KissMeData/001200/price/prices-20230701.csv at 448085aaf6b4259140a8fd6a8a769a69a4e621f4

Files

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

72 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	160116	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4415	45	2	1.03	2323181670	530118	88.08	4365	4435	4305	5680	3060	4370	4382.29	7.64	0	21978	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4277	27.25	0.43	12	0.55	162.00	10183.00	4435	20230731	-0.45	2185	20220930	102.06	4435	-0.45	20230731	2230	97.98	20230103	4435	-0.45	20230731	2185	102.06	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
3	20230731	150116	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4380	10	2	0.23	2053628575	468924	77.91	4365	4435	4305	5680	3060	4370	4379.45	7.64	0	4697	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4243	27.04	0.43	12	0.48	162.00	10183.00	4435	20230731	-1.24	2185	20220930	100.46	4435	-1.24	20230731	2230	96.41	20230103	4435	-1.24	20230731	2185	100.46	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
4	20230731	140115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4400	30	2	0.69	1858935315	424512	70.53	4365	4435	4305	5680	3060	4370	4378.99	7.64	0	-4581	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4262	27.16	0.43	12	0.44	162.00	10183.00	4435	20230731	-0.79	2185	20220930	101.37	4435	-0.79	20230731	2230	97.31	20230103	4435	-0.79	20230731	2185	101.37	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
5	20230731	130116	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4390	20	2	0.46	1695730705	387419	64.37	4365	4435	4305	5680	3060	4370	4376.99	7.64	0	-6656	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4252	27.10	0.43	12	0.40	162.00	10183.00	4435	20230731	-1.01	2185	20220930	100.92	4435	-1.01	20230731	2230	96.86	20230103	4435	-1.01	20230731	2185	100.92	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
6	20230731	120117	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4380	10	2	0.23	1316658955	301078	50.02	4365	4435	4305	5680	3060	4370	4373.15	7.64	0	-4274	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4243	27.04	0.43	12	0.31	162.00	10183.00	4435	20230731	-1.24	2185	20220930	100.46	4435	-1.24	20230731	2230	96.41	20230103	4435	-1.24	20230731	2185	100.46	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
7	20230731	110116	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4385	15	2	0.34	1166738745	266858	44.34	4365	4435	4305	5680	3060	4370	4372.13	7.64	0	12994	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4248	27.07	0.43	12	0.28	162.00	10183.00	4435	20230731	-1.13	2185	20220930	100.69	4435	-1.13	20230731	2230	96.64	20230103	4435	-1.13	20230731	2185	100.69	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
8	20230731	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-20	5	-0.46	486675900	112008	18.61	4365	4370	4305	5680	3060	4370	4345.01	7.64	0	14513	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4214	26.85	0.43	12	0.12	162.00	10183.00	4420	20230713	-1.58	2185	20220930	99.08	4420	-1.58	20230713	2230	95.07	20230103	4420	-1.58	20230713	2185	99.08	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
9	20230731	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-20	5	-0.46	16956705	3885	0.65	4365	4370	4350	5680	3060	4370	4364.66	7.64	0	-3485	4436	4402	4336	4302	4236	4420	4320	5376	1310	5000	3050	5	1	96866418	4214	26.85	0.43	12	0.00	162.00	10183.00	4420	20230713	-1.58	2185	20220930	99.08	4420	-1.58	20230713	2230	95.07	20230103	4420	-1.58	20230713	2185	99.08	20220930	5.02	N	001200	5000	5375 억	7397784	N	N	976	N	N
10	20230728	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4370	30	2	0.69	2599196175	601862	72.14	4325	4370	4270	5640	3040	4340	4318.59	7.48	0	153057	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4233	26.98	0.43	12	0.62	162.00	10183.00	4420	20230713	-1.13	2185	20220930	100.00	4420	-1.13	20230713	2230	95.96	20230103	4420	-1.13	20230713	2185	100.00	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	976	N	N
11	20230728	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4345	5	2	0.12	2274387380	527286	63.20	4325	4360	4270	5640	3040	4340	4313.38	7.48	0	144479	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4209	26.82	0.43	12	0.54	162.00	10183.00	4420	20230713	-1.70	2185	20220930	98.86	4420	-1.70	20230713	2230	94.84	20230103	4420	-1.70	20230713	2185	98.86	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
12	20230728	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	-50	5	-1.15	1992931310	462154	55.39	4325	4360	4270	5640	3040	4340	4312.27	7.48	0	143044	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4156	26.48	0.42	12	0.48	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
13	20230728	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	-35	5	-0.81	1744010525	404223	48.45	4325	4360	4270	5640	3040	4340	4314.48	7.48	0	128665	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4170	26.57	0.42	12	0.42	162.00	10183.00	4420	20230713	-2.60	2185	20220930	97.03	4420	-2.60	20230713	2230	93.05	20230103	4420	-2.60	20230713	2185	97.03	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
14	20230728	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	10	2	0.23	1544336420	357903	42.90	4325	4360	4270	5640	3040	4340	4314.96	7.48	0	115758	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4214	26.85	0.43	12	0.37	162.00	10183.00	4420	20230713	-1.58	2185	20220930	99.08	4420	-1.58	20230713	2230	95.07	20230103	4420	-1.58	20230713	2185	99.08	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
15	20230728	110116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	-35	5	-0.81	1300159275	301476	36.13	4325	4360	4270	5640	3040	4340	4312.65	7.48	0	92314	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4170	26.57	0.42	12	0.31	162.00	10183.00	4420	20230713	-2.60	2185	20220930	97.03	4420	-2.60	20230713	2230	93.05	20230103	4420	-2.60	20230713	2185	97.03	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
16	20230728	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4320	-20	5	-0.46	522056430	120973	14.50	4325	4360	4270	5640	3040	4340	4315.48	7.48	0	15842	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4185	26.67	0.42	12	0.12	162.00	10183.00	4420	20230713	-2.26	2185	20220930	97.71	4420	-2.26	20230713	2230	93.72	20230103	4420	-2.26	20230713	2185	97.71	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
17	20230728	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	-45	5	-1.04	16505245	3823	0.46	4325	4325	4295	5640	3040	4340	4317.35	7.48	0	-2342	4486	4412	4291	4217	4096	4450	4255	5376	1300	5000	3030	5	1	96866418	4160	26.51	0.42	12	0.00	162.00	10183.00	4420	20230713	-2.83	2185	20220930	96.57	4420	-2.83	20230713	2230	92.60	20230103	4420	-2.83	20230713	2185	96.57	20220930	4.93	N	001200	5000	5375 억	7245289	N	N	27	N	N
18	20230727	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4340	130	2	3.09	3585464260	833521	139.89	4170	4365	4170	5470	2950	4210	4301.44	7.34	7536	137442	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4204	26.79	0.43	12	0.86	162.00	10183.00	4420	20230713	-1.81	2185	20220930	98.63	4420	-1.81	20230713	2230	94.62	20230103	4420	-1.81	20230713	2185	98.63	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	27	N	N
19	20230727	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	140	2	3.33	3261164240	758747	127.34	4170	4365	4170	5470	2950	4210	4298.09	7.34	7536	138504	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4214	26.85	0.43	12	0.78	162.00	10183.00	4420	20230713	-1.58	2185	20220930	99.08	4420	-1.58	20230713	2230	95.07	20230103	4420	-1.58	20230713	2185	99.08	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
20	20230727	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	90	2	2.14	2888582885	672822	112.92	4170	4365	4170	5470	2950	4210	4293.23	7.34	7536	124780	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4165	26.54	0.42	12	0.69	162.00	10183.00	4420	20230713	-2.71	2185	20220930	96.80	4420	-2.71	20230713	2230	92.83	20230103	4420	-2.71	20230713	2185	96.80	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
21	20230727	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4335	125	2	2.97	2671820940	622486	104.47	4170	4365	4170	5470	2950	4210	4292.18	7.34	7536	113936	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4199	26.76	0.43	12	0.64	162.00	10183.00	4420	20230713	-1.92	2185	20220930	98.40	4420	-1.92	20230713	2230	94.39	20230103	4420	-1.92	20230713	2185	98.40	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
22	20230727	120117	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4285	75	2	1.78	2042415665	475760	79.84	4170	4365	4170	5470	2950	4210	4292.95	7.34	7536	92756	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4151	26.45	0.42	12	0.49	162.00	10183.00	4420	20230713	-3.05	2185	20220930	96.11	4420	-3.05	20230713	2230	92.15	20230103	4420	-3.05	20230713	2185	96.11	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
23	20230727	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	80	2	1.90	1571450770	366061	61.43	4170	4365	4170	5470	2950	4210	4292.87	7.34	7536	95622	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4156	26.48	0.42	12	0.38	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
24	20230727	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	80	2	1.90	691088680	162299	27.24	4170	4305	4170	5470	2950	4210	4258.12	7.34	7536	53674	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4156	26.48	0.42	12	0.17	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
25	20230727	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-40	5	-0.95	10837830	2599	0.44	4170	4170	4170	5470	2950	4210	4170.00	7.34	7536	442	4396	4302	4216	4122	4036	4260	4080	5376	1260	5000	2940	5	1	96866418	4039	25.74	0.41	12	0.00	162.00	10183.00	4420	20230713	-5.66	2185	20220930	90.85	4420	-5.66	20230713	2230	87.00	20230103	4420	-5.66	20230713	2185	90.85	20220930	4.90	N	001200	5000	5375 억	7112050	N	N	0	N	N
26	20230726	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	-70	5	-1.64	2504130710	595832	126.29	4280	4310	4130	5560	3000	4280	4202.74	7.33	0	1455	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4078	25.99	0.41	12	0.62	162.00	10183.00	4420	20230713	-4.75	2185	20220930	92.68	4420	-4.75	20230713	2230	88.79	20230103	4420	-4.75	20230713	2185	92.68	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
27	20230726	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-130	5	-3.04	2207285925	524988	111.28	4280	4310	4130	5560	3000	4280	4204.45	7.33	0	4402	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4020	25.62	0.41	12	0.54	162.00	10183.00	4420	20230713	-6.11	2185	20220930	89.93	4420	-6.11	20230713	2230	86.10	20230103	4420	-6.11	20230713	2185	89.93	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
28	20230726	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4140	-140	5	-3.27	2011930150	477995	101.32	4280	4310	4130	5560	3000	4280	4209.10	7.33	0	2192	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4010	25.56	0.41	12	0.49	162.00	10183.00	4420	20230713	-6.33	2185	20220930	89.47	4420	-6.33	20230713	2230	85.65	20230103	4420	-6.33	20230713	2185	89.47	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
29	20230726	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4215	-65	5	-1.52	1699521320	403422	85.51	4280	4310	4140	5560	3000	4280	4212.76	7.33	0	-3849	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4083	26.02	0.41	12	0.42	162.00	10183.00	4420	20230713	-4.64	2185	20220930	92.91	4420	-4.64	20230713	2230	89.01	20230103	4420	-4.64	20230713	2185	92.91	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
30	20230726	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4270	-10	5	-0.23	1434843760	340812	72.24	4280	4310	4140	5560	3000	4280	4210.07	7.33	0	-8578	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4136	26.36	0.42	12	0.35	162.00	10183.00	4420	20230713	-3.39	2185	20220930	95.42	4420	-3.39	20230713	2230	91.48	20230103	4420	-3.39	20230713	2185	95.42	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
31	20230726	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-110	5	-2.57	1047240835	249770	52.94	4280	4280	4140	5560	3000	4280	4192.82	7.33	0	6820	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4039	25.74	0.41	12	0.26	162.00	10183.00	4420	20230713	-5.66	2185	20220930	90.85	4420	-5.66	20230713	2230	87.00	20230103	4420	-5.66	20230713	2185	90.85	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
32	20230726	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-85	5	-1.99	671511510	159711	33.85	4280	4280	4165	5560	3000	4280	4204.54	7.33	0	10955	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4064	25.90	0.41	12	0.16	162.00	10183.00	4420	20230713	-5.09	2185	20220930	91.99	4420	-5.09	20230713	2230	88.12	20230103	4420	-5.09	20230713	2185	91.99	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
33	20230726	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4260	-20	5	-0.47	17907120	4190	0.89	4280	4280	4250	5560	3000	4280	4273.77	7.33	0	-2893	4383	4331	4253	4201	4123	4357	4227	5376	1280	5000	2990	5	1	96866418	4127	26.30	0.42	12	0.00	162.00	10183.00	4420	20230713	-3.62	2185	20220930	94.97	4420	-3.62	20230713	2230	91.03	20230103	4420	-3.62	20230713	2185	94.97	20220930	4.73	N	001200	5000	5375 억	7104514	N	N	0	N	N
34	20230725	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4280	20	2	0.47	2002197400	471476	63.64	4220	4305	4175	5530	2985	4260	4246.65	7.25	0	62155	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4146	26.42	0.42	12	0.49	162.00	10183.00	4420	20230713	-3.17	2185	20220930	95.88	4420	-3.17	20230713	2230	91.93	20230103	4420	-3.17	20230713	2185	95.88	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
35	20230725	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-55	5	-1.29	1789312035	421103	56.84	4220	4305	4175	5530	2985	4260	4249.11	7.25	0	57015	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4073	25.96	0.41	12	0.43	162.00	10183.00	4420	20230713	-4.86	2185	20220930	92.45	4420	-4.86	20230713	2230	88.57	20230103	4420	-4.86	20230713	2185	92.45	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
36	20230725	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4260	0	3	0.00	1612884675	379373	51.21	4220	4305	4175	5530	2985	4260	4251.45	7.25	0	46425	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4127	26.30	0.42	12	0.39	162.00	10183.00	4420	20230713	-3.62	2185	20220930	94.97	4420	-3.62	20230713	2230	91.03	20230103	4420	-3.62	20230713	2185	94.97	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
37	20230725	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	15	2	0.35	1365444475	321366	43.38	4220	4305	4175	5530	2985	4260	4248.88	7.25	0	55167	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4141	26.39	0.42	12	0.33	162.00	10183.00	4420	20230713	-3.28	2185	20220930	95.65	4420	-3.28	20230713	2230	91.70	20230103	4420	-3.28	20230713	2185	95.65	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
38	20230725	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4280	20	2	0.47	1011523600	238808	32.23	4220	4295	4175	5530	2985	4260	4235.72	7.25	0	28751	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4146	26.42	0.42	12	0.25	162.00	10183.00	4420	20230713	-3.17	2185	20220930	95.88	4420	-3.17	20230713	2230	91.93	20230103	4420	-3.17	20230713	2185	95.88	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
39	20230725	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	-30	5	-0.70	743247565	175934	23.75	4220	4295	4175	5530	2985	4260	4224.58	7.25	0	15747	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4097	26.11	0.42	12	0.18	162.00	10183.00	4420	20230713	-4.30	2185	20220930	93.59	4420	-4.30	20230713	2230	89.69	20230103	4420	-4.30	20230713	2185	93.59	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
40	20230725	100116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	15	2	0.35	371321525	87818	11.85	4220	4285	4185	5530	2985	4260	4228.31	7.25	0	14978	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4141	26.39	0.42	12	0.09	162.00	10183.00	4420	20230713	-3.28	2185	20220930	95.65	4420	-3.28	20230713	2230	91.70	20230103	4420	-3.28	20230713	2185	95.65	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
41	20230725	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-40	5	-0.94	1346405	319	0.04	4220	4255	4220	5530	2985	4260	4220.71	7.25	0	24	4460	4360	4280	4180	4100	4320	4140	5376	1272	5000	2980	5	1	96866418	4088	26.05	0.41	12	0.00	162.00	10183.00	4420	20230713	-4.52	2185	20220930	93.14	4420	-4.52	20230713	2230	89.24	20230103	4420	-4.52	20230713	2185	93.14	20220930	4.82	N	001200	5000	5375 억	7020532	N	N	0	N	N
42	20230724	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4260	25	2	0.59	3193813860	740698	221.66	4300	4380	4200	5500	2965	4235	4312.12	7.33	0	-79683	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4127	26.30	0.42	12	0.76	162.00	10183.00	4420	20230713	-3.62	2185	20220930	94.97	4420	-3.62	20230713	2230	91.03	20230103	4420	-3.62	20230713	2185	94.97	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
43	20230724	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	0	3	0.00	3058933340	708930	212.15	4300	4380	4200	5500	2965	4235	4314.86	7.33	0	-72536	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4102	26.14	0.42	12	0.73	162.00	10183.00	4420	20230713	-4.19	2185	20220930	93.82	4420	-4.19	20230713	2230	89.91	20230103	4420	-4.19	20230713	2185	93.82	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
44	20230724	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	5	2	0.12	2909440330	673664	201.60	4300	4380	4200	5500	2965	4235	4318.83	7.33	0	-66112	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4107	26.17	0.42	12	0.70	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
45	20230724	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4245	10	2	0.24	2716261515	628003	187.93	4300	4380	4220	5500	2965	4235	4325.24	7.33	0	-54491	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4112	26.20	0.42	12	0.65	162.00	10183.00	4420	20230713	-3.96	2185	20220930	94.28	4420	-3.96	20230713	2230	90.36	20230103	4420	-3.96	20230713	2185	94.28	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
46	20230724	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	55	2	1.30	2531946950	584774	175.00	4300	4380	4220	5500	2965	4235	4329.79	7.33	0	-35989	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4156	26.48	0.42	12	0.60	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
47	20230724	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4325	90	2	2.13	2175218710	502383	150.34	4300	4380	4220	5500	2965	4235	4329.80	7.33	0	-20033	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4189	26.70	0.42	12	0.52	162.00	10183.00	4420	20230713	-2.15	2185	20220930	97.94	4420	-2.15	20230713	2230	93.95	20230103	4420	-2.15	20230713	2185	97.94	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
48	20230724	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4345	110	2	2.60	1839352235	424810	127.13	4300	4380	4220	5500	2965	4235	4329.82	7.33	0	-17414	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4209	26.82	0.43	12	0.44	162.00	10183.00	4420	20230713	-1.70	2185	20220930	98.86	4420	-1.70	20230713	2230	94.84	20230103	4420	-1.70	20230713	2185	98.86	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
49	20230724	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4340	105	2	2.48	146842480	34069	10.20	4300	4340	4290	5500	2965	4235	4310.15	7.33	0	-6966	4351	4292	4221	4162	4091	4322	4192	5376	1267	5000	2960	5	1	96866418	4204	26.79	0.43	12	0.04	162.00	10183.00	4420	20230713	-1.81	2185	20220930	98.63	4420	-1.81	20230713	2230	94.62	20230103	4420	-1.81	20230713	2185	98.63	20220930	4.82	N	001200	5000	5375 억	7104553	N	N	0	N	N
50	20230721	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	5	2	0.12	1403567995	331886	121.06	4155	4280	4150	5490	2965	4230	4229.07	7.23	0	95907	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4102	26.14	0.42	12	0.34	162.00	10183.00	4420	20230713	-4.19	2185	20220930	93.82	4420	-4.19	20230713	2230	89.91	20230103	4420	-4.19	20230713	2185	93.82	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
51	20230721	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-10	5	-0.24	1296333135	306512	111.81	4155	4280	4150	5490	2965	4230	4229.31	7.23	0	87240	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4088	26.05	0.41	12	0.32	162.00	10183.00	4420	20230713	-4.52	2185	20220930	93.14	4420	-4.52	20230713	2230	89.24	20230103	4420	-4.52	20230713	2185	93.14	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
52	20230721	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	10	2	0.24	1067427465	252584	92.13	4155	4280	4150	5490	2965	4230	4226.03	7.23	0	74994	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4107	26.17	0.42	12	0.26	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
53	20230721	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	5	2	0.12	943337510	223242	81.43	4155	4280	4150	5490	2965	4230	4225.63	7.23	0	69808	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4102	26.14	0.42	12	0.23	162.00	10183.00	4420	20230713	-4.19	2185	20220930	93.82	4420	-4.19	20230713	2230	89.91	20230103	4420	-4.19	20230713	2185	93.82	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
54	20230721	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4245	15	2	0.35	740893445	175464	64.00	4155	4280	4150	5490	2965	4230	4222.48	7.23	0	65393	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4112	26.20	0.42	12	0.18	162.00	10183.00	4420	20230713	-3.96	2185	20220930	94.28	4420	-3.96	20230713	2230	90.36	20230103	4420	-3.96	20230713	2185	94.28	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
55	20230721	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4245	15	2	0.35	611535470	144951	52.87	4155	4280	4150	5490	2965	4230	4218.91	7.23	0	60949	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4112	26.20	0.42	12	0.15	162.00	10183.00	4420	20230713	-3.96	2185	20220930	94.28	4420	-3.96	20230713	2230	90.36	20230103	4420	-3.96	20230713	2185	94.28	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
56	20230721	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-10	5	-0.24	323762480	77165	28.15	4155	4245	4150	5490	2965	4230	4195.72	7.23	0	25288	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4088	26.05	0.41	12	0.08	162.00	10183.00	4420	20230713	-4.52	2185	20220930	93.14	4420	-4.52	20230713	2230	89.24	20230103	4420	-4.52	20230713	2185	93.14	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
57	20230721	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-65	5	-1.54	5149780	1239	0.45	4155	4180	4155	5490	2965	4230	4156.40	7.23	0	157	4370	4300	4195	4125	4020	4335	4160	5376	1262	5000	2960	5	1	96866418	4034	25.71	0.41	12	0.00	162.00	10183.00	4420	20230713	-5.77	2185	20220930	90.62	4420	-5.77	20230713	2230	86.77	20230103	4420	-5.77	20230713	2185	90.62	20220930	4.79	N	001200	5000	5375 억	7007131	N	N	0	N	N
58	20230720	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	-5	5	-0.12	1149858785	274085	63.08	4170	4265	4090	5500	2965	4235	4195.26	7.22	0	11597	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4097	26.11	0.42	12	0.28	162.00	10183.00	4420	20230713	-4.30	2185	20220930	93.59	4420	-4.30	20230713	2230	89.69	20230103	4420	-4.30	20230713	2185	93.59	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
59	20230720	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	5	2	0.12	1102439220	262876	60.50	4170	4265	4090	5500	2965	4235	4193.76	7.22	0	11218	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4107	26.17	0.42	12	0.27	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
60	20230720	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-15	5	-0.35	929415640	221831	51.05	4170	4265	4090	5500	2965	4235	4189.75	7.22	0	11259	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4088	26.05	0.41	12	0.23	162.00	10183.00	4420	20230713	-4.52	2185	20220930	93.14	4420	-4.52	20230713	2230	89.24	20230103	4420	-4.52	20230713	2185	93.14	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
61	20230720	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-15	5	-0.35	774588765	185275	42.64	4170	4260	4090	5500	2965	4235	4180.75	7.22	0	19366	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4088	26.05	0.41	12	0.19	162.00	10183.00	4420	20230713	-4.52	2185	20220930	93.14	4420	-4.52	20230713	2230	89.24	20230103	4420	-4.52	20230713	2185	93.14	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
62	20230720	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-40	5	-0.94	712841580	170551	39.25	4170	4260	4090	5500	2965	4235	4179.64	7.22	0	20388	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4064	25.90	0.41	12	0.18	162.00	10183.00	4420	20230713	-5.09	2185	20220930	91.99	4420	-5.09	20230713	2230	88.12	20230103	4420	-5.09	20230713	2185	91.99	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
63	20230720	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	-25	5	-0.59	655359760	156936	36.12	4170	4260	4090	5500	2965	4235	4175.97	7.22	0	20667	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4078	25.99	0.41	12	0.16	162.00	10183.00	4420	20230713	-4.75	2185	20220930	92.68	4420	-4.75	20230713	2230	88.79	20230103	4420	-4.75	20230713	2185	92.68	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
64	20230720	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-30	5	-0.71	401992135	97029	22.33	4170	4235	4090	5500	2965	4235	4143.01	7.22	0	15224	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4073	25.96	0.41	12	0.10	162.00	10183.00	4420	20230713	-4.86	2185	20220930	92.45	4420	-4.86	20230713	2230	88.57	20230103	4420	-4.86	20230713	2185	92.45	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
65	20230720	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-70	5	-1.65	32965915	7910	1.82	4170	4190	4145	5500	2965	4235	4167.63	7.22	0	-992	4355	4295	4235	4175	4115	4325	4205	5376	1267	5000	2960	5	1	96866418	4034	25.71	0.41	12	0.01	162.00	10183.00	4420	20230713	-5.77	2185	20220930	90.62	4420	-5.77	20230713	2230	86.77	20230103	4420	-5.77	20230713	2185	90.62	20220930	4.82	N	001200	5000	5375 억	6994992	N	N	324	N	N
66	20230719	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	10	2	0.24	1827705455	431905	65.66	4230	4295	4175	5490	2960	4225	4231.73	7.19	0	15897	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4102	26.14	0.42	12	0.45	162.00	10183.00	4420	20230713	-4.19	2185	20220930	93.82	4420	-4.19	20230713	2230	89.91	20230103	4420	-4.19	20230713	2185	93.82	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	324	N	N
67	20230719	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4215	-10	5	-0.24	1623758280	383511	58.31	4230	4295	4175	5490	2960	4225	4233.93	7.19	0	14908	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4083	26.02	0.41	12	0.40	162.00	10183.00	4420	20230713	-4.64	2185	20220930	92.91	4420	-4.64	20230713	2230	89.01	20230103	4420	-4.64	20230713	2185	92.91	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
68	20230719	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-20	5	-0.47	1253796610	295826	44.98	4230	4295	4175	5490	2960	4225	4238.29	7.19	0	25697	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4073	25.96	0.41	12	0.31	162.00	10183.00	4420	20230713	-4.86	2185	20220930	92.45	4420	-4.86	20230713	2230	88.57	20230103	4420	-4.86	20230713	2185	92.45	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
69	20230719	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-20	5	-0.47	1165433175	274755	41.77	4230	4295	4190	5490	2960	4225	4241.72	7.19	0	29692	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4073	25.96	0.41	12	0.28	162.00	10183.00	4420	20230713	-4.86	2185	20220930	92.45	4420	-4.86	20230713	2230	88.57	20230103	4420	-4.86	20230713	2185	92.45	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
70	20230719	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4215	-10	5	-0.24	1066838205	251370	38.22	4230	4295	4200	5490	2960	4225	4244.10	7.19	0	30018	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4083	26.02	0.41	12	0.26	162.00	10183.00	4420	20230713	-4.64	2185	20220930	92.91	4420	-4.64	20230713	2230	89.01	20230103	4420	-4.64	20230713	2185	92.91	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
71	20230719	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4225	0	3	0.00	804772950	189235	28.77	4230	4295	4215	5490	2960	4225	4252.77	7.19	0	10144	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4093	26.08	0.41	12	0.20	162.00	10183.00	4420	20230713	-4.41	2185	20220930	93.36	4420	-4.41	20230713	2230	89.46	20230103	4420	-4.41	20230713	2185	93.36	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
72	20230719	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	15	2	0.36	544950850	127985	19.46	4230	4295	4215	5490	2960	4225	4257.93	7.19	0	10830	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4107	26.17	0.42	12	0.13	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
73	20230719	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	10	2	0.24	21385240	5057	0.77	4230	4235	4215	5490	2960	4225	4228.84	7.19	0	-101	4418	4321	4208	4111	3998	4265	4055	5376	1265	5000	2950	5	1	96866418	4102	26.14	0.42	12	0.01	162.00	10183.00	4420	20230713	-4.19	2185	20220930	93.82	4420	-4.19	20230713	2230	89.91	20230103	4420	-4.19	20230713	2185	93.82	20220930	4.78	N	001200	5000	5375 억	6968331	N	N	0	N	N
74	20230718	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4225	-70	5	-1.63	2726085980	653740	162.64	4305	4305	4095	5580	3010	4295	4169.98	7.17	0	14330	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4093	26.08	0.41	12	0.67	162.00	10183.00	4420	20230713	-4.41	2185	20220930	93.36	4420	-4.41	20230713	2230	89.46	20230103	4420	-4.41	20230713	2185	93.36	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
75	20230718	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-90	5	-2.10	2594954900	622628	154.90	4305	4305	4095	5580	3010	4295	4167.75	7.17	0	17845	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4073	25.96	0.41	12	0.64	162.00	10183.00	4420	20230713	-4.86	2185	20220930	92.45	4420	-4.86	20230713	2230	88.57	20230103	4420	-4.86	20230713	2185	92.45	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
76	20230718	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	-65	5	-1.51	2401407625	576707	143.47	4305	4305	4095	5580	3010	4295	4164.00	7.17	0	32698	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4097	26.11	0.42	12	0.60	162.00	10183.00	4420	20230713	-4.30	2185	20220930	93.59	4420	-4.30	20230713	2230	89.69	20230103	4420	-4.30	20230713	2185	93.59	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
77	20230718	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	-150	5	-3.49	2041487290	491206	122.20	4305	4305	4095	5580	3010	4295	4156.07	7.17	0	14368	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4015	25.59	0.41	12	0.51	162.00	10183.00	4420	20230713	-6.22	2185	20220930	89.70	4420	-6.22	20230713	2230	85.87	20230103	4420	-6.22	20230713	2185	89.70	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
78	20230718	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-145	5	-3.38	1781837705	428117	106.51	4305	4305	4095	5580	3010	4295	4162.03	7.17	0	8666	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4020	25.62	0.41	12	0.44	162.00	10183.00	4420	20230713	-6.11	2185	20220930	89.93	4420	-6.11	20230713	2230	86.10	20230103	4420	-6.11	20230713	2185	89.93	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
79	20230718	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-125	5	-2.91	1714230865	411846	102.46	4305	4305	4095	5580	3010	4295	4162.31	7.17	0	11153	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4039	25.74	0.41	12	0.43	162.00	10183.00	4420	20230713	-5.66	2185	20220930	90.85	4420	-5.66	20230713	2230	87.00	20230103	4420	-5.66	20230713	2185	90.85	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
80	20230718	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	-175	5	-4.07	1085125870	259941	64.67	4305	4305	4120	5580	3010	4295	4174.51	7.17	0	18280	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	3991	25.43	0.40	12	0.27	162.00	10183.00	4420	20230713	-6.79	2185	20220930	88.56	4420	-6.79	20230713	2230	84.75	20230103	4420	-6.79	20230713	2185	88.56	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
81	20230718	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	10	2	0.23	45117670	10501	2.61	4305	4305	4290	5580	3010	4295	4296.51	7.17	0	-6390	4475	4385	4320	4230	4165	4352	4197	5376	1285	5000	3000	5	1	96866418	4170	26.57	0.42	12	0.01	162.00	10183.00	4420	20230713	-2.60	2185	20220930	97.03	4420	-2.60	20230713	2230	93.05	20230103	4420	-2.60	20230713	2185	97.03	20220930	4.73	N	001200	5000	5375 억	6946918	N	N	271	N	N
82	20230717	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	-10	5	-0.23	1737828995	401955	71.59	4305	4410	4255	5590	3015	4305	4323.45	7.25	0	-64278	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4160	26.51	0.42	12	0.41	162.00	10183.00	4420	20230713	-2.83	2185	20220930	96.57	4420	-2.83	20230713	2230	92.60	20230103	4420	-2.83	20230713	2185	96.57	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	271	N	N
83	20230717	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4310	5	2	0.12	1656626410	383032	68.22	4305	4410	4255	5590	3015	4305	4325.03	7.25	0	-61183	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4175	26.60	0.42	12	0.40	162.00	10183.00	4420	20230713	-2.49	2185	20220930	97.25	4420	-2.49	20230713	2230	93.27	20230103	4420	-2.49	20230713	2185	97.25	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
84	20230717	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	-5	5	-0.12	1446901520	334079	59.50	4305	4410	4265	5590	3015	4305	4331.02	7.25	0	-57424	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4165	26.54	0.42	12	0.34	162.00	10183.00	4420	20230713	-2.71	2185	20220930	96.80	4420	-2.71	20230713	2230	92.83	20230103	4420	-2.71	20230713	2185	96.80	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
85	20230717	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	-15	5	-0.35	1318952100	304214	54.18	4305	4410	4275	5590	3015	4305	4335.61	7.25	0	-49725	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4156	26.48	0.42	12	0.31	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
86	20230717	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4280	-25	5	-0.58	1275503845	294082	52.38	4305	4410	4275	5590	3015	4305	4337.24	7.25	0	-45413	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4146	26.42	0.42	12	0.30	162.00	10183.00	4420	20230713	-3.17	2185	20220930	95.88	4420	-3.17	20230713	2230	91.93	20230103	4420	-3.17	20230713	2185	95.88	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
87	20230717	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	0	3	0.00	1210721810	278988	49.69	4305	4410	4290	5590	3015	4305	4339.69	7.25	0	-42858	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4170	26.57	0.42	12	0.29	162.00	10183.00	4420	20230713	-2.60	2185	20220930	97.03	4420	-2.60	20230713	2230	93.05	20230103	4420	-2.60	20230713	2185	97.03	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
88	20230717	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4310	5	2	0.12	912917395	209985	37.40	4305	4410	4290	5590	3015	4305	4347.54	7.25	0	-33460	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4175	26.60	0.42	12	0.22	162.00	10183.00	4420	20230713	-2.49	2185	20220930	97.25	4420	-2.49	20230713	2230	93.27	20230103	4420	-2.49	20230713	2185	97.25	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
89	20230717	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4330	25	2	0.58	142158965	32889	5.86	4305	4390	4305	5590	3015	4305	4322.39	7.25	0	-1258	4428	4366	4278	4216	4128	4397	4247	5376	1287	5000	3010	5	1	96866418	4194	26.73	0.43	12	0.03	162.00	10183.00	4420	20230713	-2.04	2185	20220930	98.17	4420	-2.04	20230713	2230	94.17	20230103	4420	-2.04	20230713	2185	98.17	20220930	4.59	N	001200	5000	5375 억	7024515	N	N	1368	N	N
90	20230714	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4305	105	2	2.50	2403056590	560463	67.94	4245	4340	4190	5460	2940	4200	4287.62	7.28	0	-26445	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4170	26.57	0.42	12	0.58	162.00	10183.00	4420	20230713	-2.60	2185	20220930	97.03	4420	-2.60	20230713	2230	93.05	20230103	4420	-2.60	20230713	2185	97.03	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	1368	N	N
91	20230714	150115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	100	2	2.38	2264177680	528191	64.03	4245	4340	4190	5460	2940	4200	4286.66	7.28	0	-24444	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4165	26.54	0.42	12	0.55	162.00	10183.00	4420	20230713	-2.71	2185	20220930	96.80	4420	-2.71	20230713	2230	92.83	20230103	4420	-2.71	20230713	2185	96.80	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
92	20230714	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	95	2	2.26	1980352060	462241	56.04	4245	4340	4190	5460	2940	4200	4284.24	7.28	0	-15111	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4160	26.51	0.42	12	0.48	162.00	10183.00	4420	20230713	-2.83	2185	20220930	96.57	4420	-2.83	20230713	2230	92.60	20230103	4420	-2.83	20230713	2185	96.57	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
93	20230714	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4300	100	2	2.38	1664319010	388707	47.12	4245	4340	4190	5460	2940	4200	4281.68	7.28	0	-12785	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4165	26.54	0.42	12	0.40	162.00	10183.00	4420	20230713	-2.71	2185	20220930	96.80	4420	-2.71	20230713	2230	92.83	20230103	4420	-2.71	20230713	2185	96.80	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
94	20230714	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	40	2	0.95	1349774565	315223	38.21	4245	4340	4190	5460	2940	4200	4281.97	7.28	0	-7805	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4107	26.17	0.42	12	0.33	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
95	20230714	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4270	70	2	1.67	1027170040	239725	29.06	4245	4340	4190	5460	2940	4200	4284.78	7.28	0	-13074	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4136	26.36	0.42	12	0.25	162.00	10183.00	4420	20230713	-3.39	2185	20220930	95.42	4420	-3.39	20230713	2230	91.48	20230103	4420	-3.39	20230713	2185	95.42	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
96	20230714	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4285	85	2	2.02	442313465	103930	12.60	4245	4290	4190	5460	2940	4200	4255.88	7.28	0	-13	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4151	26.45	0.42	12	0.11	162.00	10183.00	4420	20230713	-3.05	2185	20220930	96.11	4420	-3.05	20230713	2230	92.15	20230103	4420	-3.05	20230713	2185	96.11	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
97	20230714	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	40	2	0.95	20531290	4855	0.59	4245	4245	4190	5460	2940	4200	4228.90	7.28	0	291	4536	4367	4251	4082	3966	4452	4167	5376	1260	5000	2940	5	1	96866418	4107	26.17	0.42	12	0.01	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.55	N	001200	5000	5375 억	7047728	N	N	997	N	N
98	20230713	160114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4200	5	2	0.12	3534758025	824545	206.79	4160	4420	4135	5450	2940	4195	4286.92	7.26	0	12435	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4068	25.93	0.41	12	0.85	162.00	10183.00	4420	20230713	-4.98	2185	20220930	92.22	4420	-4.98	20230713	2230	88.34	20230103	4420	-4.98	20230713	2185	92.22	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	997	N	N
99	20230713	150114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4240	45	2	1.07	3393351750	790989	198.37	4160	4420	4135	5450	2940	4195	4290.01	7.26	0	-613	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4107	26.17	0.42	12	0.82	162.00	10183.00	4420	20230713	-4.07	2185	20220930	94.05	4420	-4.07	20230713	2230	90.13	20230103	4420	-4.07	20230713	2185	94.05	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
100	20230713	140114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4290	95	2	2.26	3036485005	707293	177.38	4160	4420	4135	5450	2940	4195	4293.11	7.26	0	-4231	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4156	26.48	0.42	12	0.73	162.00	10183.00	4420	20230713	-2.94	2185	20220930	96.34	4420	-2.94	20230713	2230	92.38	20230103	4420	-2.94	20230713	2185	96.34	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
101	20230713	130114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4295	100	2	2.38	2823240000	657557	164.91	4160	4420	4135	5450	2940	4195	4293.53	7.26	0	-4486	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4160	26.51	0.42	12	0.68	162.00	10183.00	4420	20230713	-2.83	2185	20220930	96.57	4420	-2.83	20230713	2230	92.60	20230103	4420	-2.83	20230713	2185	96.57	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
102	20230713	120114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4335	140	2	3.34	2523263905	588360	147.56	4160	4420	4135	5450	2940	4195	4288.64	7.26	0	-16737	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4199	26.76	0.43	12	0.61	162.00	10183.00	4420	20230713	-1.92	2185	20220930	98.40	4420	-1.92	20230713	2230	94.39	20230103	4420	-1.92	20230713	2185	98.40	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
103	20230713	110115	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4340	145	2	3.46	2311087890	539238	135.24	4160	4420	4135	5450	2940	4195	4285.84	7.26	0	-13445	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4204	26.79	0.43	12	0.56	162.00	10183.00	4420	20230713	-1.81	2185	20220930	98.63	4420	-1.81	20230713	2230	94.62	20230103	4420	-1.81	20230713	2185	98.63	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
104	20230713	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	45	2	1.07	554883005	132232	33.16	4160	4250	4135	5450	2940	4195	4196.28	7.26	0	-9801	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4107	26.17	0.42	12	0.14	162.00	10183.00	4325	20230707	-1.97	2185	20220930	94.05	4325	-1.97	20230707	2230	90.13	20230103	4325	-1.97	20230707	2185	94.05	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
105	20230713	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	-40	5	-0.95	39588930	9530	2.39	4160	4160	4135	5450	2940	4195	4154.14	7.26	0	-498	4338	4266	4188	4116	4038	4302	4152	5376	1255	5000	2930	5	1	96866418	4025	25.65	0.41	12	0.01	162.00	10183.00	4325	20230707	-3.93	2185	20220930	90.16	4325	-3.93	20230707	2230	86.32	20230103	4325	-3.93	20230707	2185	90.16	20220930	4.45	N	001200	5000	5375 억	7029904	N	N	0	N	N
106	20230712	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	45	2	1.08	1659030575	397416	122.02	4115	4260	4110	5390	2905	4150	4174.54	7.18	0	-131	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	4064	25.90	0.41	12	0.41	162.00	10183.00	4325	20230707	-3.01	2185	20220930	91.99	4325	-3.01	20230707	2230	88.12	20230103	4325	-3.01	20230707	2185	91.99	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
107	20230712	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-15	5	-0.36	1497248870	358638	110.12	4115	4260	4110	5390	2905	4150	4174.82	7.18	0	6574	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	4005	25.52	0.41	12	0.37	162.00	10183.00	4325	20230707	-4.39	2185	20220930	89.24	4325	-4.39	20230707	2230	85.43	20230103	4325	-4.39	20230707	2185	89.24	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
108	20230712	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-20	5	-0.48	1249506580	298785	91.74	4115	4260	4110	5390	2905	4150	4181.96	7.18	0	7431	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	4001	25.49	0.41	12	0.31	162.00	10183.00	4325	20230707	-4.51	2185	20220930	89.02	4325	-4.51	20230707	2230	85.20	20230103	4325	-4.51	20230707	2185	89.02	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
109	20230712	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	-35	5	-0.84	1185577525	283304	86.99	4115	4260	4110	5390	2905	4150	4184.82	7.18	0	9644	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	3986	25.40	0.40	12	0.29	162.00	10183.00	4325	20230707	-4.86	2185	20220930	88.33	4325	-4.86	20230707	2230	84.53	20230103	4325	-4.86	20230707	2185	88.33	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
110	20230712	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	-30	5	-0.72	1132738275	270491	83.05	4115	4260	4110	5390	2905	4150	4187.71	7.18	0	10919	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	3991	25.43	0.40	12	0.28	162.00	10183.00	4325	20230707	-4.74	2185	20220930	88.56	4325	-4.74	20230707	2230	84.75	20230103	4325	-4.74	20230707	2185	88.56	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
111	20230712	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	30	2	0.72	949120070	226155	69.44	4115	4260	4115	5390	2905	4150	4196.77	7.18	0	10866	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	4049	25.80	0.41	12	0.23	162.00	10183.00	4325	20230707	-3.35	2185	20220930	91.30	4325	-3.35	20230707	2230	87.44	20230103	4325	-3.35	20230707	2185	91.30	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
112	20230712	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	80	2	1.93	694375560	165911	50.94	4115	4240	4115	5390	2905	4150	4185.23	7.18	0	20542	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	4097	26.11	0.42	12	0.17	162.00	10183.00	4325	20230707	-2.20	2185	20220930	93.59	4325	-2.20	20230707	2230	89.69	20230103	4325	-2.20	20230707	2185	93.59	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
113	20230712	090115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-25	5	-0.60	3872265	941	0.29	4115	4125	4115	5390	2905	4150	4115.05	7.18	0	-39	4243	4196	4123	4076	4003	4220	4100	5376	1242	5000	2900	5	1	96866418	3996	25.46	0.41	12	0.00	162.00	10183.00	4325	20230707	-4.62	2185	20220930	88.79	4325	-4.62	20230707	2230	84.98	20230103	4325	-4.62	20230707	2185	88.79	20220930	4.36	N	001200	5000	5375 억	6958992	N	N	197	N	N
114	20230711	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	25	2	0.61	1339704125	325588	61.49	4110	4170	4050	5360	2890	4125	4114.72	7.12	0	14432	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	4020	25.62	0.41	12	0.34	162.00	10183.00	4325	20230707	-4.05	2185	20220930	89.93	4325	-4.05	20230707	2230	86.10	20230103	4325	-4.05	20230707	2185	89.93	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	197	N	N
115	20230711	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	5	2	0.12	1264491840	307383	58.05	4110	4170	4050	5360	2890	4125	4113.73	7.12	0	8601	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	4001	25.49	0.41	12	0.32	162.00	10183.00	4325	20230707	-4.51	2185	20220930	89.02	4325	-4.51	20230707	2230	85.20	20230103	4325	-4.51	20230707	2185	89.02	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
116	20230711	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	-60	5	-1.45	823221610	200392	37.84	4110	4170	4050	5360	2890	4125	4108.06	7.12	0	-4991	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	3938	25.09	0.40	12	0.21	162.00	10183.00	4325	20230707	-6.01	2185	20220930	86.04	4325	-6.01	20230707	2230	82.29	20230103	4325	-6.01	20230707	2185	86.04	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
117	20230711	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	0	3	0.00	622261765	151186	28.55	4110	4170	4050	5360	2890	4125	4115.87	7.12	0	-1998	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	3996	25.46	0.41	12	0.16	162.00	10183.00	4325	20230707	-4.62	2185	20220930	88.79	4325	-4.62	20230707	2230	84.98	20230103	4325	-4.62	20230707	2185	88.79	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
118	20230711	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	-15	5	-0.36	562439935	136656	25.81	4110	4170	4050	5360	2890	4125	4115.74	7.12	0	261	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	3981	25.37	0.40	12	0.14	162.00	10183.00	4325	20230707	-4.97	2185	20220930	88.10	4325	-4.97	20230707	2230	84.30	20230103	4325	-4.97	20230707	2185	88.10	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
119	20230711	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	25	2	0.61	450344455	109409	20.66	4110	4170	4050	5360	2890	4125	4116.16	7.12	0	3459	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	4020	25.62	0.41	12	0.11	162.00	10183.00	4325	20230707	-4.05	2185	20220930	89.93	4325	-4.05	20230707	2230	86.10	20230103	4325	-4.05	20230707	2185	89.93	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
120	20230711	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	5	2	0.12	245923510	59962	11.32	4110	4135	4065	5360	2890	4125	4101.32	7.12	0	8267	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	4001	25.49	0.41	12	0.06	162.00	10183.00	4325	20230707	-4.51	2185	20220930	89.02	4325	-4.51	20230707	2230	85.20	20230103	4325	-4.51	20230707	2185	89.02	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
121	20230711	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	0	3	0.00	20820170	5068	0.96	4110	4125	4105	5360	2890	4125	4108.16	7.12	0	1113	4388	4256	4138	4006	3888	4197	3947	5376	1235	5000	2880	5	1	96866418	3996	25.46	0.41	12	0.01	162.00	10183.00	4325	20230707	-4.62	2185	20220930	88.79	4325	-4.62	20230707	2230	84.98	20230103	4325	-4.62	20230707	2185	88.79	20220930	4.33	N	001200	5000	5375 억	6899058	N	N	0	N	N
122	20230710	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-135	5	-3.17	2193017750	527838	65.03	4270	4270	4020	5530	2985	4260	4154.73	7.25	0	-78156	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	3996	25.46	0.41	12	0.54	162.00	10183.00	4325	20230707	-4.62	2185	20220930	88.79	4325	-4.62	20230707	2230	84.98	20230103	4325	-4.62	20230707	2185	88.79	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
123	20230710	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-95	5	-2.23	2032532370	489088	60.26	4270	4270	4020	5530	2985	4260	4155.76	7.25	0	-68745	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4034	25.71	0.41	12	0.50	162.00	10183.00	4325	20230707	-3.70	2185	20220930	90.62	4325	-3.70	20230707	2230	86.77	20230103	4325	-3.70	20230707	2185	90.62	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
124	20230710	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-70	5	-1.64	1784218120	429380	52.90	4270	4270	4020	5530	2985	4260	4155.34	7.25	0	-40114	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4059	25.86	0.41	12	0.44	162.00	10183.00	4325	20230707	-3.12	2185	20220930	91.76	4325	-3.12	20230707	2230	87.89	20230103	4325	-3.12	20230707	2185	91.76	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
125	20230710	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-180	5	-4.23	1265628380	302581	37.28	4270	4270	4050	5530	2985	4260	4182.78	7.25	0	-70127	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	3952	25.19	0.40	12	0.31	162.00	10183.00	4325	20230707	-5.66	2185	20220930	86.73	4325	-5.66	20230707	2230	82.96	20230103	4325	-5.66	20230707	2185	86.73	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
126	20230710	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-95	5	-2.23	889797905	211199	26.02	4270	4270	4165	5530	2985	4260	4213.08	7.25	0	-59168	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4034	25.71	0.41	12	0.22	162.00	10183.00	4325	20230707	-3.70	2185	20220930	90.62	4325	-3.70	20230707	2230	86.77	20230103	4325	-3.70	20230707	2185	90.62	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
127	20230710	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	-50	5	-1.17	696550415	164966	20.32	4270	4270	4180	5530	2985	4260	4222.39	7.25	0	-38012	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4078	25.99	0.41	12	0.17	162.00	10183.00	4325	20230707	-2.66	2185	20220930	92.68	4325	-2.66	20230707	2230	88.79	20230103	4325	-2.66	20230707	2185	92.68	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
128	20230710	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-40	5	-0.94	558514100	132144	16.28	4270	4270	4180	5530	2985	4260	4226.56	7.25	0	-29793	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4088	26.05	0.41	12	0.14	162.00	10183.00	4325	20230707	-2.43	2185	20220930	93.14	4325	-2.43	20230707	2230	89.24	20230103	4325	-2.43	20230707	2185	93.14	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
129	20230710	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4250	-10	5	-0.23	14137275	3314	0.41	4270	4270	4250	5530	2985	4260	4265.92	7.25	0	-1991	4430	4345	4240	4155	4050	4387	4197	5376	1272	5000	2980	5	1	96866418	4117	26.23	0.42	12	0.00	162.00	10183.00	4325	20230707	-1.73	2185	20220930	94.51	4325	-1.73	20230707	2230	90.58	20230103	4325	-1.73	20230707	2185	94.51	20220930	4.27	N	001200	5000	5375 억	7023304	N	N	0	N	N
130	20230707	160114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4260	40	2	0.95	3458141175	811406	144.54	4160	4325	4135	5480	2955	4220	4261.92	7.26	0	11261	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4127	26.30	0.42	12	0.84	162.00	10183.00	4325	20230707	-1.50	2185	20220930	94.97	4325	-1.50	20230707	2230	91.03	20230103	4325	-1.50	20230707	2185	94.97	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
131	20230707	150113	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4250	30	2	0.71	3268306210	766728	136.58	4160	4325	4135	5480	2955	4220	4262.67	7.26	0	7054	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4117	26.23	0.42	12	0.79	162.00	10183.00	4325	20230707	-1.73	2185	20220930	94.51	4325	-1.73	20230707	2230	90.58	20230103	4325	-1.73	20230707	2185	94.51	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
132	20230707	140114	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4315	95	2	2.25	2713576045	637303	113.52	4160	4320	4135	5480	2955	4220	4257.91	7.26	0	-2373	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4180	26.64	0.42	12	0.66	162.00	10183.00	4320	20230704	-0.12	2185	20220930	97.48	4320	0.00	20230704	2230	93.50	20230103	4320	-0.12	20230704	2185	97.48	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
133	20230707	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	70	2	1.66	1799453375	424825	75.67	4160	4305	4135	5480	2955	4220	4235.76	7.26	0	2760	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4156	26.48	0.42	12	0.44	162.00	10183.00	4320	20230704	-0.69	2185	20220930	96.34	4320	-0.69	20230704	2230	92.38	20230103	4320	-0.69	20230704	2185	96.34	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
134	20230707	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4295	75	2	1.78	1533491325	362822	64.63	4160	4305	4135	5480	2955	4220	4226.57	7.26	0	4825	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4160	26.51	0.42	12	0.37	162.00	10183.00	4320	20230704	-0.58	2185	20220930	96.57	4320	-0.58	20230704	2230	92.60	20230103	4320	-0.58	20230704	2185	96.57	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
135	20230707	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	10	2	0.24	928485135	221360	39.43	4160	4265	4135	5480	2955	4220	4194.45	7.26	0	1396	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4097	26.11	0.42	12	0.23	162.00	10183.00	4320	20230704	-2.08	2185	20220930	93.59	4320	-2.08	20230704	2230	89.69	20230103	4320	-2.08	20230704	2185	93.59	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
136	20230707	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-70	5	-1.66	544025230	130111	23.18	4160	4250	4135	5480	2955	4220	4181.21	7.26	0	-16948	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4020	25.62	0.41	12	0.13	162.00	10183.00	4320	20230704	-3.94	2185	20220930	89.93	4320	-3.94	20230704	2230	86.10	20230103	4320	-3.94	20230704	2185	89.93	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
137	20230707	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	-40	5	-0.95	22690050	5441	0.97	4160	4180	4150	5480	2955	4220	4169.27	7.26	0	-304	4346	4282	4201	4137	4056	4242	4097	5376	1262	5000	2950	5	1	96866418	4049	25.80	0.41	12	0.01	162.00	10183.00	4320	20230704	-3.24	2185	20220930	91.30	4320	-3.24	20230704	2230	87.44	20230103	4320	-3.24	20230704	2185	91.30	20220930	4.15	N	001200	5000	5375 억	7029081	N	N	0	N	N
138	20230706	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	30	2	0.72	2341994665	558257	39.22	4265	4265	4120	5440	2935	4190	4195.07	7.37	0	-113353	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4088	26.05	0.41	12	0.58	162.00	10183.00	4320	20230704	-2.31	2185	20220930	93.14	4320	-2.31	20230704	2230	89.24	20230103	4320	-2.31	20230704	2185	93.14	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
139	20230706	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	-35	5	-0.84	2082157865	496297	34.87	4265	4265	4120	5440	2935	4190	4195.39	7.37	0	-90607	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4025	25.65	0.41	12	0.51	162.00	10183.00	4320	20230704	-3.82	2185	20220930	90.16	4320	-3.82	20230704	2230	86.32	20230103	4320	-3.82	20230704	2185	90.16	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
140	20230706	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-20	5	-0.48	1847343635	439991	30.91	4265	4265	4120	5440	2935	4190	4198.59	7.37	0	-79355	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4039	25.74	0.41	12	0.45	162.00	10183.00	4320	20230704	-3.47	2185	20220930	90.85	4320	-3.47	20230704	2230	87.00	20230103	4320	-3.47	20230704	2185	90.85	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
141	20230706	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4185	-5	5	-0.12	1417955080	337042	23.68	4265	4265	4120	5440	2935	4190	4207.06	7.37	0	-64636	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4054	25.83	0.41	12	0.35	162.00	10183.00	4320	20230704	-3.12	2185	20220930	91.53	4320	-3.12	20230704	2230	87.67	20230103	4320	-3.12	20230704	2185	91.53	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
142	20230706	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	45	2	1.07	1137756575	270558	19.01	4265	4265	4120	5440	2935	4190	4205.22	7.37	0	-61327	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4102	26.14	0.42	12	0.28	162.00	10183.00	4320	20230704	-1.97	2185	20220930	93.82	4320	-1.97	20230704	2230	89.91	20230103	4320	-1.97	20230704	2185	93.82	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
143	20230706	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4200	10	2	0.24	876744180	208618	14.66	4265	4265	4120	5440	2935	4190	4202.63	7.37	0	-39001	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4068	25.93	0.41	12	0.22	162.00	10183.00	4320	20230704	-2.78	2185	20220930	92.22	4320	-2.78	20230704	2230	88.34	20230103	4320	-2.78	20230704	2185	92.22	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
144	20230706	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	45	2	1.07	479193580	114381	8.04	4265	4265	4120	5440	2935	4190	4189.45	7.37	0	-31194	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4102	26.14	0.42	12	0.12	162.00	10183.00	4320	20230704	-1.97	2185	20220930	93.82	4320	-1.97	20230704	2230	89.91	20230103	4320	-1.97	20230704	2185	93.82	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
145	20230706	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	-10	5	-0.24	85824345	20250	1.42	4265	4265	4180	5440	2935	4190	4238.24	7.37	0	-7626	4406	4297	4166	4057	3926	4352	4112	5376	1252	5000	2930	5	1	96866418	4049	25.80	0.41	12	0.02	162.00	10183.00	4320	20230704	-3.24	2185	20220930	91.30	4320	-3.24	20230704	2230	87.44	20230103	4320	-3.24	20230704	2185	91.30	20220930	4.04	N	001200	5000	5375 억	7141971	N	N	0	N	N
146	20230705	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-115	5	-2.67	5910701605	1414843	54.64	4145	4275	4035	5590	3015	4305	4177.62	7.52	0	-162003	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4059	25.86	0.41	12	1.46	162.00	10183.00	4320	20230704	-3.01	2185	20220930	91.76	4320	-3.01	20230704	2230	87.89	20230103	4320	-3.01	20230704	2185	91.76	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
147	20230705	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4215	-90	5	-2.09	5724601810	1370437	52.92	4145	4275	4035	5590	3015	4305	4177.20	7.52	0	-150287	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4083	26.02	0.41	12	1.41	162.00	10183.00	4320	20230704	-2.43	2185	20220930	92.91	4320	-2.43	20230704	2230	89.01	20230103	4320	-2.43	20230704	2185	92.91	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
148	20230705	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	-125	5	-2.90	5074598990	1215279	46.93	4145	4275	4035	5590	3015	4305	4175.66	7.52	0	-105908	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4049	25.80	0.41	12	1.25	162.00	10183.00	4320	20230704	-3.24	2185	20220930	91.30	4320	-3.24	20230704	2230	87.44	20230103	4320	-3.24	20230704	2185	91.30	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
149	20230705	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-85	5	-1.97	4676599470	1120183	43.26	4145	4275	4035	5590	3015	4305	4174.84	7.52	0	-59904	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4088	26.05	0.41	12	1.16	162.00	10183.00	4320	20230704	-2.31	2185	20220930	93.14	4320	-2.31	20230704	2230	89.24	20230103	4320	-2.31	20230704	2185	93.14	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
150	20230705	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4240	-65	5	-1.51	4236566280	1015665	39.22	4145	4275	4035	5590	3015	4305	4171.21	7.52	0	-31297	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4107	26.17	0.42	12	1.05	162.00	10183.00	4320	20230704	-1.85	2185	20220930	94.05	4320	-1.85	20230704	2230	90.13	20230103	4320	-1.85	20230704	2185	94.05	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
151	20230705	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	-145	5	-3.37	3710102450	890551	34.39	4145	4275	4035	5590	3015	4305	4166.06	7.52	0	-18226	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4030	25.68	0.41	12	0.92	162.00	10183.00	4320	20230704	-3.70	2185	20220930	90.39	4320	-3.70	20230704	2230	86.55	20230103	4320	-3.70	20230704	2185	90.39	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
152	20230705	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-180	5	-4.18	2642018030	631972	24.41	4145	4275	4100	5590	3015	4305	4180.57	7.52	0	61129	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	3996	25.46	0.41	12	0.65	162.00	10183.00	4320	20230704	-4.51	2185	20220930	88.79	4320	-4.51	20230704	2230	84.98	20230103	4320	-4.51	20230704	2185	88.79	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
153	20230705	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	-95	5	-2.21	640345330	154337	5.96	4145	4225	4100	5590	3015	4305	4148.91	7.52	0	51711	4645	4475	4150	3980	3655	4560	4065	5376	1287	5000	3010	5	1	96866418	4078	25.99	0.41	12	0.16	162.00	10183.00	4320	20230704	-2.55	2185	20220930	92.68	4320	-2.55	20230704	2230	88.79	20230103	4320	-2.55	20230704	2185	92.68	20220930	3.91	N	001200	5000	5375 억	7281924	N	N	0	N	N
154	20230704	160113	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4305	435	2	11.24	10582511565	2548132	252.67	3835	4320	3825	5030	2710	3870	4152.77	7.22	0	309378	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	4170	26.57	0.42	12	2.63	162.00	10183.00	4320	20230704	-0.35	2185	20220930	97.03	4320	-0.35	20230704	2230	93.05	20230103	4320	-0.35	20230704	2185	97.03	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
155	20230704	150113	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4205	335	2	8.66	8498521640	2060924	204.36	3835	4235	3825	5030	2710	3870	4123.65	7.22	0	265414	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	4073	25.96	0.41	12	2.13	162.00	10183.00	4235	20230704	-0.71	2185	20220930	92.45	4235	-0.71	20230704	2230	88.57	20230103	4235	-0.71	20230704	2185	92.45	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
156	20230704	140113	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4170	300	2	7.75	6531168565	1592256	157.88	3835	4200	3825	5030	2710	3870	4101.83	7.22	0	216173	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	4039	25.74	0.41	12	1.64	162.00	10183.00	4200	20230704	-0.71	2185	20220930	90.85	4200	-0.71	20230704	2230	87.00	20230103	4200	-0.71	20230704	2185	90.85	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
157	20230704	130112	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4125	255	2	6.59	5801951255	1416936	140.50	3835	4200	3825	5030	2710	3870	4094.72	7.22	0	207612	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	3996	25.46	0.41	12	1.46	162.00	10183.00	4200	20230704	-1.79	2185	20220930	88.79	4200	-1.79	20230704	2230	84.98	20230103	4200	-1.79	20230704	2185	88.79	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
158	20230704	120113	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4160	290	2	7.49	5403851630	1321125	131.00	3835	4200	3825	5030	2710	3870	4090.34	7.22	0	201935	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	4030	25.68	0.41	12	1.36	162.00	10183.00	4200	20230704	-0.95	2185	20220930	90.39	4200	-0.95	20230704	2230	86.55	20230103	4200	-0.95	20230704	2185	90.39	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
159	20230704	110112	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4175	305	2	7.88	4232354125	1040400	103.16	3835	4180	3825	5030	2710	3870	4068.01	7.22	0	116495	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	4044	25.77	0.41	12	1.07	162.00	10183.00	4180	20230704	-0.12	2185	20220930	91.08	4180	-0.12	20230704	2230	87.22	20230103	4180	-0.12	20230704	2185	91.08	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
160	20230704	100112	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4060	190	2	4.91	1608678395	403522	40.01	3835	4080	3825	5030	2710	3870	3986.59	7.22	0	10951	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	3933	25.06	0.40	12	0.42	162.00	10183.00	4080	20230704	-0.49	2185	20220930	85.81	4080	-0.49	20230704	2230	82.06	20230103	4080	-0.49	20230704	2185	85.81	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
161	20230704	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3830	-40	5	-1.03	26338040	6865	0.68	3835	3845	3830	5030	2710	3870	3836.56	7.22	0	1156	4043	3956	3853	3766	3663	3905	3715	5376	1160	5000	2700	5	1	96866418	3710	23.64	0.38	12	0.01	162.00	10183.00	3950	20230630	-3.04	2185	20220930	75.29	3950	-3.04	20230630	2230	71.75	20230103	3950	-3.04	20230630	2185	75.29	20220930	3.49	N	001200	5000	5375 억	6996558	N	N	18	N	N
162	20230703	160112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3870	-80	5	-2.03	3880979235	1007220	33.82	3930	3940	3750	5130	2765	3950	3853.16	7.48	0	-249349	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3749	23.89	0.38	12	1.04	162.00	10183.00	3950	20230630	-2.03	2185	20220930	77.12	3950	-2.03	20230630	2230	73.54	20230103	3950	-2.03	20230630	2185	77.12	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	18	N	N
163	20230703	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	-75	5	-1.90	3671733475	953288	32.01	3930	3940	3750	5130	2765	3950	3851.65	7.48	0	-232698	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3754	23.92	0.38	12	0.98	162.00	10183.00	3950	20230630	-1.90	2185	20220930	77.35	3950	-1.90	20230630	2230	73.77	20230103	3950	-1.90	20230630	2185	77.35	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
164	20230703	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	-75	5	-1.90	3340015470	867882	29.14	3930	3940	3750	5130	2765	3950	3848.47	7.48	0	-218963	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3754	23.92	0.38	12	0.90	162.00	10183.00	3950	20230630	-1.90	2185	20220930	77.35	3950	-1.90	20230630	2230	73.77	20230103	3950	-1.90	20230630	2185	77.35	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
165	20230703	130112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3865	-85	5	-2.15	3238173640	841567	28.26	3930	3940	3750	5130	2765	3950	3847.79	7.48	0	-209828	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3744	23.86	0.38	12	0.87	162.00	10183.00	3950	20230630	-2.15	2185	20220930	76.89	3950	-2.15	20230630	2230	73.32	20230103	3950	-2.15	20230630	2185	76.89	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
166	20230703	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	-55	5	-1.39	3042444245	791055	26.56	3930	3940	3750	5130	2765	3950	3846.06	7.48	0	-197370	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3773	24.04	0.38	12	0.82	162.00	10183.00	3950	20230630	-1.39	2185	20220930	78.26	3950	-1.39	20230630	2230	74.66	20230103	3950	-1.39	20230630	2185	78.26	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
167	20230703	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3880	-70	5	-1.77	2718875655	707984	23.77	3930	3940	3750	5130	2765	3950	3840.31	7.48	0	-177670	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3758	23.95	0.38	12	0.73	162.00	10183.00	3950	20230630	-1.77	2185	20220930	77.57	3950	-1.77	20230630	2230	73.99	20230103	3950	-1.77	20230630	2185	77.57	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
168	20230703	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3850	-100	5	-2.53	2167882895	565865	19.00	3930	3940	3750	5130	2765	3950	3831.10	7.48	0	-132718	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3729	23.77	0.38	12	0.58	162.00	10183.00	3950	20230630	-2.53	2185	20220930	76.20	3950	-2.53	20230630	2230	72.65	20230103	3950	-2.53	20230630	2185	76.20	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N
169	20230703	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	-50	5	-1.27	199132950	50866	1.71	3930	3935	3895	5130	2765	3950	3914.85	7.48	0	-6575	4183	4066	3833	3716	3483	4125	3775	5376	1182	5000	2760	5	1	96866418	3778	24.07	0.38	12	0.05	162.00	10183.00	3950	20230630	-1.27	2185	20220930	78.49	3950	-1.27	20230630	2230	74.89	20230103	3950	-1.27	20230630	2185	78.49	20220930	3.48	N	001200	5000	5375 억	7241704	N	N	214	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History