1250	20220930	37.84	1885	-8.59	20230612	1367	26.04	20230315	1885	-8.59	20230612	1250	37.84	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
100	20230713	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1728	-32	5	-1.82	156603244	89961	251.13	1770	1785	1728	2285	1232	1760	1740.79	0.73	0	-39668	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5363	-8.51	1.19	12	0.03	-203.00	1449.00	1885	20230612	-8.33	1250	20220930	38.24	1885	-8.33	20230612	1367	26.41	20230315	1885	-8.33	20230612	1250	38.24	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
101	20230713	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1733	-27	5	-1.53	120249844	68960	192.50	1770	1785	1731	2285	1232	1760	1743.76	0.73	0	-21798	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5378	-8.54	1.20	12	0.02	-203.00	1449.00	1885	20230612	-8.06	1250	20220930	38.64	1885	-8.06	20230612	1367	26.77	20230315	1885	-8.06	20230612	1250	38.64	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
102	20230713	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1739	-21	5	-1.19	99752981	57139	159.50	1770	1785	1731	2285	1232	1760	1745.80	0.73	0	-15114	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5397	-8.57	1.20	12	0.02	-203.00	1449.00	1885	20230612	-7.75	1250	20220930	39.12	1885	-7.75	20230612	1367	27.21	20230315	1885	-7.75	20230612	1250	39.12	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
103	20230713	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1750	-10	5	-0.57	29634699	16900	47.18	1770	1785	1747	2285	1232	1760	1753.53	0.73	0	-7333	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5431	-8.62	1.21	12	0.01	-203.00	1449.00	1885	20230612	-7.16	1250	20220930	40.00	1885	-7.16	20230612	1367	28.02	20230315	1885	-7.16	20230612	1250	40.00	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
104	20230713	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1755	-5	5	-0.28	11577508	6586	18.38	1770	1785	1752	2285	1232	1760	1757.90	0.73	0	-1837	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5446	-8.65	1.21	12	0.00	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
105	20230713	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1781	21	2	1.19	823061	462	1.29	1770	1785	1770	2285	1232	1760	1781.52	0.73	0	-403	1768	1763	1759	1754	1750	1762	1753	3103	526	1000	1230	1	1	310336320	5527	-8.77	1.23	12	0.00	-203.00	1449.00	1885	20230612	-5.52	1250	20220930	42.48	1885	-5.52	20230612	1367	30.29	20230315	1885	-5.52	20230612	1250	42.48	20220930	0.91	N	000400	1000	3103 억	2268010	N	N	1779	N	N
106	20230712	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1760	-4	5	-0.23	63083901	35822	26.03	1764	1764	1755	2290	1235	1764	1761.04	0.74	0	-10325	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5462	-8.67	1.21	12	0.01	-203.00	1449.00	1885	20230612	-6.63	1250	20220930	40.80	1885	-6.63	20230612	1367	28.75	20230315	1885	-6.63	20230612	1250	40.80	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	1779	N	N
107	20230712	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1763	-1	5	-0.06	55896171	31738	23.06	1764	1764	1755	2290	1235	1764	1761.17	0.74	0	-11656	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5471	-8.68	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
108	20230712	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1763	-1	5	-0.06	48228638	27388	19.90	1764	1764	1755	2290	1235	1764	1760.94	0.74	0	-12059	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5471	-8.68	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
109	20230712	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1762	-2	5	-0.11	25977426	14761	10.73	1764	1764	1755	2290	1235	1764	1759.87	0.74	0	-2958	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5468	-8.68	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
110	20230712	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1762	-2	5	-0.11	17547987	9962	7.24	1764	1764	1759	2290	1235	1764	1761.49	0.74	0	-1152	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5468	-8.68	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
111	20230712	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	0	3	0.00	12049553	6838	4.97	1764	1764	1761	2290	1235	1764	1762.15	0.74	0	-1004	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5474	-8.69	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
112	20230712	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	0	3	0.00	8074003	4584	3.33	1764	1764	1761	2290	1235	1764	1761.34	0.74	0	-902	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5474	-8.69	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
113	20230712	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	0	3	0.00	3528	2	0.00	1764	1764	1764	2290	1235	1764	1764.00	0.74	0	0	1800	1782	1770	1752	1740	1776	1746	3103	527	1000	1230	1	1	310336320	5474	-8.69	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.94	N	000400	1000	3103 억	2282578	N	N	740	N	N
114	20230711	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	-4	5	-0.23	243547716	137623	48.42	1768	1788	1758	2295	1238	1768	1769.67	0.73	0	-8356	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5474	-8.69	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	740	N	N
115	20230711	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1760	-8	5	-0.45	225295819	127259	44.77	1768	1788	1758	2295	1238	1768	1770.37	0.73	0	-3293	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5462	-8.67	1.21	12	0.04	-203.00	1449.00	1885	20230612	-6.63	1250	20220930	40.80	1885	-6.63	20230612	1367	28.75	20230315	1885	-6.63	20230612	1250	40.80	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
116	20230711	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1760	-8	5	-0.45	213127080	120349	42.34	1768	1788	1758	2295	1238	1768	1770.91	0.73	0	140	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5462	-8.67	1.21	12	0.04	-203.00	1449.00	1885	20230612	-6.63	1250	20220930	40.80	1885	-6.63	20230612	1367	28.75	20230315	1885	-6.63	20230612	1250	40.80	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
117	20230711	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-2	5	-0.11	192577002	108670	38.23	1768	1788	1760	2295	1238	1768	1772.13	0.73	0	2028	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5481	-8.70	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
118	20230711	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1765	-3	5	-0.17	179411862	101207	35.60	1768	1788	1760	2295	1238	1768	1772.72	0.73	0	5775	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5477	-8.69	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.37	1250	20220930	41.20	1885	-6.37	20230612	1367	29.11	20230315	1885	-6.37	20230612	1250	41.20	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
119	20230711	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1770	2	2	0.11	174446087	98400	34.62	1768	1788	1760	2295	1238	1768	1772.83	0.73	0	7720	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5493	-8.72	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.10	1250	20220930	41.60	1885	-6.10	20230612	1367	29.48	20230315	1885	-6.10	20230612	1250	41.60	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
120	20230711	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1767	-1	5	-0.06	110265546	62046	21.83	1768	1788	1767	2295	1238	1768	1777.16	0.73	0	25814	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5484	-8.70	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.26	1250	20220930	41.36	1885	-6.26	20230612	1367	29.26	20230315	1885	-6.26	20230612	1250	41.36	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
121	20230711	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1768	0	3	0.00	3536	2	0.00	1768	1768	1768	2295	1238	1768	1768.00	0.73	0	0	1851	1809	1745	1703	1639	1830	1724	3103	528	1000	1230	1	1	310336320	5487	-8.71	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.21	1250	20220930	41.44	1885	-6.21	20230612	1367	29.33	20230315	1885	-6.21	20230612	1250	41.44	20220930	0.95	N	000400	1000	3103 억	2280910	N	N	0	N	N
122	20230710	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1768	2	2	0.11	500387535	284235	138.02	1766	1787	1681	2295	1237	1766	1760.47	0.73	0	8120	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5487	-8.71	1.22	12	0.09	-203.00	1449.00	1885	20230612	-6.21	1250	20220930	41.44	1885	-6.21	20230612	1367	29.33	20230315	1885	-6.21	20230612	1250	41.44	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
123	20230710	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1769	3	2	0.17	491078406	278967	135.46	1766	1787	1681	2295	1237	1766	1760.35	0.73	0	9146	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5490	-8.71	1.22	12	0.09	-203.00	1449.00	1885	20230612	-6.15	1250	20220930	41.52	1885	-6.15	20230612	1367	29.41	20230315	1885	-6.15	20230612	1250	41.52	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
124	20230710	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1767	1	2	0.06	419066274	238220	115.67	1766	1787	1681	2295	1237	1766	1759.16	0.73	0	11070	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5484	-8.70	1.22	12	0.08	-203.00	1449.00	1885	20230612	-6.26	1250	20220930	41.36	1885	-6.26	20230612	1367	29.26	20230315	1885	-6.26	20230612	1250	41.36	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
125	20230710	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1767	1	2	0.06	409770069	232958	113.12	1766	1787	1681	2295	1237	1766	1758.99	0.73	0	9236	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5484	-8.70	1.22	12	0.08	-203.00	1449.00	1885	20230612	-6.26	1250	20220930	41.36	1885	-6.26	20230612	1367	29.26	20230315	1885	-6.26	20230612	1250	41.36	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
126	20230710	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	-2	5	-0.11	354860967	201876	98.03	1766	1787	1681	2295	1237	1766	1757.82	0.73	0	10468	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5474	-8.69	1.22	12	0.07	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
127	20230710	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1774	8	2	0.45	253374122	144286	70.06	1766	1787	1681	2295	1237	1766	1756.05	0.73	0	7249	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5505	-8.74	1.22	12	0.05	-203.00	1449.00	1885	20230612	-5.89	1250	20220930	41.92	1885	-5.89	20230612	1367	29.77	20230315	1885	-5.89	20230612	1250	41.92	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
128	20230710	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1763	-3	5	-0.17	209785372	119460	58.01	1766	1787	1681	2295	1237	1766	1756.11	0.73	0	8595	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5471	-8.68	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
129	20230710	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1760	-6	5	-0.34	1080909	614	0.30	1766	1766	1760	2295	1237	1766	1760.44	0.73	0	-607	1825	1795	1773	1743	1721	1784	1732	3103	529	1000	1230	1	1	310336320	5462	-8.67	1.21	12	0.00	-203.00	1449.00	1885	20230612	-6.63	1250	20220930	40.80	1885	-6.63	20230612	1367	28.75	20230315	1885	-6.63	20230612	1250	40.80	20220930	0.93	N	000400	1000	3103 억	2266353	N	N	102	N	N
130	20230707	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-37	5	-2.05	362569754	205941	102.71	1803	1803	1751	2340	1263	1803	1760.53	0.73	0	7006	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5481	-8.70	1.22	12	0.07	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	102	N	N
131	20230707	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1762	-41	5	-2.27	277810824	157710	78.65	1803	1803	1751	2340	1263	1803	1761.53	0.73	0	-6619	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5468	-8.68	1.22	12	0.05	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
132	20230707	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1755	-48	5	-2.66	236951935	134496	67.07	1803	1803	1751	2340	1263	1803	1761.78	0.73	0	-3282	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5446	-8.65	1.21	12	0.04	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
133	20230707	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-37	5	-2.05	216787724	123042	61.36	1803	1803	1751	2340	1263	1803	1761.90	0.73	0	-1275	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5481	-8.70	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
134	20230707	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-37	5	-2.05	193230885	109696	54.71	1803	1803	1751	2340	1263	1803	1761.51	0.73	0	-1342	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5481	-8.70	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
135	20230707	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1755	-48	5	-2.66	158533169	89996	44.88	1803	1803	1751	2340	1263	1803	1761.56	0.73	0	-1093	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5446	-8.65	1.21	12	0.03	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
136	20230707	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1756	-47	5	-2.61	107164840	60725	30.28	1803	1803	1754	2340	1263	1803	1764.76	0.73	0	-2820	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5450	-8.65	1.21	12	0.02	-203.00	1449.00	1885	20230612	-6.84	1250	20220930	40.48	1885	-6.84	20230612	1367	28.46	20230315	1885	-6.84	20230612	1250	40.48	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
137	20230707	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1796	-7	5	-0.39	252406	140	0.07	1803	1803	1796	2340	1263	1803	1802.90	0.73	0	-2	1843	1823	1789	1769	1735	1830	1776	3103	538	1000	1260	1	1	310336320	5574	-8.85	1.24	12	0.00	-203.00	1449.00	1885	20230612	-4.72	1250	20220930	43.68	1885	-4.72	20230612	1367	31.38	20230315	1885	-4.72	20230612	1250	43.68	20220930	0.93	N	000400	1000	3103 억	2276287	N	N	279	N	N
138	20230706	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1803	0	3	0.00	355175109	200017	265.44	1803	1809	1755	2340	1263	1803	1775.72	0.74	0	-20004	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5595	-8.88	1.24	12	0.06	-203.00	1449.00	1885	20230612	-4.35	1250	20220930	44.24	1885	-4.35	20230612	1367	31.89	20230315	1885	-4.35	20230612	1250	44.24	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	279	N	N
139	20230706	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1757	-46	5	-2.55	303796861	171026	226.97	1803	1809	1755	2340	1263	1803	1776.32	0.74	0	-28350	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5453	-8.66	1.21	12	0.06	-203.00	1449.00	1885	20230612	-6.79	1250	20220930	40.56	1885	-6.79	20230612	1367	28.53	20230315	1885	-6.79	20230612	1250	40.56	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
140	20230706	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-37	5	-2.05	247644822	139117	184.62	1803	1809	1757	2340	1263	1803	1780.12	0.74	0	-27439	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5481	-8.70	1.22	12	0.04	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
141	20230706	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1790	-13	5	-0.72	87948530	49046	65.09	1803	1809	1790	2340	1263	1803	1793.18	0.74	0	-22196	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5555	-8.82	1.24	12	0.02	-203.00	1449.00	1885	20230612	-5.04	1250	20220930	43.20	1885	-5.04	20230612	1367	30.94	20230315	1885	-5.04	20230612	1250	43.20	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
142	20230706	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1792	-11	5	-0.61	83747302	46700	61.98	1803	1809	1790	2340	1263	1803	1793.30	0.74	0	-21591	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5561	-8.83	1.24	12	0.02	-203.00	1449.00	1885	20230612	-4.93	1250	20220930	43.36	1885	-4.93	20230612	1367	31.09	20230315	1885	-4.93	20230612	1250	43.36	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
143	20230706	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1792	-11	5	-0.61	51571216	28741	38.14	1803	1809	1790	2340	1263	1803	1794.34	0.74	0	-16468	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5561	-8.83	1.24	12	0.01	-203.00	1449.00	1885	20230612	-4.93	1250	20220930	43.36	1885	-4.93	20230612	1367	31.09	20230315	1885	-4.93	20230612	1250	43.36	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
144	20230706	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1795	-8	5	-0.44	31375943	17477	23.19	1803	1809	1790	2340	1263	1803	1795.27	0.74	0	-10345	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5571	-8.84	1.24	12	0.01	-203.00	1449.00	1885	20230612	-4.77	1250	20220930	43.60	1885	-4.77	20230612	1367	31.31	20230315	1885	-4.77	20230612	1250	43.60	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
145	20230706	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1809	6	2	0.33	549780	304	0.40	1803	1809	1803	2340	1263	1803	1808.49	0.74	0	-295	1836	1819	1807	1790	1778	1813	1784	3103	538	1000	1260	1	1	310336320	5614	-8.91	1.25	12	0.00	-203.00	1449.00	1885	20230612	-4.03	1250	20220930	44.72	1885	-4.03	20230612	1367	32.33	20230315	1885	-4.03	20230612	1250	44.72	20220930	0.95	N	000400	1000	3103 억	2310616	N	N	117	N	N
146	20230705	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1803	-15	5	-0.83	135977029	75351	78.99	1812	1824	1795	2360	1273	1818	1804.58	0.75	0	-19020	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5595	-8.88	1.24	12	0.02	-203.00	1449.00	1885	20230612	-4.35	1250	20220930	44.24	1885	-4.35	20230612	1367	31.89	20230315	1885	-4.35	20230612	1250	44.24	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	117	N	N
147	20230705	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1801	-17	5	-0.94	124918519	69214	72.56	1812	1824	1795	2360	1273	1818	1804.82	0.75	0	-18006	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5589	-8.87	1.24	12	0.02	-203.00	1449.00	1885	20230612	-4.46	1250	20220930	44.08	1885	-4.46	20230612	1367	31.75	20230315	1885	-4.46	20230612	1250	44.08	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
148	20230705	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1809	-9	5	-0.50	110053040	60964	63.91	1812	1824	1795	2360	1273	1818	1805.21	0.75	0	-14673	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5614	-8.91	1.25	12	0.02	-203.00	1449.00	1885	20230612	-4.03	1250	20220930	44.72	1885	-4.03	20230612	1367	32.33	20230315	1885	-4.03	20230612	1250	44.72	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
149	20230705	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1802	-16	5	-0.88	102275976	56656	59.39	1812	1824	1795	2360	1273	1818	1805.21	0.75	0	-14014	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5592	-8.88	1.24	12	0.02	-203.00	1449.00	1885	20230612	-4.40	1250	20220930	44.16	1885	-4.40	20230612	1367	31.82	20230315	1885	-4.40	20230612	1250	44.16	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
150	20230705	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1799	-19	5	-1.05	89404508	49508	51.90	1812	1824	1795	2360	1273	1818	1805.86	0.75	0	-12182	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5583	-8.86	1.24	12	0.02	-203.00	1449.00	1885	20230612	-4.56	1250	20220930	43.92	1885	-4.56	20230612	1367	31.60	20230315	1885	-4.56	20230612	1250	43.92	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
151	20230705	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1796	-22	5	-1.21	77182848	42710	44.77	1812	1824	1795	2360	1273	1818	1807.14	0.75	0	-9756	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5574	-8.85	1.24	12	0.01	-203.00	1449.00	1885	20230612	-4.72	1250	20220930	43.68	1885	-4.72	20230612	1367	31.38	20230315	1885	-4.72	20230612	1250	43.68	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
152	20230705	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1803	-15	5	-0.83	60018876	33168	34.77	1812	1824	1800	2360	1273	1818	1809.54	0.75	0	-5795	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5595	-8.88	1.24	12	0.01	-203.00	1449.00	1885	20230612	-4.35	1250	20220930	44.24	1885	-4.35	20230612	1367	31.89	20230315	1885	-4.35	20230612	1250	44.24	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
153	20230705	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1812	-6	5	-0.33	558102	308	0.32	1812	1818	1812	2360	1273	1818	1812.02	0.75	0	-209	1834	1825	1810	1801	1786	1830	1806	3103	543	1000	1270	1	1	310336320	5623	-8.93	1.25	12	0.00	-203.00	1449.00	1885	20230612	-3.87	1250	20220930	44.96	1885	-3.87	20230612	1367	32.55	20230315	1885	-3.87	20230612	1250	44.96	20220930	0.95	N	000400	1000	3103 억	2333195	N	N	1	N	N
154	20230704	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1818	19	2	1.06	172707805	95290	39.89	1811	1819	1795	2335	1260	1799	1812.44	0.75	0	16026	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5642	-8.96	1.25	12	0.03	-203.00	1449.00	1885	20230612	-3.55	1250	20220930	45.44	1885	-3.55	20230612	1367	32.99	20230315	1885	-3.55	20230612	1250	45.44	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	1	N	N
155	20230704	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1817	18	2	1.00	145835442	80507	33.70	1811	1818	1795	2335	1260	1799	1811.46	0.75	0	10866	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5639	-8.95	1.25	12	0.03	-203.00	1449.00	1885	20230612	-3.61	1250	20220930	45.36	1885	-3.61	20230612	1367	32.92	20230315	1885	-3.61	20230612	1250	45.36	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
156	20230704	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1815	16	2	0.89	128109539	70744	29.61	1811	1818	1795	2335	1260	1799	1810.89	0.75	0	6937	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5633	-8.94	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.71	1250	20220930	45.20	1885	-3.71	20230612	1367	32.77	20230315	1885	-3.71	20230612	1250	45.20	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
157	20230704	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1815	16	2	0.89	118656470	65532	27.43	1811	1818	1795	2335	1260	1799	1810.66	0.75	0	5913	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5633	-8.94	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.71	1250	20220930	45.20	1885	-3.71	20230612	1367	32.77	20230315	1885	-3.71	20230612	1250	45.20	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
158	20230704	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1817	18	2	1.00	117928773	65131	27.26	1811	1818	1795	2335	1260	1799	1810.64	0.75	0	5891	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5639	-8.95	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.61	1250	20220930	45.36	1885	-3.61	20230612	1367	32.92	20230315	1885	-3.61	20230612	1250	45.36	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
159	20230704	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1810	11	2	0.61	104079650	57499	24.07	1811	1818	1795	2335	1260	1799	1810.11	0.75	0	4683	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5617	-8.92	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.98	1250	20220930	44.80	1885	-3.98	20230612	1367	32.41	20230315	1885	-3.98	20230612	1250	44.80	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
160	20230704	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1811	12	2	0.67	87043343	48097	20.13	1811	1818	1795	2335	1260	1799	1809.75	0.75	0	1827	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5620	-8.92	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.93	1250	20220930	44.88	1885	-3.93	20230612	1367	32.48	20230315	1885	-3.93	20230612	1250	44.88	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
161	20230704	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1802	3	2	0.17	5333921	2946	1.23	1811	1811	1802	2335	1260	1799	1810.56	0.75	0	-599	1866	1832	1779	1745	1692	1849	1762	3103	537	1000	1250	1	1	310336320	5592	-8.88	1.24	12	0.00	-203.00	1449.00	1885	20230612	-4.40	1250	20220930	44.16	1885	-4.40	20230612	1367	31.82	20230315	1885	-4.40	20230612	1250	44.16	20220930	0.95	N	000400	1000	3103 억	2322711	N	N	0	N	N
162	20230703	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1799	56	2	3.21	425845238	238789	291.48	1743	1813	1726	2265	1221	1743	1783.35	0.72	0	108460	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5583	-8.86	1.24	12	0.08	-203.00	1449.00	1885	20230612	-4.56	1250	20220930	43.92	1885	-4.56	20230612	1367	31.60	20230315	1885	-4.56	20230612	1250	43.92	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
163	20230703	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1791	48	2	2.75	316419708	177508	216.68	1743	1813	1726	2265	1221	1743	1782.57	0.72	0	92563	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5558	-8.82	1.24	12	0.06	-203.00	1449.00	1885	20230612	-4.99	1250	20220930	43.28	1885	-4.99	20230612	1367	31.02	20230315	1885	-4.99	20230612	1250	43.28	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
164	20230703	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1801	58	2	3.33	241205658	135785	165.75	1743	1801	1726	2265	1221	1743	1776.38	0.72	0	83575	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5589	-8.87	1.24	12	0.04	-203.00	1449.00	1885	20230612	-4.46	1250	20220930	44.08	1885	-4.46	20230612	1367	31.75	20230315	1885	-4.46	20230612	1250	44.08	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
165	20230703	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1789	46	2	2.64	211723822	119349	145.68	1743	1798	1726	2265	1221	1743	1773.99	0.72	0	78095	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5552	-8.81	1.23	12	0.04	-203.00	1449.00	1885	20230612	-5.09	1250	20220930	43.12	1885	-5.09	20230612	1367	30.87	20230315	1885	-5.09	20230612	1250	43.12	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
166	20230703	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1794	51	2	2.93	163856516	92678	113.13	1743	1796	1726	2265	1221	1743	1768.02	0.72	0	58179	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5567	-8.84	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.83	1250	20220930	43.52	1885	-4.83	20230612	1367	31.24	20230315	1885	-4.83	20230612	1250	43.52	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
167	20230703	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1781	38	2	2.18	133165533	75536	92.20	1743	1785	1726	2265	1221	1743	1762.94	0.72	0	45852	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5527	-8.77	1.23	12	0.02	-203.00	1449.00	1885	20230612	-5.52	1250	20220930	42.48	1885	-5.52	20230612	1367	30.29	20230315	1885	-5.52	20230612	1250	42.48	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
168	20230703	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1773	30	2	1.72	98684941	56148	68.54	1743	1777	1726	2265	1221	1743	1757.59	0.72	0	33365	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5502	-8.73	1.22	12	0.02	-203.00	1449.00	1885	20230612	-5.94	1250	20220930	41.84	1885	-5.94	20230612	1367	29.70	20230315	1885	-5.94	20230612	1250	41.84	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N
169	20230703	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1726	-17	5	-0.98	2288383	1313	1.60	1743	1743	1726	2265	1221	1743	1742.87	0.72	0	-390	1771	1756	1732	1717	1693	1764	1725	3103	522	1000	1220	1	1	310336320	5356	-8.50	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.44	1250	20220930	38.08	1885	-8.44	20230612	1367	26.26	20230315	1885	-8.44	20230612	1250	38.08	20220930	0.97	N	000400	1000	3103 억	2228853	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History