KissMeData/006840/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	19740	490	2	2.55	154361650	7934	129.13	19440	19750	19280	25000	13480	19250	19455.50	5.15	0	744	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2615	-4.30	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.40	11100	20221031	77.84	21550	-8.40	20230419	15450	27.77	20230314	21550	-8.40	20230419	11100	77.84	20221031	0.22	N	006840	5000	662 억	682586	N	N	2	N	N
3	20230731	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	19570	320	2	1.66	135152460	6957	113.23	19440	19600	19280	25000	13480	19250	19426.83	5.15	0	107	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2593	-4.26	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.19	11100	20221031	76.31	21550	-9.19	20230419	15450	26.67	20230314	21550	-9.19	20230419	11100	76.31	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
4	20230731	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	200	2	1.04	91815050	4733	77.03	19440	19600	19280	25000	13480	19250	19398.91	5.15	0	-108	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2577	-4.24	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
5	20230731	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	130	2	0.68	56006550	2889	47.02	19440	19600	19280	25000	13480	19250	19386.14	5.15	0	-80	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2567	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
6	20230731	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	19360	110	2	0.57	47429540	2446	39.81	19440	19600	19280	25000	13480	19250	19390.65	5.15	0	30	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2565	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.16	11100	20221031	74.41	21550	-10.16	20230419	15450	25.31	20230314	21550	-10.16	20230419	11100	74.41	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
7	20230731	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	19410	160	2	0.83	29545100	1528	24.87	19440	19540	19280	25000	13480	19250	19335.80	5.15	0	158	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2571	-4.23	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-9.93	11100	20221031	74.86	21550	-9.93	20230419	15450	25.63	20230314	21550	-9.93	20230419	11100	74.86	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
8	20230731	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	19320	70	2	0.36	3956360	204	3.32	19440	19540	19280	25000	13480	19250	19393.92	5.15	0	-77	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2559	-4.21	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.35	11100	20221031	74.05	21550	-10.35	20230419	15450	25.05	20230314	21550	-10.35	20230419	11100	74.05	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
9	20230731	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	19440	190	2	0.99	524880	27	0.44	19440	19440	19440	25000	13480	19250	19440.00	5.15	0	-15	20343	19796	19453	18906	18563	19625	18735	662	5760	5000	13470	10	1	13247561	2575	-4.24	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.79	11100	20221031	75.14	21550	-9.79	20230419	15450	25.83	20230314	21550	-9.79	20230419	11100	75.14	20221031	0.22	N	006840	5000	662 억	682586	N	N	7	N	N
10	20230728	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	19250	-360	5	-1.84	119256240	6144	65.70	19990	20000	19110	25450	13730	19610	19410.22	5.16	0	-1375	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2550	-4.19	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-10.67	11100	20221031	73.42	21550	-10.67	20230419	15450	24.60	20230314	21550	-10.67	20230419	11100	73.42	20221031	0.22	N	006840	5000	662 억	683892	N	N	7	N	N
11	20230728	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	19220	-390	5	-1.99	113504320	5845	62.50	19990	20000	19110	25450	13730	19610	19419.05	5.16	0	-1268	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2546	-4.19	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.81	11100	20221031	73.15	21550	-10.81	20230419	15450	24.40	20230314	21550	-10.81	20230419	11100	73.15	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
12	20230728	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-260	5	-1.33	80200410	4120	44.05	19990	20000	19110	25450	13730	19610	19466.12	5.16	0	189	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2563	-4.22	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
13	20230728	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	19400	-210	5	-1.07	71436870	3667	39.21	19990	20000	19110	25450	13730	19610	19481.01	5.16	0	398	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2570	-4.23	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
14	20230728	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	19370	-240	5	-1.22	60333620	3095	33.09	19990	20000	19110	25450	13730	19610	19493.90	5.16	0	595	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2566	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.12	11100	20221031	74.50	21550	-10.12	20230419	15450	25.37	20230314	21550	-10.12	20230419	11100	74.50	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
15	20230728	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	19390	-220	5	-1.12	55947750	2869	30.68	19990	20000	19110	25450	13730	19610	19500.78	5.16	0	732	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2569	-4.23	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.02	11100	20221031	74.68	21550	-10.02	20230419	15450	25.50	20230314	21550	-10.02	20230419	11100	74.68	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
16	20230728	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	19400	-210	5	-1.07	37135770	1901	20.33	19990	20000	19110	25450	13730	19610	19534.86	5.16	0	482	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2570	-4.23	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
17	20230728	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	19180	-430	5	-2.19	1912150	97	1.04	19990	20000	19110	25450	13730	19610	19712.89	5.16	0	-16	20296	19952	19556	19212	18816	20125	19385	662	5860	5000	13720	10	1	13247561	2541	-4.18	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.22	N	006840	5000	662 억	683892	N	N	0	N	N
18	20230727	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	19610	300	2	1.55	183556460	9352	37.95	19310	19900	19160	25100	13520	19310	19627.88	5.16	-8208	551	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2598	-4.27	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-9.00	11100	20221031	76.67	21550	-9.00	20230419	15450	26.93	20230314	21550	-9.00	20230419	11100	76.67	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
19	20230727	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	19680	370	2	1.92	145528920	7407	30.05	19310	19900	19160	25100	13520	19310	19647.99	5.16	-8208	739	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2607	-4.29	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.68	11100	20221031	77.30	21550	-8.68	20230419	15450	27.38	20230314	21550	-8.68	20230419	11100	77.30	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
20	20230727	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	19750	440	2	2.28	134200020	6832	27.72	19310	19900	19160	25100	13520	19310	19643.40	5.16	-8208	597	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2616	-4.30	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.35	11100	20221031	77.93	21550	-8.35	20230419	15450	27.83	20230314	21550	-8.35	20230419	11100	77.93	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
21	20230727	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	19750	440	2	2.28	122246850	6226	25.26	19310	19900	19160	25100	13520	19310	19635.47	5.16	-8208	562	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2616	-4.30	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.35	11100	20221031	77.93	21550	-8.35	20230419	15450	27.83	20230314	21550	-8.35	20230419	11100	77.93	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
22	20230727	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	19680	370	2	1.92	78177080	3985	16.17	19310	19900	19160	25100	13520	19310	19618.69	5.16	-8208	669	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2607	-4.29	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-8.68	11100	20221031	77.30	21550	-8.68	20230419	15450	27.38	20230314	21550	-8.68	20230419	11100	77.30	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
23	20230727	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	19750	440	2	2.28	64117520	3273	13.28	19310	19780	19160	25100	13520	19310	19590.78	5.16	-8208	901	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2616	-4.30	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-8.35	11100	20221031	77.93	21550	-8.35	20230419	15450	27.83	20230314	21550	-8.35	20230419	11100	77.93	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
24	20230727	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	19410	100	2	0.52	41836040	2138	8.67	19310	19770	19160	25100	13520	19310	19569.17	5.16	-8208	526	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2571	-4.23	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-9.93	11100	20221031	74.86	21550	-9.93	20230419	15450	25.63	20230314	21550	-9.93	20230419	11100	74.86	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
25	20230727	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	19410	100	2	0.52	3051980	158	0.64	19310	19410	19310	25100	13520	19310	19316.80	5.16	-8208	83	20870	20090	19470	18690	18070	19780	18380	662	5790	5000	13510	10	1	13247561	2571	-4.23	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-9.93	11100	20221031	74.86	21550	-9.93	20230419	15450	25.63	20230314	21550	-9.93	20230419	11100	74.86	20221031	0.23	N	006840	5000	662 억	683044	N	N	0	N	N
26	20230726	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	-940	5	-4.64	473645360	24634	134.75	20250	20250	18850	26300	14200	20250	19227.30	5.22	0	-7451	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2558	-4.21	0.46	12	0.19	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
27	20230726	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	19240	-1010	5	-4.99	456126610	23720	129.75	20250	20250	18850	26300	14200	20250	19229.62	5.22	0	-7305	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2549	-4.19	0.46	12	0.18	-4589.00	41746.00	21550	20230419	-10.72	11100	20221031	73.33	21550	-10.72	20230419	15450	24.53	20230314	21550	-10.72	20230419	11100	73.33	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
28	20230726	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	-1250	5	-6.17	437390980	22742	124.40	20250	20250	18850	26300	14200	20250	19232.74	5.22	0	-7308	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2517	-4.14	0.46	12	0.17	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
29	20230726	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	19030	-1220	5	-6.02	351095090	18202	99.57	20250	20250	18950	26300	14200	20250	19288.82	5.22	0	-4269	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2521	-4.15	0.46	12	0.14	-4589.00	41746.00	21550	20230419	-11.69	11100	20221031	71.44	21550	-11.69	20230419	15450	23.17	20230314	21550	-11.69	20230419	11100	71.44	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
30	20230726	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-900	5	-4.44	313922720	16256	88.92	20250	20250	18950	26300	14200	20250	19311.19	5.22	0	-4284	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2563	-4.22	0.46	12	0.12	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
31	20230726	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	19200	-1050	5	-5.19	262108340	13579	74.28	20250	20250	18950	26300	14200	20250	19302.48	5.22	0	-3982	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2544	-4.18	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-10.90	11100	20221031	72.97	21550	-10.90	20230419	15450	24.27	20230314	21550	-10.90	20230419	11100	72.97	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
32	20230726	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	19180	-1070	5	-5.28	158571860	8144	44.55	20250	20250	19150	26300	14200	20250	19471.00	5.22	0	-1895	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	10	1	13247561	2541	-4.18	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
33	20230726	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	-200	5	-0.99	13796500	682	3.73	20250	20250	20050	26300	14200	20250	20229.47	5.22	0	-459	21283	20766	20433	19916	19583	20600	19750	662	6050	5000	14170	50	1	13247561	2656	-4.37	0.48	12	0.01	-4589.00	41746.00	21550	20230419	-6.96	11100	20221031	80.63	21550	-6.96	20230419	15450	29.77	20230314	21550	-6.96	20230419	11100	80.63	20221031	0.23	N	006840	5000	662 억	691252	N	N	0	N	N
34	20230725	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	20250	-500	5	-2.41	375554100	18268	83.20	20900	20950	20100	26950	14550	20750	20558.03	5.18	0	-4842	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2683	-4.41	0.49	12	0.14	-4589.00	41746.00	21550	20230419	-6.03	11100	20221031	82.43	21550	-6.03	20230419	15450	31.07	20230314	21550	-6.03	20230419	11100	82.43	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
35	20230725	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-400	5	-1.93	346279300	16829	76.65	20900	20950	20100	26950	14550	20750	20576.34	5.18	0	-4345	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2696	-4.43	0.49	12	0.13	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
36	20230725	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-400	5	-1.93	278202550	13482	61.40	20900	20950	20350	26950	14550	20750	20635.11	5.18	0	-3439	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2696	-4.43	0.49	12	0.10	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
37	20230725	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-150	5	-0.72	199650750	9658	43.99	20900	20950	20550	26950	14550	20750	20672.06	5.18	0	-942	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2729	-4.49	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
38	20230725	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-100	5	-0.48	142973600	6909	31.47	20900	20950	20600	26950	14550	20750	20693.82	5.18	0	-1224	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2736	-4.50	0.49	12	0.05	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
39	20230725	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-50	5	-0.24	101218950	4887	22.26	20900	20950	20600	26950	14550	20750	20711.88	5.18	0	-1245	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2742	-4.51	0.50	12	0.04	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
40	20230725	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	50	2	0.24	72621300	3507	15.97	20900	20950	20600	26950	14550	20750	20707.53	5.18	0	-716	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2755	-4.53	0.50	12	0.03	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
41	20230725	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	0	3	0.00	913300	44	0.20	20900	20900	20750	26950	14550	20750	20756.82	5.18	0	-30	21483	21116	20783	20416	20083	20950	20250	662	6200	5000	14520	50	1	13247561	2749	-4.52	0.50	12	0.00	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.24	N	006840	5000	662 억	686007	N	N	0	N	N
42	20230724	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	-50	5	-0.24	454462300	21957	103.37	21000	21150	20450	27000	14600	20800	20697.83	5.10	0	2447	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2749	-4.52	0.50	12	0.17	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
43	20230724	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	0	3	0.00	438211900	21172	99.68	21000	21150	20450	27000	14600	20800	20697.71	5.10	0	2421	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2755	-4.53	0.50	12	0.16	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
44	20230724	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	0	3	0.00	429988150	20776	97.81	21000	21150	20450	27000	14600	20800	20696.39	5.10	0	2354	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2755	-4.53	0.50	12	0.16	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
45	20230724	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-150	5	-0.72	383447200	18520	87.19	21000	21150	20450	27000	14600	20800	20704.49	5.10	0	2352	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2736	-4.50	0.49	12	0.14	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
46	20230724	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-150	5	-0.72	296180900	14272	67.19	21000	21150	20450	27000	14600	20800	20752.59	5.10	0	2049	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2736	-4.50	0.49	12	0.11	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
47	20230724	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	0	3	0.00	141633850	6786	31.95	21000	21150	20450	27000	14600	20800	20871.48	5.10	0	-64	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2755	-4.53	0.50	12	0.05	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
48	20230724	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	20950	150	2	0.72	82671250	3977	18.72	21000	21150	20450	27000	14600	20800	20787.34	5.10	0	-530	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2775	-4.57	0.50	12	0.03	-4589.00	41746.00	21550	20230419	-2.78	11100	20221031	88.74	21550	-2.78	20230419	15450	35.60	20230314	21550	-2.78	20230419	11100	88.74	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
49	20230724	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	21100	300	2	1.44	15077550	716	3.37	21000	21150	21000	27000	14600	20800	21058.03	5.10	0	-359	21233	21016	20783	20566	20333	21125	20675	662	6200	5000	14560	50	1	13247561	2795	-4.60	0.51	12	0.01	-4589.00	41746.00	21550	20230419	-2.09	11100	20221031	90.09	21550	-2.09	20230419	15450	36.57	20230314	21550	-2.09	20230419	11100	90.09	20221031	0.24	N	006840	5000	662 억	675380	N	N	0	N	N
50	20230721	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	50	2	0.24	440344100	21168	258.30	20700	21000	20550	26950	14550	20750	20802.38	5.01	0	1886	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2755	-4.53	0.50	12	0.16	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
51	20230721	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	20950	200	2	0.96	388104500	18665	227.76	20700	21000	20550	26950	14550	20750	20793.17	5.01	0	1568	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2775	-4.57	0.50	12	0.14	-4589.00	41746.00	21550	20230419	-2.78	11100	20221031	88.74	21550	-2.78	20230419	15450	35.60	20230314	21550	-2.78	20230419	11100	88.74	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
52	20230721	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	20900	150	2	0.72	373289750	17955	219.10	20700	21000	20550	26950	14550	20750	20790.30	5.01	0	1509	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2769	-4.55	0.50	12	0.14	-4589.00	41746.00	21550	20230419	-3.02	11100	20221031	88.29	21550	-3.02	20230419	15450	35.28	20230314	21550	-3.02	20230419	11100	88.29	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
53	20230721	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	20850	100	2	0.48	311925750	15030	183.40	20700	21000	20550	26950	14550	20750	20753.54	5.01	0	799	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2762	-4.54	0.50	12	0.11	-4589.00	41746.00	21550	20230419	-3.25	11100	20221031	87.84	21550	-3.25	20230419	15450	34.95	20230314	21550	-3.25	20230419	11100	87.84	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
54	20230721	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-100	5	-0.48	99319000	4812	58.72	20700	20850	20550	26950	14550	20750	20639.86	5.01	0	-1619	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2736	-4.50	0.49	12	0.04	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
55	20230721	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-150	5	-0.72	84613150	4097	49.99	20700	20850	20550	26950	14550	20750	20652.47	5.01	0	-1153	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2729	-4.49	0.49	12	0.03	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
56	20230721	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-50	5	-0.24	46441350	2245	27.39	20700	20850	20550	26950	14550	20750	20686.57	5.01	0	-997	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2742	-4.51	0.50	12	0.02	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
57	20230721	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-200	5	-0.96	310050	15	0.18	20700	20700	20550	26950	14550	20750	20670.00	5.01	0	-3	21050	20900	20700	20550	20350	20975	20625	662	6200	5000	14520	50	1	13247561	2722	-4.48	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.24	N	006840	5000	662 억	664028	N	N	5	N	N
58	20230720	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	0	3	0.00	169715050	8195	51.50	20600	20850	20500	26950	14550	20750	20709.54	4.99	0	-851	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2749	-4.52	0.50	12	0.06	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.23	N	006840	5000	662 억	660603	N	N	5	N	N
59	20230720	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-100	5	-0.48	136880150	6610	41.54	20600	20850	20500	26950	14550	20750	20708.04	4.99	0	-824	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2736	-4.50	0.49	12	0.05	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
60	20230720	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-50	5	-0.24	122374300	5909	37.14	20600	20850	20500	26950	14550	20750	20709.82	4.99	0	-745	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2742	-4.51	0.50	12	0.04	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
61	20230720	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	-100	5	-0.48	95274650	4600	28.91	20600	20850	20500	26950	14550	20750	20711.88	4.99	0	-359	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2736	-4.50	0.49	12	0.03	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
62	20230720	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	20850	100	2	0.48	90138400	4352	27.35	20600	20850	20500	26950	14550	20750	20711.95	4.99	0	-349	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2762	-4.54	0.50	12	0.03	-4589.00	41746.00	21550	20230419	-3.25	11100	20221031	87.84	21550	-3.25	20230419	15450	34.95	20230314	21550	-3.25	20230419	11100	87.84	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
63	20230720	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	-50	5	-0.24	33395500	1620	10.18	20600	20750	20500	26950	14550	20750	20614.51	4.99	0	-325	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2742	-4.51	0.50	12	0.01	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
64	20230720	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-150	5	-0.72	13804750	669	4.20	20600	20750	20500	26950	14550	20750	20634.90	4.99	0	-105	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2729	-4.49	0.49	12	0.01	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
65	20230720	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-250	5	-1.20	1976800	96	0.60	20600	20600	20500	26950	14550	20750	20591.67	4.99	0	-6	21050	20900	20650	20500	20250	20975	20575	662	6200	5000	14520	50	1	13247561	2716	-4.47	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-4.87	11100	20221031	84.68	21550	-4.87	20230419	15450	32.69	20230314	21550	-4.87	20230419	11100	84.68	20221031	0.23	N	006840	5000	662 억	660603	N	N	4	N	N
66	20230719	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	100	2	0.48	327369750	15912	132.53	20700	20800	20400	26800	14500	20650	20573.75	4.93	0	2698	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2749	-4.52	0.50	12	0.12	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.22	N	006840	5000	662 억	653721	N	N	4	N	N
67	20230719	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	100	2	0.48	315331600	15331	127.69	20700	20800	20400	26800	14500	20650	20568.23	4.93	0	2762	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2749	-4.52	0.50	12	0.12	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
68	20230719	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	-200	5	-0.97	288594500	14032	116.87	20700	20800	20400	26800	14500	20650	20566.88	4.93	0	2885	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2709	-4.46	0.49	12	0.11	-4589.00	41746.00	21550	20230419	-5.10	11100	20221031	84.23	21550	-5.10	20230419	15450	32.36	20230314	21550	-5.10	20230419	11100	84.23	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
69	20230719	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-150	5	-0.73	233416200	11337	94.43	20700	20800	20400	26800	14500	20650	20588.89	4.93	0	2993	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2716	-4.47	0.49	12	0.09	-4589.00	41746.00	21550	20230419	-4.87	11100	20221031	84.68	21550	-4.87	20230419	15450	32.69	20230314	21550	-4.87	20230419	11100	84.68	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
70	20230719	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	20400	-250	5	-1.21	215113300	10442	86.97	20700	20800	20400	26800	14500	20650	20600.78	4.93	0	3003	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2703	-4.45	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-5.34	11100	20221031	83.78	21550	-5.34	20230419	15450	32.04	20230314	21550	-5.34	20230419	11100	83.78	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
71	20230719	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	0	3	0.00	180688700	8761	72.97	20700	20800	20400	26800	14500	20650	20624.21	4.93	0	2902	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2736	-4.50	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
72	20230719	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	50	2	0.24	158611700	7696	64.10	20700	20800	20400	26800	14500	20650	20609.63	4.93	0	2728	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2742	-4.51	0.50	12	0.06	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
73	20230719	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	20800	150	2	0.73	1433000	69	0.57	20700	20800	20650	26800	14500	20650	20768.12	4.93	0	-68	21083	20866	20633	20416	20183	20975	20525	662	6150	5000	14450	50	1	13247561	2755	-4.53	0.50	12	0.00	-4589.00	41746.00	21550	20230419	-3.48	11100	20221031	87.39	21550	-3.48	20230419	15450	34.63	20230314	21550	-3.48	20230419	11100	87.39	20221031	0.22	N	006840	5000	662 억	653721	N	N	57	N	N
74	20230718	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	246968150	11973	36.75	20550	20850	20400	26700	14400	20550	20627.09	4.93	0	-2016	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.09	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	652724	N	N	57	N	N
75	20230718	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	227036350	11007	33.79	20550	20850	20400	26700	14400	20550	20626.54	4.93	0	-2011	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
76	20230718	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	207425050	10056	30.87	20550	20850	20400	26700	14400	20550	20626.99	4.93	0	-2080	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
77	20230718	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	50	2	0.24	196120000	9507	29.18	20550	20850	20400	26700	14400	20550	20629.01	4.93	0	-2175	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2729	-4.49	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
78	20230718	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-50	5	-0.24	147154300	7126	21.87	20550	20850	20400	26700	14400	20550	20650.34	4.93	0	-1747	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2716	-4.47	0.49	12	0.05	-4589.00	41746.00	21550	20230419	-4.87	11100	20221031	84.68	21550	-4.87	20230419	15450	32.69	20230314	21550	-4.87	20230419	11100	84.68	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
79	20230718	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	134311600	6502	19.96	20550	20850	20400	26700	14400	20550	20656.97	4.93	0	-1592	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.05	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
80	20230718	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	200	2	0.97	74250600	3603	11.06	20550	20800	20400	26700	14400	20550	20607.99	4.93	0	-820	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2749	-4.52	0.50	12	0.03	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
81	20230718	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	0	3	0.00	2116800	103	0.32	20550	20700	20550	26700	14400	20550	20551.46	4.93	0	-101	21483	21016	20433	19966	19383	21250	20200	662	6150	5000	14380	50	1	13247561	2722	-4.48	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.23	N	006840	5000	662 억	652724	N	N	11	N	N
82	20230717	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	500	2	2.49	666151590	32563	207.82	20050	20900	19850	26050	14050	20050	20457.31	4.83	0	4422	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2722	-4.48	0.49	12	0.25	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.23	N	006840	5000	662 억	639858	N	N	11	N	N
83	20230717	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	400	2	2.00	614437490	30044	191.74	20050	20900	19850	26050	14050	20050	20451.25	4.83	0	3891	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2709	-4.46	0.49	12	0.23	-4589.00	41746.00	21550	20230419	-5.10	11100	20221031	84.23	21550	-5.10	20230419	15450	32.36	20230314	21550	-5.10	20230419	11100	84.23	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
84	20230717	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	450	2	2.24	532309190	26026	166.10	20050	20900	19850	26050	14050	20050	20452.98	4.83	0	3613	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2716	-4.47	0.49	12	0.20	-4589.00	41746.00	21550	20230419	-4.87	11100	20221031	84.68	21550	-4.87	20230419	15450	32.69	20230314	21550	-4.87	20230419	11100	84.68	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
85	20230717	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	500	2	2.49	445946840	21816	139.23	20050	20900	19850	26050	14050	20050	20441.27	4.83	0	3149	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2722	-4.48	0.49	12	0.16	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
86	20230717	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	20400	350	2	1.75	433017440	21185	135.20	20050	20900	19850	26050	14050	20050	20439.81	4.83	0	2882	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2703	-4.45	0.49	12	0.16	-4589.00	41746.00	21550	20230419	-5.34	11100	20221031	83.78	21550	-5.34	20230419	15450	32.04	20230314	21550	-5.34	20230419	11100	83.78	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
87	20230717	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	600	2	2.99	326153640	15946	101.77	20050	20900	19850	26050	14050	20050	20453.63	4.83	0	2489	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2736	-4.50	0.49	12	0.12	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
88	20230717	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	300	2	1.50	109166840	5418	34.58	20050	20400	19850	26050	14050	20050	20148.92	4.83	0	961	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2696	-4.43	0.49	12	0.04	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
89	20230717	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	50	2	0.25	6716850	335	2.14	20050	20100	19850	26050	14050	20050	20050.30	4.83	0	-26	20696	20372	20076	19752	19456	20535	19915	662	6000	5000	14030	50	1	13247561	2663	-4.38	0.48	12	0.00	-4589.00	41746.00	21550	20230419	-6.73	11100	20221031	81.08	21550	-6.73	20230419	15450	30.10	20230314	21550	-6.73	20230419	11100	81.08	20221031	0.23	N	006840	5000	662 억	639858	N	N	37	N	N
90	20230714	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	70	2	0.35	316200500	15662	146.58	20000	20400	19780	25950	13990	19980	20189.02	4.80	0	-34	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2656	-4.37	0.48	12	0.12	-4589.00	41746.00	21550	20230419	-6.96	11100	20221031	80.63	21550	-6.96	20230419	15450	29.77	20230314	21550	-6.96	20230419	11100	80.63	20221031	0.24	N	006840	5000	662 억	636284	N	N	37	N	N
91	20230714	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	320	2	1.60	292595150	14493	135.64	20000	20400	19780	25950	13990	19980	20188.72	4.80	0	-333	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2689	-4.42	0.49	12	0.11	-4589.00	41746.00	21550	20230419	-5.80	11100	20221031	82.88	21550	-5.80	20230419	15450	31.39	20230314	21550	-5.80	20230419	11100	82.88	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
92	20230714	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	320	2	1.60	253179050	12550	117.45	20000	20400	19780	25950	13990	19980	20173.63	4.80	0	-1499	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2689	-4.42	0.49	12	0.09	-4589.00	41746.00	21550	20230419	-5.80	11100	20221031	82.88	21550	-5.80	20230419	15450	31.39	20230314	21550	-5.80	20230419	11100	82.88	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
93	20230714	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	20300	320	2	1.60	223996750	11110	103.98	20000	20400	19780	25950	13990	19980	20161.72	4.80	0	-1450	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2689	-4.42	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-5.80	11100	20221031	82.88	21550	-5.80	20230419	15450	31.39	20230314	21550	-5.80	20230419	11100	82.88	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
94	20230714	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	370	2	1.85	182043900	9046	84.66	20000	20400	19780	25950	13990	19980	20124.24	4.80	0	-1370	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2696	-4.43	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
95	20230714	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	120	2	0.60	114040000	5685	53.21	20000	20200	19780	25950	13990	19980	20059.81	4.80	0	-814	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2663	-4.38	0.48	12	0.04	-4589.00	41746.00	21550	20230419	-6.73	11100	20221031	81.08	21550	-6.73	20230419	15450	30.10	20230314	21550	-6.73	20230419	11100	81.08	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
96	20230714	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	19970	-10	5	-0.05	86450880	4310	40.34	20000	20200	19780	25950	13990	19980	20058.21	4.80	0	-502	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	10	1	13247561	2646	-4.35	0.48	12	0.03	-4589.00	41746.00	21550	20230419	-7.33	11100	20221031	79.91	21550	-7.33	20230419	15450	29.26	20230314	21550	-7.33	20230419	11100	79.91	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
97	20230714	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	20	2	0.10	1380000	69	0.65	20000	20000	20000	25950	13990	19980	20000.00	4.80	0	-7	20453	20216	19863	19626	19273	20040	19450	662	5980	5000	13980	50	1	13247561	2650	-4.36	0.48	12	0.00	-4589.00	41746.00	21550	20230419	-7.19	11100	20221031	80.18	21550	-7.19	20230419	15450	29.45	20230314	21550	-7.19	20230419	11100	80.18	20221031	0.24	N	006840	5000	662 억	636284	N	N	111	N	N
98	20230713	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	40	2	0.20	211467370	10680	36.74	20100	20100	19510	25900	13960	19940	19800.32	4.81	0	-973	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2647	-4.35	0.48	12	0.08	-4589.00	41746.00	21550	20230419	-7.29	11100	20221031	80.00	21550	-7.29	20230419	15450	29.32	20230314	21550	-7.29	20230419	11100	80.00	20221031	0.24	N	006840	5000	662 억	636736	N	N	111	N	N
99	20230713	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	40	2	0.20	183571020	9284	31.94	20100	20100	19510	25900	13960	19940	19772.84	4.81	0	-1246	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2647	-4.35	0.48	12	0.07	-4589.00	41746.00	21550	20230419	-7.29	11100	20221031	80.00	21550	-7.29	20230419	15450	29.32	20230314	21550	-7.29	20230419	11100	80.00	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
100	20230713	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	19920	-20	5	-0.10	139952000	7098	24.42	20100	20100	19510	25900	13960	19940	19717.10	4.81	0	-1721	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2639	-4.34	0.48	12	0.05	-4589.00	41746.00	21550	20230419	-7.56	11100	20221031	79.46	21550	-7.56	20230419	15450	28.93	20230314	21550	-7.56	20230419	11100	79.46	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
101	20230713	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	19760	-180	5	-0.90	123088080	6249	21.50	20100	20100	19510	25900	13960	19940	19697.24	4.81	0	-1887	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2618	-4.31	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.31	11100	20221031	78.02	21550	-8.31	20230419	15450	27.90	20230314	21550	-8.31	20230419	11100	78.02	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
102	20230713	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	-310	5	-1.55	107035150	5434	18.70	20100	20100	19510	25900	13960	19940	19697.30	4.81	0	-1412	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2600	-4.28	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
103	20230713	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	19690	-250	5	-1.25	70450220	3573	12.29	20100	20100	19510	25900	13960	19940	19717.39	4.81	0	-231	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2608	-4.29	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-8.63	11100	20221031	77.39	21550	-8.63	20230419	15450	27.44	20230314	21550	-8.63	20230419	11100	77.39	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
104	20230713	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	19710	-230	5	-1.15	55404680	2809	9.66	20100	20100	19510	25900	13960	19940	19723.99	4.81	0	-43	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	10	1	13247561	2611	-4.30	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-8.54	11100	20221031	77.57	21550	-8.54	20230419	15450	27.57	20230314	21550	-8.54	20230419	11100	77.57	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
105	20230713	090200	57	100.00	KOSPI	금융업	N	N	N	N	N	20100	160	2	0.80	9521730	482	1.66	20100	20100	19560	25900	13960	19940	19754.63	4.81	0	15	21060	20500	19640	19080	18220	20780	19360	662	5970	5000	13950	50	1	13247561	2663	-4.38	0.48	12	0.00	-4589.00	41746.00	21550	20230419	-6.73	11100	20221031	81.08	21550	-6.73	20230419	15450	30.10	20230314	21550	-6.73	20230419	11100	81.08	20221031	0.24	N	006840	5000	662 억	636736	N	N	9	N	N
106	20230712	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	19940	1050	2	5.56	573551390	29060	387.16	19070	20200	18780	24550	13230	18890	19736.08	4.67	0	14264	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2642	-4.35	0.48	12	0.22	-4589.00	41746.00	21550	20230419	-7.47	11100	20221031	79.64	21550	-7.47	20230419	15450	29.06	20230314	21550	-7.47	20230419	11100	79.64	20221031	0.24	N	006840	5000	662 억	618809	N	N	9	N	N
107	20230712	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	19990	1100	2	5.82	491180040	24939	332.25	19070	20200	18780	24550	13230	18890	19695.26	4.67	0	12843	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2648	-4.36	0.48	12	0.19	-4589.00	41746.00	21550	20230419	-7.24	11100	20221031	80.09	21550	-7.24	20230419	15450	29.39	20230314	21550	-7.24	20230419	11100	80.09	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
108	20230712	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	19900	1010	2	5.35	383345080	19533	260.23	19070	20200	18780	24550	13230	18890	19625.51	4.67	0	8892	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2636	-4.34	0.48	12	0.15	-4589.00	41746.00	21550	20230419	-7.66	11100	20221031	79.28	21550	-7.66	20230419	15450	28.80	20230314	21550	-7.66	20230419	11100	79.28	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
109	20230712	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	19790	900	2	4.76	335909510	17141	228.36	19070	20200	18780	24550	13230	18890	19596.84	4.67	0	8122	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2622	-4.31	0.47	12	0.13	-4589.00	41746.00	21550	20230419	-8.17	11100	20221031	78.29	21550	-8.17	20230419	15450	28.09	20230314	21550	-8.17	20230419	11100	78.29	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
110	20230712	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	19770	880	2	4.66	321559150	16415	218.69	19070	20200	18780	24550	13230	18890	19589.35	4.67	0	7544	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2619	-4.31	0.47	12	0.12	-4589.00	41746.00	21550	20230419	-8.26	11100	20221031	78.11	21550	-8.26	20230419	15450	27.96	20230314	21550	-8.26	20230419	11100	78.11	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
111	20230712	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	19880	990	2	5.24	278267580	14222	189.48	19070	20200	18780	24550	13230	18890	19565.99	4.67	0	6727	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2634	-4.33	0.48	12	0.11	-4589.00	41746.00	21550	20230419	-7.75	11100	20221031	79.10	21550	-7.75	20230419	15450	28.67	20230314	21550	-7.75	20230419	11100	79.10	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
112	20230712	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	19480	590	2	3.12	80030620	4160	55.42	19070	19490	18780	24550	13230	18890	19238.13	4.67	0	1475	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2581	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.61	11100	20221031	75.50	21550	-9.61	20230419	15450	26.08	20230314	21550	-9.61	20230419	11100	75.50	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
113	20230712	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	19070	180	2	0.95	3687630	195	2.60	19070	19080	18780	24550	13230	18890	18910.92	4.67	0	3	19090	18990	18910	18810	18730	18950	18770	662	5660	5000	13220	10	1	13247561	2526	-4.16	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.51	11100	20221031	71.80	21550	-11.51	20230419	15450	23.43	20230314	21550	-11.51	20230419	11100	71.80	20221031	0.24	N	006840	5000	662 억	618809	N	N	15	N	N
114	20230711	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	18890	-110	5	-0.58	141892500	7506	91.68	18940	19010	18830	24700	13300	19000	18903.88	4.66	0	1238	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2502	-4.12	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-12.34	11100	20221031	70.18	21550	-12.34	20230419	15450	22.27	20230314	21550	-12.34	20230419	11100	70.18	20221031	0.25	N	006840	5000	662 억	617571	N	N	15	N	N
115	20230711	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	18880	-120	5	-0.63	126368600	6684	81.64	18940	19010	18830	24700	13300	19000	18906.13	4.66	0	763	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2501	-4.11	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-12.39	11100	20221031	70.09	21550	-12.39	20230419	15450	22.20	20230314	21550	-12.39	20230419	11100	70.09	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
116	20230711	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	18880	-120	5	-0.63	104042760	5501	67.19	18940	19010	18830	24700	13300	19000	18913.43	4.66	0	277	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2501	-4.11	0.45	12	0.04	-4589.00	41746.00	21550	20230419	-12.39	11100	20221031	70.09	21550	-12.39	20230419	15450	22.20	20230314	21550	-12.39	20230419	11100	70.09	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
117	20230711	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	18920	-80	5	-0.42	72539630	3832	46.81	18940	19010	18830	24700	13300	19000	18929.97	4.66	0	-183	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2506	-4.12	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.20	11100	20221031	70.45	21550	-12.20	20230419	15450	22.46	20230314	21550	-12.20	20230419	11100	70.45	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
118	20230711	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	18920	-80	5	-0.42	64667930	3416	41.72	18940	19010	18830	24700	13300	19000	18930.89	4.66	0	-147	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2506	-4.12	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.20	11100	20221031	70.45	21550	-12.20	20230419	15450	22.46	20230314	21550	-12.20	20230419	11100	70.45	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
119	20230711	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	18830	-170	5	-0.89	55060980	2907	35.51	18940	19010	18830	24700	13300	19000	18940.83	4.66	0	-249	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2495	-4.10	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-12.62	11100	20221031	69.64	21550	-12.62	20230419	15450	21.88	20230314	21550	-12.62	20230419	11100	69.64	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
120	20230711	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	18900	-100	5	-0.53	15492730	817	9.98	18940	19010	18900	24700	13300	19000	18962.95	4.66	0	-148	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2504	-4.12	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.30	11100	20221031	70.27	21550	-12.30	20230419	15450	22.33	20230314	21550	-12.30	20230419	11100	70.27	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
121	20230711	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	18990	-10	5	-0.05	1044870	55	0.67	18940	19000	18940	24700	13300	19000	18997.64	4.66	0	-55	19760	19380	19080	18700	18400	19230	18550	662	5700	5000	13300	10	1	13247561	2516	-4.14	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.88	11100	20221031	71.08	21550	-11.88	20230419	15450	22.91	20230314	21550	-11.88	20230419	11100	71.08	20221031	0.25	N	006840	5000	662 억	617571	N	N	0	N	N
122	20230710	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	-80	5	-0.42	154896220	8187	74.41	19080	19460	18780	24800	13360	19080	18919.78	4.67	0	-1170	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2517	-4.14	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
123	20230710	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	18950	-130	5	-0.68	140680800	7438	67.61	19080	19460	18780	24800	13360	19080	18913.79	4.67	0	-704	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2510	-4.13	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-12.06	11100	20221031	70.72	21550	-12.06	20230419	15450	22.65	20230314	21550	-12.06	20230419	11100	70.72	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
124	20230710	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	18820	-260	5	-1.36	123621750	6537	59.42	19080	19460	18780	24800	13360	19080	18911.08	4.67	0	-597	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2493	-4.10	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-12.67	11100	20221031	69.55	21550	-12.67	20230419	15450	21.81	20230314	21550	-12.67	20230419	11100	69.55	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
125	20230710	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	18800	-280	5	-1.47	97082230	5128	46.61	19080	19460	18780	24800	13360	19080	18931.79	4.67	0	-530	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2491	-4.10	0.45	12	0.04	-4589.00	41746.00	21550	20230419	-12.76	11100	20221031	69.37	21550	-12.76	20230419	15450	21.68	20230314	21550	-12.76	20230419	11100	69.37	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
126	20230710	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	18790	-290	5	-1.52	83763920	4420	40.17	19080	19460	18780	24800	13360	19080	18951.11	4.67	0	-486	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2489	-4.09	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.81	11100	20221031	69.28	21550	-12.81	20230419	15450	21.62	20230314	21550	-12.81	20230419	11100	69.28	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
127	20230710	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	18950	-130	5	-0.68	33998380	1783	16.21	19080	19460	18940	24800	13360	19080	19068.08	4.67	0	-63	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2510	-4.13	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.06	11100	20221031	70.72	21550	-12.06	20230419	15450	22.65	20230314	21550	-12.06	20230419	11100	70.72	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
128	20230710	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	19110	30	2	0.16	18720430	979	8.90	19080	19460	18970	24800	13360	19080	19121.99	4.67	0	48	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2532	-4.16	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.32	11100	20221031	72.16	21550	-11.32	20230419	15450	23.69	20230314	21550	-11.32	20230419	11100	72.16	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
129	20230710	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	0	3	0.00	95400	5	0.05	19080	19080	19080	24800	13360	19080	19080.00	4.67	0	-4	19286	19182	18976	18872	18666	19235	18925	662	5720	5000	13350	10	1	13247561	2528	-4.16	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.26	N	006840	5000	662 억	618423	N	N	0	N	N
130	20230707	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	0	3	0.00	208753510	11002	109.04	18920	19080	18770	24800	13360	19080	18974.14	4.67	0	378	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2528	-4.16	0.46	12	0.08	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
131	20230707	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	19060	-20	5	-0.10	200609320	10575	104.81	18920	19080	18770	24800	13360	19080	18970.15	4.67	0	290	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2525	-4.15	0.46	12	0.08	-4589.00	41746.00	21550	20230419	-11.55	11100	20221031	71.71	21550	-11.55	20230419	15450	23.37	20230314	21550	-11.55	20230419	11100	71.71	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
132	20230707	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	19050	-30	5	-0.16	156956820	8285	82.11	18920	19080	18770	24800	13360	19080	18944.70	4.67	0	-99	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2524	-4.15	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-11.60	11100	20221031	71.62	21550	-11.60	20230419	15450	23.30	20230314	21550	-11.60	20230419	11100	71.62	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
133	20230707	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	0	3	0.00	122723950	6487	64.29	18920	19080	18770	24800	13360	19080	18918.44	4.67	0	-356	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2528	-4.16	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
134	20230707	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	18930	-150	5	-0.79	96767430	5123	50.77	18920	19060	18770	24800	13360	19080	18888.82	4.67	0	-474	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2508	-4.13	0.45	12	0.04	-4589.00	41746.00	21550	20230419	-12.16	11100	20221031	70.54	21550	-12.16	20230419	15450	22.52	20230314	21550	-12.16	20230419	11100	70.54	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
135	20230707	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	18810	-270	5	-1.42	82762380	4380	43.41	18920	19060	18770	24800	13360	19080	18895.52	4.67	0	-821	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2492	-4.10	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.71	11100	20221031	69.46	21550	-12.71	20230419	15450	21.75	20230314	21550	-12.71	20230419	11100	69.46	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
136	20230707	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	18980	-100	5	-0.52	20361680	1077	10.67	18920	19050	18770	24800	13360	19080	18905.92	4.67	0	-426	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2514	-4.14	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-11.93	11100	20221031	70.99	21550	-11.93	20230419	15450	22.85	20230314	21550	-11.93	20230419	11100	70.99	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
137	20230707	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	18920	-160	5	-0.84	37840	2	0.02	18920	18920	18920	24800	13360	19080	18920.00	4.67	0	-2	19606	19342	19146	18882	18686	19245	18785	662	5720	5000	13350	10	1	13247561	2506	-4.12	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.20	11100	20221031	70.45	21550	-12.20	20230419	15450	22.46	20230314	21550	-12.20	20230419	11100	70.45	20221031	0.26	N	006840	5000	662 억	618495	N	N	9	N	N
138	20230706	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	-240	5	-1.24	188179020	9890	150.26	19180	19410	18950	25100	13530	19320	19027.20	4.68	0	-897	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2528	-4.16	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.26	N	006840	5000	662 억	620411	N	N	9	N	N
139	20230706	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	19090	-230	5	-1.19	182913490	9614	146.07	19180	19410	18950	25100	13530	19320	19025.74	4.68	0	-812	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2529	-4.16	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-11.42	11100	20221031	71.98	21550	-11.42	20230419	15450	23.56	20230314	21550	-11.42	20230419	11100	71.98	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
140	20230706	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	18960	-360	5	-1.86	164181720	8631	131.13	19180	19410	18950	25100	13530	19320	19022.33	4.68	0	-709	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2512	-4.13	0.45	12	0.07	-4589.00	41746.00	21550	20230419	-12.02	11100	20221031	70.81	21550	-12.02	20230419	15450	22.72	20230314	21550	-12.02	20230419	11100	70.81	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
141	20230706	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	18980	-340	5	-1.76	125230440	6576	99.91	19180	19410	18960	25100	13530	19320	19043.56	4.68	0	-360	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2514	-4.14	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-11.93	11100	20221031	70.99	21550	-11.93	20230419	15450	22.85	20230314	21550	-11.93	20230419	11100	70.99	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
142	20230706	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	-320	5	-1.66	98866900	5187	78.81	19180	19410	19000	25100	13530	19320	19060.52	4.68	0	-89	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2517	-4.14	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
143	20230706	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	19040	-280	5	-1.45	63382820	3324	50.50	19180	19410	19000	25100	13530	19320	19068.24	4.68	0	-261	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2522	-4.15	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.65	11100	20221031	71.53	21550	-11.65	20230419	15450	23.24	20230314	21550	-11.65	20230419	11100	71.53	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
144	20230706	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	19020	-300	5	-1.55	27779750	1453	22.08	19180	19410	19000	25100	13530	19320	19118.89	4.68	0	-703	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2520	-4.14	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.74	11100	20221031	71.35	21550	-11.74	20230419	15450	23.11	20230314	21550	-11.74	20230419	11100	71.35	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
145	20230706	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	19180	-140	5	-0.72	134260	7	0.11	19180	19180	19180	25100	13530	19320	19180.00	4.68	0	-7	19680	19500	19350	19170	19020	19590	19260	662	5785	5000	13520	10	1	13247561	2541	-4.18	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.26	N	006840	5000	662 억	620411	N	N	0	N	N
146	20230705	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	19320	-20	5	-0.10	127140500	6582	115.58	19200	19530	19200	25100	13540	19340	19316.39	4.70	0	-2311	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2559	-4.21	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-10.35	11100	20221031	74.05	21550	-10.35	20230419	15450	25.05	20230314	21550	-10.35	20230419	11100	74.05	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
147	20230705	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	19280	-60	5	-0.31	118213030	6119	107.45	19200	19530	19200	25100	13540	19340	19319.01	4.70	0	-2294	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2554	-4.20	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-10.53	11100	20221031	73.69	21550	-10.53	20230419	15450	24.79	20230314	21550	-10.53	20230419	11100	73.69	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
148	20230705	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	-40	5	-0.21	85485030	4424	77.68	19200	19530	19200	25100	13540	19340	19323.02	4.70	0	-1861	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2557	-4.21	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
149	20230705	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	10	2	0.05	76931900	3981	69.90	19200	19530	19200	25100	13540	19340	19324.77	4.70	0	-1584	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2563	-4.22	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
150	20230705	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	19280	-60	5	-0.31	65475150	3387	59.47	19200	19530	19200	25100	13540	19340	19331.31	4.70	0	-1528	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2554	-4.20	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.53	11100	20221031	73.69	21550	-10.53	20230419	15450	24.79	20230314	21550	-10.53	20230419	11100	73.69	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
151	20230705	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	10	2	0.05	54983850	2844	49.94	19200	19530	19200	25100	13540	19340	19333.28	4.70	0	-1435	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2563	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
152	20230705	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	10	2	0.05	22071880	1142	20.05	19200	19530	19200	25100	13540	19340	19327.39	4.70	0	-885	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2563	-4.22	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
153	20230705	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	-130	5	-0.67	1612840	84	1.47	19200	19210	19200	25100	13540	19340	19200.48	4.70	0	-4	20286	19812	19316	18842	18346	19565	18595	662	5780	5000	13530	10	1	13247561	2545	-4.19	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.26	N	006840	5000	662 억	622782	N	N	0	N	N
154	20230704	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	19340	-80	5	-0.41	109968840	5695	89.29	19420	19790	18820	25200	13600	19420	19309.72	4.71	0	-1404	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2562	-4.21	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.26	11100	20221031	74.23	21550	-10.26	20230419	15450	25.18	20230314	21550	-10.26	20230419	11100	74.23	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
155	20230704	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-130	5	-0.67	104926380	5434	85.20	19420	19790	18820	25200	13600	19420	19309.23	4.71	0	-1362	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2555	-4.20	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
156	20230704	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	-120	5	-0.62	98211280	5086	79.74	19420	19790	18820	25200	13600	19420	19310.12	4.71	0	-1286	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2557	-4.21	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
157	20230704	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	19340	-80	5	-0.41	84331700	4367	68.47	19420	19790	18820	25200	13600	19420	19311.13	4.71	0	-993	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2562	-4.21	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.26	11100	20221031	74.23	21550	-10.26	20230419	15450	25.18	20230314	21550	-10.26	20230419	11100	74.23	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
158	20230704	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-70	5	-0.36	81606590	4226	66.26	19420	19790	18820	25200	13600	19420	19310.60	4.71	0	-898	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2563	-4.22	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
159	20230704	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-130	5	-0.67	72286590	3745	58.72	19420	19790	18820	25200	13600	19420	19302.16	4.71	0	-605	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2555	-4.20	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
160	20230704	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	19280	-140	5	-0.72	50375620	2605	40.84	19420	19790	18820	25200	13600	19420	19338.05	4.71	0	-596	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2554	-4.20	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.53	11100	20221031	73.69	21550	-10.53	20230419	15450	24.79	20230314	21550	-10.53	20230419	11100	73.69	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
161	20230704	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	19420	0	3	0.00	1864320	96	1.51	19420	19420	19420	25200	13600	19420	19420.00	4.71	0	-1	19866	19642	19446	19222	19026	19755	19335	662	5800	5000	13590	10	1	13247561	2573	-4.23	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.88	11100	20221031	74.95	21550	-9.88	20230419	15450	25.70	20230314	21550	-9.88	20230419	11100	74.95	20221031	0.26	N	006840	5000	662 억	624279	N	N	1	N	N
162	20230703	160202	57	100.00	KOSPI	금융업	N	N	N	N	N	19420	210	2	1.09	124075520	6377	48.79	19250	19670	19250	24950	13450	19210	19456.81	4.70	0	1269	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2573	-4.23	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.88	11100	20221031	74.95	21550	-9.88	20230419	15450	25.70	20230314	21550	-9.88	20230419	11100	74.95	20221031	0.25	N	006840	5000	662 억	622485	N	N	1	N	N
163	20230703	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	250	2	1.30	118966070	6114	46.78	19250	19670	19250	24950	13450	19210	19457.98	4.70	0	1158	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2578	-4.24	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
164	20230703	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	19550	340	2	1.77	106087910	5454	41.73	19250	19670	19250	24950	13450	19210	19451.40	4.70	0	1365	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2590	-4.26	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.28	11100	20221031	76.13	21550	-9.28	20230419	15450	26.54	20230314	21550	-9.28	20230419	11100	76.13	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
165	20230703	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	240	2	1.25	86817160	4466	34.17	19250	19670	19250	24950	13450	19210	19439.58	4.70	0	1378	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2577	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
166	20230703	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	19540	330	2	1.72	79694720	4100	31.37	19250	19670	19250	24950	13450	19210	19437.74	4.70	0	1333	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2589	-4.26	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.33	11100	20221031	76.04	21550	-9.33	20230419	15450	26.47	20230314	21550	-9.33	20230419	11100	76.04	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
167	20230703	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	260	2	1.35	52212280	2691	20.59	19250	19500	19250	24950	13450	19210	19402.56	4.70	0	1161	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2579	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
168	20230703	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	240	2	1.25	44759530	2308	17.66	19250	19500	19250	24950	13450	19210	19393.21	4.70	0	1186	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2577	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N
169	20230703	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	260	2	1.35	192780	10	0.08	19250	19470	19250	24950	13450	19210	19278.00	4.70	0	-3	19663	19436	19253	19026	18843	19345	18935	662	5750	5000	13440	10	1	13247561	2579	-4.24	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.25	N	006840	5000	662 억	622485	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History