KissMeData/244920/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	161016	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	0	3	0.00	37017050	9029	43.33	4140	4140	4065	5330	2870	4100	4099.80	1.24	0	-4486	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	927	1.84	0.64	12	0.04	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
3	20230731	151016	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	10	2	0.24	36200930	8830	42.37	4140	4140	4065	5330	2870	4100	4099.77	1.24	0	-4511	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	929	1.85	0.64	12	0.04	2226.00	6449.00	6750	20220808	-39.11	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6750	-39.11	20220808	3850	6.75	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
4	20230731	141022	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	10	2	0.24	29890645	7287	34.97	4140	4140	4065	5330	2870	4100	4101.91	1.24	0	-4734	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	929	1.85	0.64	12	0.03	2226.00	6449.00	6750	20220808	-39.11	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6750	-39.11	20220808	3850	6.75	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
5	20230731	131020	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	0	3	0.00	18497895	4500	21.60	4140	4140	4065	5330	2870	4100	4110.64	1.24	0	-2307	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	927	1.84	0.64	12	0.02	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
6	20230731	121031	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	20	2	0.49	10238120	2489	11.94	4140	4140	4065	5330	2870	4100	4113.35	1.24	0	-423	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	931	1.85	0.64	12	0.01	2226.00	6449.00	6750	20220808	-38.96	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6750	-38.96	20220808	3850	7.01	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
7	20230731	111032	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	20	2	0.49	6858175	1668	8.00	4140	4140	4065	5330	2870	4100	4111.62	1.24	0	-423	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	931	1.85	0.64	12	0.01	2226.00	6449.00	6750	20220808	-38.96	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6750	-38.96	20220808	3850	7.01	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
8	20230731	101028	57	100.00	KOSPI		금융업	N	N	N	N		N	4125	25	2	0.61	4392315	1069	5.13	4140	4140	4065	5330	2870	4100	4108.81	1.24	0	-423	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	933	1.85	0.64	12	0.00	2226.00	6449.00	6750	20220808	-38.89	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6750	-38.89	20220808	3850	7.14	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
9	20230731	091018	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	40	2	0.98	1395180	337	1.62	4140	4140	4140	5330	2870	4100	4140.00	1.24	0	0	4256	4177	4116	4037	3976	4217	4077	113	1230	500	2870	5	1	22607693	936	1.86	0.64	12	0.00	2226.00	6449.00	6750	20220808	-38.67	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6750	-38.67	20220808	3850	7.53	20230726	2.91	N	244920	500	113 억	281266	N	N	8	N	N
10	20230728	161020	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	-40	5	-0.97	85521630	20838	80.72	4055	4195	4055	5380	2900	4140	4104.12	1.24	0	100	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	927	1.84	0.64	12	0.09	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.92	N	244920	500	113 억	279637	N	N	8	N	N
11	20230728	151018	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	-40	5	-0.97	75058405	18286	70.84	4055	4195	4055	5380	2900	4140	4104.69	1.24	0	218	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	927	1.84	0.64	12	0.08	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
12	20230728	141016	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-5	5	-0.12	51626840	12544	48.59	4055	4195	4055	5380	2900	4140	4115.66	1.24	0	451	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	935	1.86	0.64	12	0.06	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
13	20230728	131019	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-10	5	-0.24	27144160	6579	25.49	4055	4195	4055	5380	2900	4140	4125.88	1.24	0	996	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	934	1.86	0.64	12	0.03	2226.00	6449.00	6750	20220808	-38.81	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6750	-38.81	20220808	3850	7.27	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
14	20230728	121017	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	10	2	0.24	25040235	6071	23.52	4055	4195	4055	5380	2900	4140	4124.57	1.24	0	1430	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	938	1.86	0.64	12	0.03	2226.00	6449.00	6750	20220808	-38.52	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6750	-38.52	20220808	3850	7.79	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
15	20230728	111024	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-5	5	-0.12	18199630	4420	17.12	4055	4195	4055	5380	2900	4140	4117.56	1.24	0	929	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	935	1.86	0.64	12	0.02	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
16	20230728	101013	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4140	0	3	0.00	13373895	3250	12.59	4055	4195	4055	5380	2900	4140	4115.04	1.24	0	-191	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	936	1.86	0.64	12	0.01	2226.00	6449.00	6750	20220808	-38.67	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6750	-38.67	20220808	3850	7.53	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
17	20230728	091023	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4140	0	3	0.00	4102240	1007	3.90	4055	4140	4055	5380	2900	4140	4073.72	1.24	0	285	4260	4200	4080	4020	3900	4230	4050	113	1240	500	2890	5	1	22607693	936	1.86	0.64	12	0.00	2226.00	6449.00	6750	20220808	-38.67	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6750	-38.67	20220808	3850	7.53	20230726	2.92	N	244920	500	113 억	279637	N	N	0	N	N
18	20230727	161014	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4140	105	2	2.60	104847250	25813	23.06	4020	4140	3960	5240	2825	4035	4061.80	1.22	-2138	3780	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	936	1.86	0.64	12	0.11	2226.00	6449.00	6750	20220808	-38.67	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6750	-38.67	20220808	3850	7.53	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
19	20230727	151014	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	60	2	1.49	96575150	23804	21.27	4020	4125	3960	5240	2825	4035	4057.10	1.22	-2138	4014	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	926	1.84	0.63	12	0.11	2226.00	6449.00	6750	20220808	-39.33	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6750	-39.33	20220808	3850	6.36	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
20	20230727	141010	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	25	2	0.62	67601160	16678	14.90	4020	4125	3960	5240	2825	4035	4053.31	1.22	-2138	641	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	918	1.82	0.63	12	0.07	2226.00	6449.00	6750	20220808	-39.85	3850	20230726	5.45	5330	-23.83	20230508	3850	5.45	20230726	6750	-39.85	20220808	3850	5.45	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
21	20230727	131008	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	35	2	0.87	58196810	14349	12.82	4020	4125	3960	5240	2825	4035	4055.81	1.22	-2138	217	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	920	1.83	0.63	12	0.06	2226.00	6449.00	6750	20220808	-39.70	3850	20230726	5.71	5330	-23.64	20230508	3850	5.71	20230726	6750	-39.70	20220808	3850	5.71	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
22	20230727	121012	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	80	2	1.98	55823240	13766	12.30	4020	4125	3960	5240	2825	4035	4055.15	1.22	-2138	200	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	930	1.85	0.64	12	0.06	2226.00	6449.00	6750	20220808	-39.04	3850	20230726	6.88	5330	-22.80	20230508	3850	6.88	20230726	6750	-39.04	20220808	3850	6.88	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
23	20230727	111014	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	65	2	1.61	41394565	10237	9.15	4020	4125	3960	5240	2825	4035	4043.62	1.22	-2138	1293	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	927	1.84	0.64	12	0.05	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
24	20230727	101012	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	25	2	0.62	26412980	6568	5.87	4020	4100	3960	5240	2825	4035	4021.46	1.22	-2138	2304	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	918	1.82	0.63	12	0.03	2226.00	6449.00	6750	20220808	-39.85	3850	20230726	5.45	5330	-23.83	20230508	3850	5.45	20230726	6750	-39.85	20220808	3850	5.45	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
25	20230727	091009	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	40	2	0.99	22804060	5669	5.06	4020	4100	4000	5240	2825	4035	4022.59	1.22	-2138	2320	4331	4182	4016	3867	3701	4100	3785	113	1207	500	2820	5	1	22607693	921	1.83	0.63	12	0.03	2226.00	6449.00	6750	20220808	-39.63	3850	20230726	5.84	5330	-23.55	20230508	3850	5.84	20230726	6750	-39.63	20220808	3850	5.84	20230726	2.96	N	244920	500	113 억	275361	N	N	0	N	N
26	20230726	161007	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4035	-165	5	-3.93	445276690	111924	430.79	4155	4165	3850	5460	2940	4200	3978.38	1.23	0	-4014	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	912	1.81	0.63	12	0.50	2226.00	6449.00	6750	20220808	-40.22	3850	20230726	4.81	5330	-24.30	20230508	3850	4.81	20230726	6750	-40.22	20220808	3850	4.81	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
27	20230726	151013	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4025	-175	5	-4.17	429599355	108038	415.83	4155	4165	3850	5460	2940	4200	3976.37	1.23	0	-3789	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	910	1.81	0.62	12	0.48	2226.00	6449.00	6750	20220808	-40.37	3850	20230726	4.55	5330	-24.48	20230508	3850	4.55	20230726	6750	-40.37	20220808	3850	4.55	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
28	20230726	141006	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4025	-175	5	-4.17	408181095	102724	395.38	4155	4165	3850	5460	2940	4200	3973.57	1.23	0	-2509	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	910	1.81	0.62	12	0.45	2226.00	6449.00	6750	20220808	-40.37	3850	20230726	4.55	5330	-24.48	20230508	3850	4.55	20230726	6750	-40.37	20220808	3850	4.55	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
29	20230726	131003	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4020	-180	5	-4.29	376601335	94851	365.08	4155	4165	3850	5460	2940	4200	3970.45	1.23	0	-1961	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	909	1.81	0.62	12	0.42	2226.00	6449.00	6750	20220808	-40.44	3850	20230726	4.42	5330	-24.58	20230508	3850	4.42	20230726	6750	-40.44	20220808	3850	4.42	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
30	20230726	121006	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3985	-215	5	-5.12	330713550	83450	321.20	4155	4165	3850	5460	2940	4200	3963.01	1.23	0	1086	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	901	1.79	0.62	12	0.37	2226.00	6449.00	6750	20220808	-40.96	3850	20230726	3.51	5330	-25.23	20230508	3850	3.51	20230726	6750	-40.96	20220808	3850	3.51	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
31	20230726	111000	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3900	-300	5	-7.14	249897225	62804	241.73	4155	4165	3850	5460	2940	4200	3979.00	1.23	0	-121	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	882	1.75	0.60	12	0.28	2226.00	6449.00	6750	20220808	-42.22	3850	20230726	1.30	5330	-26.83	20230508	3850	1.30	20230726	6750	-42.22	20220808	3850	1.30	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
32	20230726	101009	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4050	-150	5	-3.57	75240405	18364	70.68	4155	4165	4050	5460	2940	4200	4097.17	1.23	0	-6501	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	916	1.82	0.63	12	0.08	2226.00	6449.00	6750	20220808	-40.00	4050	20230726	0.00	5330	-24.02	20230508	4050	0.00	20230726	6750	-40.00	20220808	4050	0.00	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
33	20230726	091003	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4120	-80	5	-1.90	16295785	3938	15.16	4155	4155	4120	5460	2940	4200	4138.09	1.23	0	-580	4326	4262	4226	4162	4126	4245	4145	113	1260	500	2940	5	1	22607693	931	1.85	0.64	12	0.02	2226.00	6449.00	6750	20220808	-38.96	4120	20230726	0.00	5330	-22.70	20230508	4120	0.00	20230726	6750	-38.96	20220808	4120	0.00	20230726	2.92	N	244920	500	113 억	277499	N	N	0	N	N
34	20230725	161000	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4200	-90	5	-2.10	104860505	24873	60.85	4285	4290	4190	5570	3005	4290	4215.84	1.25	0	-3459	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	950	1.89	0.65	12	0.11	2226.00	6449.00	6750	20220808	-37.78	4155	20230721	1.08	5330	-21.20	20230508	4155	1.08	20230721	6750	-37.78	20220808	4155	1.08	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
35	20230725	150949	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4220	-70	5	-1.63	94061875	22302	54.56	4285	4290	4190	5570	3005	4290	4217.64	1.25	0	-3471	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	954	1.90	0.65	12	0.10	2226.00	6449.00	6750	20220808	-37.48	4155	20230721	1.56	5330	-20.83	20230508	4155	1.56	20230721	6750	-37.48	20220808	4155	1.56	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
36	20230725	140947	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4265	-25	5	-0.58	69153520	16381	40.07	4285	4290	4190	5570	3005	4290	4221.57	1.25	0	-939	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	964	1.92	0.66	12	0.07	2226.00	6449.00	6750	20220808	-36.81	4155	20230721	2.65	5330	-19.98	20230508	4155	2.65	20230721	6750	-36.81	20220808	4155	2.65	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
37	20230725	130958	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	-55	5	-1.28	56899885	13483	32.98	4285	4290	4190	5570	3005	4290	4220.12	1.25	0	650	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	957	1.90	0.66	12	0.06	2226.00	6449.00	6750	20220808	-37.26	4155	20230721	1.93	5330	-20.54	20230508	4155	1.93	20230721	6750	-37.26	20220808	4155	1.93	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
38	20230725	120958	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-85	5	-1.98	45007230	10657	26.07	4285	4290	4190	5570	3005	4290	4223.26	1.25	0	649	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	951	1.89	0.65	12	0.05	2226.00	6449.00	6750	20220808	-37.70	4155	20230721	1.20	5330	-21.11	20230508	4155	1.20	20230721	6750	-37.70	20220808	4155	1.20	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
39	20230725	110956	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4265	-25	5	-0.58	38525945	9114	22.30	4285	4290	4195	5570	3005	4290	4227.12	1.25	0	718	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	964	1.92	0.66	12	0.04	2226.00	6449.00	6750	20220808	-36.81	4155	20230721	2.65	5330	-19.98	20230508	4155	2.65	20230721	6750	-36.81	20220808	4155	2.65	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
40	20230725	100956	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4230	-60	5	-1.40	28234410	6680	16.34	4285	4290	4195	5570	3005	4290	4226.71	1.25	0	777	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	956	1.90	0.66	12	0.03	2226.00	6449.00	6750	20220808	-37.33	4155	20230721	1.81	5330	-20.64	20230508	4155	1.81	20230721	6750	-37.33	20220808	4155	1.81	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
41	20230725	090955	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4205	-85	5	-1.98	11381625	2672	6.54	4285	4290	4205	5570	3005	4290	4259.59	1.25	0	-1486	4370	4330	4250	4210	4130	4350	4230	113	1282	500	3000	5	1	22607693	951	1.89	0.65	12	0.01	2226.00	6449.00	6750	20220808	-37.70	4155	20230721	1.20	5330	-21.11	20230508	4155	1.20	20230721	6750	-37.70	20220808	4155	1.20	20230721	2.95	N	244920	500	113 억	281539	N	N	0	N	N
42	20230724	160955	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4290	30	2	0.70	172220435	40878	88.07	4255	4290	4170	5530	2985	4260	4212.85	1.29	0	-7957	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	970	1.93	0.67	12	0.18	2226.00	6449.00	6750	20220808	-36.44	4155	20230721	3.25	5330	-19.51	20230508	4155	3.25	20230721	6750	-36.44	20220808	4155	3.25	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
43	20230724	150952	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-70	5	-1.64	92979135	22210	47.85	4255	4255	4175	5530	2985	4260	4186.36	1.29	0	-7236	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	947	1.88	0.65	12	0.10	2226.00	6449.00	6750	20220808	-37.93	4155	20230721	0.84	5330	-21.39	20230508	4155	0.84	20230721	6750	-37.93	20220808	4155	0.84	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
44	20230724	140950	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-65	5	-1.53	88608805	21167	45.60	4255	4255	4175	5530	2985	4260	4186.18	1.29	0	-7229	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	948	1.88	0.65	12	0.09	2226.00	6449.00	6750	20220808	-37.85	4155	20230721	0.96	5330	-21.29	20230508	4155	0.96	20230721	6750	-37.85	20220808	4155	0.96	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
45	20230724	130950	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-70	5	-1.64	77345230	18482	39.82	4255	4255	4175	5530	2985	4260	4184.90	1.29	0	-7229	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	947	1.88	0.65	12	0.08	2226.00	6449.00	6750	20220808	-37.93	4155	20230721	0.84	5330	-21.39	20230508	4155	0.84	20230721	6750	-37.93	20220808	4155	0.84	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
46	20230724	120951	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-65	5	-1.53	61323065	14646	31.55	4255	4255	4175	5530	2985	4260	4187.02	1.29	0	-6629	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	948	1.88	0.65	12	0.06	2226.00	6449.00	6750	20220808	-37.85	4155	20230721	0.96	5330	-21.29	20230508	4155	0.96	20230721	6750	-37.85	20220808	4155	0.96	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
47	20230724	110956	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-65	5	-1.53	55068765	13153	28.34	4255	4255	4175	5530	2985	4260	4186.78	1.29	0	-6581	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	948	1.88	0.65	12	0.06	2226.00	6449.00	6750	20220808	-37.85	4155	20230721	0.96	5330	-21.29	20230508	4155	0.96	20230721	6750	-37.85	20220808	4155	0.96	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
48	20230724	100946	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	-65	5	-1.53	46613600	11129	23.98	4255	4255	4175	5530	2985	4260	4188.48	1.29	0	-6214	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	948	1.88	0.65	12	0.05	2226.00	6449.00	6750	20220808	-37.85	4155	20230721	0.96	5330	-21.29	20230508	4155	0.96	20230721	6750	-37.85	20220808	4155	0.96	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
49	20230724	090951	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-70	5	-1.64	13788575	3278	7.06	4255	4255	4190	5530	2985	4260	4206.40	1.29	0	-1032	4330	4295	4225	4190	4120	4312	4207	113	1272	500	2980	5	1	22607693	947	1.88	0.65	12	0.01	2226.00	6449.00	6750	20220808	-37.93	4155	20230721	0.84	5330	-21.39	20230508	4155	0.84	20230721	6750	-37.93	20220808	4155	0.84	20230721	3.06	N	244920	500	113 억	290660	N	N	0	N	N
50	20230721	160942	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4260	45	2	1.07	194487490	46215	133.08	4155	4260	4155	5470	2955	4215	4207.94	1.28	0	183	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	963	1.91	0.66	12	0.20	2226.00	6449.00	6750	20220808	-36.89	4155	20230721	2.53	5330	-20.08	20230508	4155	2.53	20230721	6750	-36.89	20220808	4155	2.53	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
51	20230721	150944	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4220	5	2	0.12	158275580	37670	108.48	4155	4255	4155	5470	2955	4215	4201.63	1.28	0	1372	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	954	1.90	0.65	12	0.17	2226.00	6449.00	6750	20220808	-37.48	4155	20230721	1.56	5330	-20.83	20230508	4155	1.56	20230721	6750	-37.48	20220808	4155	1.56	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
52	20230721	140941	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4185	-30	5	-0.71	114652410	27258	78.49	4155	4255	4155	5470	2955	4215	4206.19	1.28	0	1529	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	946	1.88	0.65	12	0.12	2226.00	6449.00	6750	20220808	-38.00	4155	20230721	0.72	5330	-21.48	20230508	4155	0.72	20230721	6750	-38.00	20220808	4155	0.72	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
53	20230721	130943	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4205	-10	5	-0.24	62208285	14759	42.50	4155	4255	4155	5470	2955	4215	4214.94	1.28	0	920	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	951	1.89	0.65	12	0.07	2226.00	6449.00	6750	20220808	-37.70	4155	20230721	1.20	5330	-21.11	20230508	4155	1.20	20230721	6750	-37.70	20220808	4155	1.20	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
54	20230721	120956	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4220	5	2	0.12	46454640	11014	31.72	4155	4255	4155	5470	2955	4215	4217.78	1.28	0	542	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	954	1.90	0.65	12	0.05	2226.00	6449.00	6750	20220808	-37.48	4155	20230721	1.56	5330	-20.83	20230508	4155	1.56	20230721	6750	-37.48	20220808	4155	1.56	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
55	20230721	110951	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4235	20	2	0.47	24040820	5717	16.46	4155	4255	4155	5470	2955	4215	4205.15	1.28	0	91	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	957	1.90	0.66	12	0.03	2226.00	6449.00	6750	20220808	-37.26	4155	20230721	1.93	5330	-20.54	20230508	4155	1.93	20230721	6750	-37.26	20220808	4155	1.93	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
56	20230721	100950	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4220	5	2	0.12	15210240	3627	10.44	4155	4255	4155	5470	2955	4215	4193.61	1.28	0	95	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	954	1.90	0.65	12	0.02	2226.00	6449.00	6750	20220808	-37.48	4155	20230721	1.56	5330	-20.83	20230508	4155	1.56	20230721	6750	-37.48	20220808	4155	1.56	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
57	20230721	090948	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4195	-20	5	-0.47	3673265	884	2.55	4155	4200	4155	5470	2955	4215	4155.28	1.28	0	97	4325	4270	4215	4160	4105	4242	4132	113	1257	500	2950	5	1	22607693	948	1.88	0.65	12	0.00	2226.00	6449.00	6750	20220808	-37.85	4155	20230721	0.96	5330	-21.29	20230508	4155	0.96	20230721	6750	-37.85	20220808	4155	0.96	20230721	3.11	N	244920	500	113 억	289634	N	N	5	N	N
58	20230720	160939	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4215	-15	5	-0.35	145553130	34616	34.57	4230	4270	4160	5490	2965	4230	4204.79	1.29	0	-3927	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	953	1.89	0.65	12	0.15	2226.00	6449.00	6750	20220808	-37.56	4160	20230720	1.32	5330	-20.92	20230508	4160	1.32	20230720	6750	-37.56	20220808	4160	1.32	20230720	3.16	N	244920	500	113 억	292095	N	N	5	N	N
59	20230720	150939	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4250	20	2	0.47	143171615	34051	34.00	4230	4270	4160	5490	2965	4230	4204.62	1.29	0	-3809	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	961	1.91	0.66	12	0.15	2226.00	6449.00	6750	20220808	-37.04	4160	20230720	2.16	5330	-20.26	20230508	4160	2.16	20230720	6750	-37.04	20220808	4160	2.16	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
60	20230720	140938	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4200	-30	5	-0.71	130781805	31106	31.06	4230	4270	4160	5490	2965	4230	4204.39	1.29	0	-2087	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	950	1.89	0.65	12	0.14	2226.00	6449.00	6750	20220808	-37.78	4160	20230720	0.96	5330	-21.20	20230508	4160	0.96	20230720	6750	-37.78	20220808	4160	0.96	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
61	20230720	130939	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4215	-15	5	-0.35	124438990	29596	29.55	4230	4270	4160	5490	2965	4230	4204.59	1.29	0	-1801	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	953	1.89	0.65	12	0.13	2226.00	6449.00	6750	20220808	-37.56	4160	20230720	1.32	5330	-20.92	20230508	4160	1.32	20230720	6750	-37.56	20220808	4160	1.32	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
62	20230720	120947	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4210	-20	5	-0.47	114642655	27269	27.23	4230	4270	4160	5490	2965	4230	4204.14	1.29	0	-3868	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	952	1.89	0.65	12	0.12	2226.00	6449.00	6750	20220808	-37.63	4160	20230720	1.20	5330	-21.01	20230508	4160	1.20	20230720	6750	-37.63	20220808	4160	1.20	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
63	20230720	110943	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4210	-20	5	-0.47	101797475	24205	24.17	4230	4270	4160	5490	2965	4230	4205.64	1.29	0	-3868	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	952	1.89	0.65	12	0.11	2226.00	6449.00	6750	20220808	-37.63	4160	20230720	1.20	5330	-21.01	20230508	4160	1.20	20230720	6750	-37.63	20220808	4160	1.20	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
64	20230720	100932	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4190	-40	5	-0.95	84101625	19998	19.97	4230	4270	4160	5490	2965	4230	4205.50	1.29	0	-3197	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	947	1.88	0.65	12	0.09	2226.00	6449.00	6750	20220808	-37.93	4160	20230720	0.72	5330	-21.39	20230508	4160	0.72	20230720	6750	-37.93	20220808	4160	0.72	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
65	20230720	090935	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4160	-70	5	-1.65	7299225	1736	1.73	4230	4230	4160	5490	2965	4230	4204.62	1.29	0	-324	4350	4290	4245	4185	4140	4267	4162	113	1262	500	2960	5	1	22607693	940	1.87	0.65	12	0.01	2226.00	6449.00	6750	20220808	-38.37	4160	20230720	0.00	5330	-21.95	20230508	4160	0.00	20230720	6750	-38.37	20220808	4160	0.00	20230720	3.16	N	244920	500	113 억	292095	N	N	7	N	N
66	20230719	160952	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4230	-120	5	-2.76	423589340	100015	96.40	4255	4305	4200	5650	3045	4350	4235.26	1.34	0	-11078	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	956	1.90	0.66	12	0.44	2226.00	6449.00	6750	20220808	-37.33	4200	20230719	0.71	5330	-20.64	20230508	4200	0.71	20230719	6750	-37.33	20220808	4200	0.71	20230719	3.18	N	244920	500	113 억	303220	N	N	7	N	N
67	20230719	150951	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4230	-120	5	-2.76	388035410	91607	88.30	4255	4305	4200	5650	3045	4350	4235.87	1.34	0	-9304	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	956	1.90	0.66	12	0.41	2226.00	6449.00	6750	20220808	-37.33	4200	20230719	0.71	5330	-20.64	20230508	4200	0.71	20230719	6750	-37.33	20220808	4200	0.71	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
68	20230719	140954	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4240	-110	5	-2.53	363139170	85720	82.62	4255	4305	4200	5650	3045	4350	4236.34	1.34	0	-8642	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	959	1.90	0.66	12	0.38	2226.00	6449.00	6750	20220808	-37.19	4200	20230719	0.95	5330	-20.45	20230508	4200	0.95	20230719	6750	-37.19	20220808	4200	0.95	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
69	20230719	130940	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4225	-125	5	-2.87	347675365	82068	79.10	4255	4305	4200	5650	3045	4350	4236.43	1.34	0	-8124	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	955	1.90	0.66	12	0.36	2226.00	6449.00	6750	20220808	-37.41	4200	20230719	0.60	5330	-20.73	20230508	4200	0.60	20230719	6750	-37.41	20220808	4200	0.60	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
70	20230719	120957	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4205	-145	5	-3.33	338947915	80001	77.11	4255	4305	4200	5650	3045	4350	4236.80	1.34	0	-7614	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	951	1.89	0.65	12	0.35	2226.00	6449.00	6750	20220808	-37.70	4200	20230719	0.12	5330	-21.11	20230508	4200	0.12	20230719	6750	-37.70	20220808	4200	0.12	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
71	20230719	110955	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4250	-100	5	-2.30	163700895	38449	37.06	4255	4305	4235	5650	3045	4350	4257.61	1.34	0	-2681	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	961	1.91	0.66	12	0.17	2226.00	6449.00	6750	20220808	-37.04	4235	20230719	0.35	5330	-20.26	20230508	4235	0.35	20230719	6750	-37.04	20220808	4235	0.35	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
72	20230719	100946	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	4265	-85	5	-1.95	142061350	33360	32.15	4255	4305	4235	5650	3045	4350	4258.43	1.34	0	1503	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	964	1.92	0.66	12	0.15	2226.00	6449.00	6750	20220808	-36.81	4235	20230719	0.71	5330	-19.98	20230508	4235	0.71	20230719	6750	-36.81	20220808	4235	0.71	20230719	3.18	N	244920	500	113 억	303220	N	N	19	N	N
73	20230719	090946	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4270	-80	5	-1.84	79453540	18645	17.97	4255	4305	4255	5650	3045	4350	4261.39	1.34	0	1729	4510	4430	4370	4290	4230	4400	4260	113	1302	500	3040	5	1	22607693	965	1.92	0.66	12	0.08	2226.00	6449.00	6750	20220808	-36.74	4250	20230314	0.47	5330	-19.89	20230508	4250	0.47	20230314	6750	-36.74	20220808	4250	0.47	20230314	3.18	N	244920	500	113 억	303220	N	N	19	N	N
74	20230718	160944	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-95	5	-2.14	449719095	103418	125.29	4430	4450	4310	5770	3115	4445	4348.56	1.43	0	-18251	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	983	1.95	0.67	12	0.46	2226.00	6449.00	6750	20220808	-35.56	4250	20230314	2.35	5330	-18.39	20230508	4250	2.35	20230314	6750	-35.56	20220808	4250	2.35	20230314	3.19	N	244920	500	113 억	323015	N	N	19	N	N
75	20230718	150943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4320	-125	5	-2.81	422036405	97030	117.55	4430	4450	4310	5770	3115	4445	4349.55	1.43	0	-17016	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	977	1.94	0.67	12	0.43	2226.00	6449.00	6750	20220808	-36.00	4250	20230314	1.65	5330	-18.95	20230508	4250	1.65	20230314	6750	-36.00	20220808	4250	1.65	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
76	20230718	140939	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-95	5	-2.14	408184055	93829	113.67	4430	4450	4310	5770	3115	4445	4350.30	1.43	0	-15839	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	983	1.95	0.67	12	0.42	2226.00	6449.00	6750	20220808	-35.56	4250	20230314	2.35	5330	-18.39	20230508	4250	2.35	20230314	6750	-35.56	20220808	4250	2.35	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
77	20230718	130940	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4320	-125	5	-2.81	397617050	91386	110.71	4430	4450	4310	5770	3115	4445	4350.96	1.43	0	-14945	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	977	1.94	0.67	12	0.40	2226.00	6449.00	6750	20220808	-36.00	4250	20230314	1.65	5330	-18.95	20230508	4250	1.65	20230314	6750	-36.00	20220808	4250	1.65	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
78	20230718	120949	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4325	-120	5	-2.70	385832495	88660	107.41	4430	4450	4310	5770	3115	4445	4351.82	1.43	0	-15213	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	978	1.94	0.67	12	0.39	2226.00	6449.00	6750	20220808	-35.93	4250	20230314	1.76	5330	-18.86	20230508	4250	1.76	20230314	6750	-35.93	20220808	4250	1.76	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
79	20230718	110947	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4330	-115	5	-2.59	342024135	78513	95.12	4430	4450	4315	5770	3115	4445	4356.27	1.43	0	-9715	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	979	1.95	0.67	12	0.35	2226.00	6449.00	6750	20220808	-35.85	4250	20230314	1.88	5330	-18.76	20230508	4250	1.88	20230314	6750	-35.85	20220808	4250	1.88	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
80	20230718	100941	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4350	-95	5	-2.14	264267420	60537	73.34	4430	4450	4340	5770	3115	4445	4365.39	1.43	0	-9086	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	983	1.95	0.67	12	0.27	2226.00	6449.00	6750	20220808	-35.56	4250	20230314	2.35	5330	-18.39	20230508	4250	2.35	20230314	6750	-35.56	20220808	4250	2.35	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
81	20230718	090938	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4415	-30	5	-0.67	8431335	1904	2.31	4430	4450	4415	5770	3115	4445	4428.22	1.43	0	-1312	4595	4520	4470	4395	4345	4495	4370	113	1327	500	3110	5	1	22607693	998	1.98	0.68	12	0.01	2226.00	6449.00	6750	20220808	-34.59	4250	20230314	3.88	5330	-17.17	20230508	4250	3.88	20230314	6750	-34.59	20220808	4250	3.88	20230314	3.19	N	244920	500	113 억	323015	N	N	71	N	N
82	20230717	160940	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4445	-90	5	-1.98	367083545	82534	241.89	4530	4545	4420	5890	3175	4535	4446.77	1.52	0	-30088	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1005	2.00	0.69	12	0.37	2226.00	6449.00	6750	20220808	-34.15	4250	20230314	4.59	5330	-16.60	20230508	4250	4.59	20230314	6750	-34.15	20220808	4250	4.59	20230314	3.21	N	244920	500	113 억	343347	N	N	71	N	N
83	20230717	150936	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4430	-105	5	-2.32	320918540	72103	211.32	4530	4545	4425	5890	3175	4535	4449.85	1.52	0	-23148	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1002	1.99	0.69	12	0.32	2226.00	6449.00	6750	20220808	-34.37	4250	20230314	4.24	5330	-16.89	20230508	4250	4.24	20230314	6750	-34.37	20220808	4250	4.24	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
84	20230717	140939	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4430	-105	5	-2.32	206409620	46256	135.57	4530	4545	4430	5890	3175	4535	4460.99	1.52	0	-19869	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1002	1.99	0.69	12	0.20	2226.00	6449.00	6750	20220808	-34.37	4250	20230314	4.24	5330	-16.89	20230508	4250	4.24	20230314	6750	-34.37	20220808	4250	4.24	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
85	20230717	130929	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4440	-95	5	-2.09	179772410	40248	117.96	4530	4545	4440	5890	3175	4535	4465.16	1.52	0	-16233	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1004	1.99	0.69	12	0.18	2226.00	6449.00	6750	20220808	-34.22	4250	20230314	4.47	5330	-16.70	20230508	4250	4.47	20230314	6750	-34.22	20220808	4250	4.47	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
86	20230717	120941	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4455	-80	5	-1.76	149300460	33397	97.88	4530	4545	4450	5890	3175	4535	4468.82	1.52	0	-12160	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1007	2.00	0.69	12	0.15	2226.00	6449.00	6750	20220808	-34.00	4250	20230314	4.82	5330	-16.42	20230508	4250	4.82	20230314	6750	-34.00	20220808	4250	4.82	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
87	20230717	110930	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4460	-75	5	-1.65	118505545	26498	77.66	4530	4545	4450	5890	3175	4535	4470.20	1.52	0	-7118	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1008	2.00	0.69	12	0.12	2226.00	6449.00	6750	20220808	-33.93	4250	20230314	4.94	5330	-16.32	20230508	4250	4.94	20230314	6750	-33.93	20220808	4250	4.94	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
88	20230717	100932	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4490	-45	5	-0.99	24197440	5385	15.78	4530	4545	4470	5890	3175	4535	4485.85	1.52	0	-263	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1015	2.02	0.70	12	0.02	2226.00	6449.00	6750	20220808	-33.48	4250	20230314	5.65	5330	-15.76	20230508	4250	5.65	20230314	6750	-33.48	20220808	4250	5.65	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
89	20230717	090932	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4480	-55	5	-1.21	5651205	1249	3.66	4530	4530	4470	5890	3175	4535	4503.42	1.52	0	-28	4631	4582	4526	4477	4421	4587	4482	113	1357	500	3170	5	1	22607693	1013	2.01	0.69	12	0.01	2226.00	6449.00	6750	20220808	-33.63	4250	20230314	5.41	5330	-15.95	20230508	4250	5.41	20230314	6750	-33.63	20220808	4250	5.41	20230314	3.21	N	244920	500	113 억	343347	N	N	15	N	N
90	20230714	160931	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	0	3	0.00	153579115	34120	114.48	4535	4575	4470	5890	3175	4535	4501.15	1.56	0	-9118	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1025	2.04	0.70	12	0.15	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.18	N	244920	500	113 억	351812	N	N	15	N	N
91	20230714	150934	57	100.00	KOSPI		금융업	N	N	N	N		N	4530	-5	5	-0.11	143820690	31954	107.21	4535	4575	4470	5890	3175	4535	4500.87	1.56	0	-9258	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1024	2.04	0.70	12	0.14	2226.00	6449.00	6750	20220808	-32.89	4250	20230314	6.59	5330	-15.01	20230508	4250	6.59	20230314	6750	-32.89	20220808	4250	6.59	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
92	20230714	140939	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	0	3	0.00	131202330	29155	97.82	4535	4575	4470	5890	3175	4535	4500.17	1.56	0	-8938	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1025	2.04	0.70	12	0.13	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
93	20230714	130926	57	100.00	KOSPI		금융업	N	N	N	N		N	4490	-45	5	-0.99	103344745	22984	77.11	4535	4575	4470	5890	3175	4535	4496.38	1.56	0	-6635	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1015	2.02	0.70	12	0.10	2226.00	6449.00	6750	20220808	-33.48	4250	20230314	5.65	5330	-15.76	20230508	4250	5.65	20230314	6750	-33.48	20220808	4250	5.65	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
94	20230714	120926	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	-10	5	-0.22	74412080	16521	55.43	4535	4575	4480	5890	3175	4535	4504.09	1.56	0	-6483	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1023	2.03	0.70	12	0.07	2226.00	6449.00	6750	20220808	-32.96	4250	20230314	6.47	5330	-15.10	20230508	4250	6.47	20230314	6750	-32.96	20220808	4250	6.47	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
95	20230714	110937	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	5	2	0.11	49991345	11104	37.26	4535	4575	4480	5890	3175	4535	4502.10	1.56	0	-6041	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1026	2.04	0.70	12	0.05	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
96	20230714	100938	57	100.00	KOSPI		금융업	N	N	N	N		N	4510	-25	5	-0.55	41541040	9238	30.99	4535	4575	4480	5890	3175	4535	4496.76	1.56	0	-5554	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1020	2.03	0.70	12	0.04	2226.00	6449.00	6750	20220808	-33.19	4250	20230314	6.12	5330	-15.38	20230508	4250	6.12	20230314	6750	-33.19	20220808	4250	6.12	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
97	20230714	090933	57	100.00	KOSPI		금융업	N	N	N	N		N	4480	-55	5	-1.21	11842360	2635	8.84	4535	4535	4480	5890	3175	4535	4494.25	1.56	0	-209	4668	4601	4553	4486	4438	4577	4462	113	1357	500	3170	5	1	22607693	1013	2.01	0.69	12	0.01	2226.00	6449.00	6750	20220808	-33.63	4250	20230314	5.41	5330	-15.95	20230508	4250	5.41	20230314	6750	-33.63	20220808	4250	5.41	20230314	3.18	N	244920	500	113 억	351812	N	N	324	N	N
98	20230713	160929	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	5	2	0.11	135910090	29805	127.98	4575	4620	4505	5880	3175	4530	4559.98	1.58	0	-8670	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1025	2.04	0.70	12	0.13	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.20	N	244920	500	113 억	357724	N	N	324	N	N
99	20230713	150923	57	100.00	KOSPI		금융업	N	N	N	N		N	4530	0	3	0.00	126225880	27664	118.79	4575	4620	4515	5880	3175	4530	4562.82	1.58	0	-8375	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1024	2.04	0.70	12	0.12	2226.00	6449.00	6750	20220808	-32.89	4250	20230314	6.59	5330	-15.01	20230508	4250	6.59	20230314	6750	-32.89	20220808	4250	6.59	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
100	20230713	140922	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	10	2	0.22	114382955	25050	107.57	4575	4620	4515	5880	3175	4530	4566.19	1.58	0	-7859	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1026	2.04	0.70	12	0.11	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
101	20230713	130927	57	100.00	KOSPI		금융업	N	N	N	N		N	4555	25	2	0.55	104931995	22961	98.60	4575	4620	4520	5880	3175	4530	4570.01	1.58	0	-6335	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1030	2.05	0.71	12	0.10	2226.00	6449.00	6750	20220808	-32.52	4250	20230314	7.18	5330	-14.54	20230508	4250	7.18	20230314	6750	-32.52	20220808	4250	7.18	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
102	20230713	120923	57	100.00	KOSPI		금융업	N	N	N	N		N	4580	50	2	1.10	82570420	18070	77.59	4575	4620	4520	5880	3175	4530	4569.48	1.58	0	-3557	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1035	2.06	0.71	12	0.08	2226.00	6449.00	6750	20220808	-32.15	4250	20230314	7.76	5330	-14.07	20230508	4250	7.76	20230314	6750	-32.15	20220808	4250	7.76	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
103	20230713	110926	57	100.00	KOSPI		금융업	N	N	N	N		N	4555	25	2	0.55	79510450	17400	74.72	4575	4620	4520	5880	3175	4530	4569.57	1.58	0	-3489	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1030	2.05	0.71	12	0.08	2226.00	6449.00	6750	20220808	-32.52	4250	20230314	7.18	5330	-14.54	20230508	4250	7.18	20230314	6750	-32.52	20220808	4250	7.18	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
104	20230713	100920	57	100.00	KOSPI		금융업	N	N	N	N		N	4570	40	2	0.88	22380120	4912	21.09	4575	4575	4525	5880	3175	4530	4556.21	1.58	0	-2474	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1033	2.05	0.71	12	0.02	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
105	20230713	090923	57	100.00	KOSPI		금융업	N	N	N	N		N	4545	15	2	0.33	1638200	359	1.54	4575	4575	4545	5880	3175	4530	4563.23	1.58	0	-196	4600	4565	4530	4495	4460	4582	4512	113	1352	500	3170	5	1	22607693	1028	2.04	0.70	12	0.00	2226.00	6449.00	6750	20220808	-32.67	4250	20230314	6.94	5330	-14.73	20230508	4250	6.94	20230314	6750	-32.67	20220808	4250	6.94	20230314	3.20	N	244920	500	113 억	357724	N	N	20	N	N
106	20230712	160919	57	100.00	KOSPI		금융업	N	N	N	N		N	4530	10	2	0.22	104235725	23070	62.51	4525	4565	4495	5870	3165	4520	4518.24	1.63	0	-11093	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1024	2.04	0.70	12	0.10	2226.00	6449.00	6750	20220808	-32.89	4250	20230314	6.59	5330	-15.01	20230508	4250	6.59	20230314	6750	-32.89	20220808	4250	6.59	20230314	3.26	N	244920	500	113 억	368804	N	N	20	N	N
107	20230712	150913	57	100.00	KOSPI		금융업	N	N	N	N		N	4530	10	2	0.22	81103510	17967	48.68	4525	4545	4495	5870	3165	4520	4514.03	1.63	0	-10715	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1024	2.04	0.70	12	0.08	2226.00	6449.00	6750	20220808	-32.89	4250	20230314	6.59	5330	-15.01	20230508	4250	6.59	20230314	6750	-32.89	20220808	4250	6.59	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
108	20230712	140910	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	5	2	0.11	60131950	13327	36.11	4525	4545	4495	5870	3165	4520	4512.04	1.63	0	-8425	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1023	2.03	0.70	12	0.06	2226.00	6449.00	6750	20220808	-32.96	4250	20230314	6.47	5330	-15.10	20230508	4250	6.47	20230314	6750	-32.96	20220808	4250	6.47	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
109	20230712	130911	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	-5	5	-0.11	50661545	11232	30.43	4525	4545	4495	5870	3165	4520	4510.47	1.63	0	-7227	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1021	2.03	0.70	12	0.05	2226.00	6449.00	6750	20220808	-33.11	4250	20230314	6.24	5330	-15.29	20230508	4250	6.24	20230314	6750	-33.11	20220808	4250	6.24	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
110	20230712	120916	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	5	2	0.11	48851200	10831	29.35	4525	4545	4495	5870	3165	4520	4510.31	1.63	0	-7014	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1023	2.03	0.70	12	0.05	2226.00	6449.00	6750	20220808	-32.96	4250	20230314	6.47	5330	-15.10	20230508	4250	6.47	20230314	6750	-32.96	20220808	4250	6.47	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
111	20230712	110916	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	15	2	0.33	43330590	9607	26.03	4525	4545	4495	5870	3165	4520	4510.31	1.63	0	-5892	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1025	2.04	0.70	12	0.04	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
112	20230712	100916	57	100.00	KOSPI		금융업	N	N	N	N		N	4510	-10	5	-0.22	30559955	6782	18.37	4525	4545	4495	5870	3165	4520	4506.04	1.63	0	-3664	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1020	2.03	0.70	12	0.03	2226.00	6449.00	6750	20220808	-33.19	4250	20230314	6.12	5330	-15.38	20230508	4250	6.12	20230314	6750	-33.19	20220808	4250	6.12	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
113	20230712	090917	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	15	2	0.33	5290855	1170	3.17	4525	4545	4495	5870	3165	4520	4522.10	1.63	0	-363	4636	4577	4541	4482	4446	4560	4465	113	1352	500	3160	5	1	22607693	1025	2.04	0.70	12	0.01	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.26	N	244920	500	113 억	368804	N	N	33	N	N
114	20230711	160904	57	100.00	KOSPI		금융업	N	N	N	N		N	4520	-55	5	-1.20	167107160	36909	49.83	4575	4600	4505	5940	3205	4575	4527.69	1.67	0	-8111	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1022	2.03	0.70	12	0.16	2226.00	6449.00	6750	20220808	-33.04	4250	20230314	6.35	5330	-15.20	20230508	4250	6.35	20230314	6750	-33.04	20220808	4250	6.35	20230314	3.23	N	244920	500	113 억	376973	N	N	33	N	N
115	20230711	150901	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	-35	5	-0.77	153829035	33971	45.87	4575	4600	4505	5940	3205	4575	4528.25	1.67	0	-7869	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1026	2.04	0.70	12	0.15	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
116	20230711	140855	57	100.00	KOSPI		금융업	N	N	N	N		N	4505	-70	5	-1.53	108331645	23885	32.25	4575	4600	4505	5940	3205	4575	4535.55	1.67	0	-6261	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1018	2.02	0.70	12	0.11	2226.00	6449.00	6750	20220808	-33.26	4250	20230314	6.00	5330	-15.48	20230508	4250	6.00	20230314	6750	-33.26	20220808	4250	6.00	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
117	20230711	130846	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	-60	5	-1.31	80031865	17614	23.78	4575	4600	4505	5940	3205	4575	4543.65	1.67	0	-3648	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1021	2.03	0.70	12	0.08	2226.00	6449.00	6750	20220808	-33.11	4250	20230314	6.24	5330	-15.29	20230508	4250	6.24	20230314	6750	-33.11	20220808	4250	6.24	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
118	20230711	120906	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	-50	5	-1.09	67768560	14901	20.12	4575	4600	4505	5940	3205	4575	4547.92	1.67	0	-2108	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1023	2.03	0.70	12	0.07	2226.00	6449.00	6750	20220808	-32.96	4250	20230314	6.47	5330	-15.10	20230508	4250	6.47	20230314	6750	-32.96	20220808	4250	6.47	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
119	20230711	110911	57	100.00	KOSPI		금융업	N	N	N	N		N	4565	-10	5	-0.22	51126220	11233	15.17	4575	4600	4505	5940	3205	4575	4551.43	1.67	0	-1308	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1032	2.05	0.71	12	0.05	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
120	20230711	100909	57	100.00	KOSPI		금융업	N	N	N	N		N	4590	15	2	0.33	37205325	8173	11.03	4575	4600	4505	5940	3205	4575	4552.22	1.67	0	-2092	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1038	2.06	0.71	12	0.04	2226.00	6449.00	6750	20220808	-32.00	4250	20230314	8.00	5330	-13.88	20230508	4250	8.00	20230314	6750	-32.00	20220808	4250	8.00	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
121	20230711	090905	57	100.00	KOSPI		금융업	N	N	N	N		N	4560	-15	5	-0.33	6458575	1419	1.92	4575	4575	4525	5940	3205	4575	4551.50	1.67	0	-149	4645	4610	4545	4510	4445	4627	4527	113	1367	500	3200	5	1	22607693	1031	2.05	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.44	4250	20230314	7.29	5330	-14.45	20230508	4250	7.29	20230314	6750	-32.44	20220808	4250	7.29	20230314	3.23	N	244920	500	113 억	376973	N	N	0	N	N
122	20230710	160858	57	100.00	KOSPI		금융업	N	N	N	N		N	4575	-25	5	-0.54	329970520	73066	57.28	4555	4580	4480	5980	3220	4600	4516.06	1.69	0	-7966	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1034	2.06	0.71	12	0.32	2226.00	6449.00	6750	20220808	-32.22	4250	20230314	7.65	5330	-14.17	20230508	4250	7.65	20230314	6750	-32.22	20220808	4250	7.65	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
123	20230710	150900	57	100.00	KOSPI		금융업	N	N	N	N		N	4495	-105	5	-2.28	298948310	66241	51.93	4555	4570	4480	5980	3220	4600	4513.04	1.69	0	-5951	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1016	2.02	0.70	12	0.29	2226.00	6449.00	6750	20220808	-33.41	4250	20230314	5.76	5330	-15.67	20230508	4250	5.76	20230314	6750	-33.41	20220808	4250	5.76	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
124	20230710	140851	57	100.00	KOSPI		금융업	N	N	N	N		N	4510	-90	5	-1.96	282260405	62533	49.03	4555	4570	4480	5980	3220	4600	4513.78	1.69	0	-3846	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1020	2.03	0.70	12	0.28	2226.00	6449.00	6750	20220808	-33.19	4250	20230314	6.12	5330	-15.38	20230508	4250	6.12	20230314	6750	-33.19	20220808	4250	6.12	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
125	20230710	130840	57	100.00	KOSPI		금융업	N	N	N	N		N	4500	-100	5	-2.17	243834320	53990	42.33	4555	4570	4480	5980	3220	4600	4516.29	1.69	0	417	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1017	2.02	0.70	12	0.24	2226.00	6449.00	6750	20220808	-33.33	4250	20230314	5.88	5330	-15.57	20230508	4250	5.88	20230314	6750	-33.33	20220808	4250	5.88	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
126	20230710	120904	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	-60	5	-1.30	148706015	32869	25.77	4555	4570	4505	5980	3220	4600	4524.20	1.69	0	988	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1026	2.04	0.70	12	0.15	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
127	20230710	110901	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	-60	5	-1.30	140131925	30973	24.28	4555	4570	4505	5980	3220	4600	4524.33	1.69	0	445	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1026	2.04	0.70	12	0.14	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
128	20230710	100903	57	100.00	KOSPI		금융업	N	N	N	N		N	4570	-30	5	-0.65	78279705	17277	13.54	4555	4570	4505	5980	3220	4600	4530.86	1.69	0	-233	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1033	2.05	0.71	12	0.08	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
129	20230710	090853	57	100.00	KOSPI		금융업	N	N	N	N		N	4535	-65	5	-1.41	18025030	3968	3.11	4555	4555	4530	5980	3220	4600	4542.60	1.69	0	-2581	4780	4690	4555	4465	4330	4735	4510	113	1380	500	3220	5	1	22607693	1025	2.04	0.70	12	0.02	2226.00	6449.00	6750	20220808	-32.81	4250	20230314	6.71	5330	-14.92	20230508	4250	6.71	20230314	6750	-32.81	20220808	4250	6.71	20230314	3.23	N	244920	500	113 억	381544	N	N	0	N	N
130	20230707	160852	57	100.00	KOSPI		금융업	N	N	N	N		N	4600	-95	5	-2.02	574696825	127543	363.35	4420	4645	4420	6100	3290	4695	4505.76	1.68	0	10915	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1040	2.07	0.71	12	0.56	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
131	20230707	150851	57	100.00	KOSPI		금융업	N	N	N	N		N	4610	-85	5	-1.81	562630175	124908	355.84	4420	4645	4420	6100	3290	4695	4504.36	1.68	0	10582	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1042	2.07	0.71	12	0.55	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
132	20230707	140908	57	100.00	KOSPI		금융업	N	N	N	N		N	4625	-70	5	-1.49	554932615	123241	351.09	4420	4645	4420	6100	3290	4695	4502.82	1.68	0	9657	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1046	2.08	0.72	12	0.55	2226.00	6449.00	6750	20220808	-31.48	4250	20230314	8.82	5330	-13.23	20230508	4250	8.82	20230314	6750	-31.48	20220808	4250	8.82	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
133	20230707	130856	57	100.00	KOSPI		금융업	N	N	N	N		N	4565	-130	5	-2.77	494654950	110034	313.47	4420	4645	4420	6100	3290	4695	4495.47	1.68	0	9911	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1032	2.05	0.71	12	0.49	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
134	20230707	120900	57	100.00	KOSPI		금융업	N	N	N	N		N	4565	-130	5	-2.77	482833520	107444	306.09	4420	4645	4420	6100	3290	4695	4493.82	1.68	0	9131	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1032	2.05	0.71	12	0.48	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
135	20230707	110903	57	100.00	KOSPI		금융업	N	N	N	N		N	4570	-125	5	-2.66	457855605	101995	290.57	4420	4645	4420	6100	3290	4695	4489.00	1.68	0	7411	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1033	2.05	0.71	12	0.45	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
136	20230707	100851	57	100.00	KOSPI		금융업	N	N	N	N		N	4565	-130	5	-2.77	449553870	100173	285.38	4420	4645	4420	6100	3290	4695	4487.77	1.68	0	6912	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1032	2.05	0.71	12	0.44	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
137	20230707	090853	57	100.00	KOSPI		금융업	N	N	N	N		N	4580	-115	5	-2.45	393360570	87885	250.37	4420	4645	4420	6100	3290	4695	4475.86	1.68	0	2217	4768	4731	4673	4636	4578	4702	4607	113	1405	500	3280	5	1	22607693	1035	2.06	0.71	12	0.39	2226.00	6449.00	6750	20220808	-32.15	4250	20230314	7.76	5330	-14.07	20230508	4250	7.76	20230314	6750	-32.15	20220808	4250	7.76	20230314	3.26	N	244920	500	113 억	380355	N	N	17	N	N
138	20230706	160852	57	100.00	KOSPI		금융업	N	N	N	N		N	4695	5	2	0.11	162720680	34901	45.76	4700	4710	4615	6090	3285	4690	4662.35	1.73	0	-6858	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1061	2.11	0.73	12	0.15	2226.00	6449.00	6750	20220808	-30.44	4250	20230314	10.47	5330	-11.91	20230508	4250	10.47	20230314	6750	-30.44	20220808	4250	10.47	20230314	3.25	N	244920	500	113 억	390251	N	N	17	N	N
139	20230706	150852	57	100.00	KOSPI		금융업	N	N	N	N		N	4620	-70	5	-1.49	149053370	31967	41.91	4700	4710	4615	6090	3285	4690	4662.73	1.73	0	-6295	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1044	2.08	0.72	12	0.14	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
140	20230706	140853	57	100.00	KOSPI		금융업	N	N	N	N		N	4640	-50	5	-1.07	143035845	30664	40.21	4700	4710	4625	6090	3285	4690	4664.62	1.73	0	-6292	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1049	2.08	0.72	12	0.14	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
141	20230706	130851	57	100.00	KOSPI		금융업	N	N	N	N		N	4635	-55	5	-1.17	133580350	28624	37.53	4700	4710	4635	6090	3285	4690	4666.73	1.73	0	-5059	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1048	2.08	0.72	12	0.13	2226.00	6449.00	6750	20220808	-31.33	4250	20230314	9.06	5330	-13.04	20230508	4250	9.06	20230314	6750	-31.33	20220808	4250	9.06	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
142	20230706	120835	57	100.00	KOSPI		금융업	N	N	N	N		N	4670	-20	5	-0.43	85458935	18301	24.00	4700	4710	4640	6090	3285	4690	4669.63	1.73	0	-3073	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1056	2.10	0.72	12	0.08	2226.00	6449.00	6750	20220808	-30.81	4250	20230314	9.88	5330	-12.38	20230508	4250	9.88	20230314	6750	-30.81	20220808	4250	9.88	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
143	20230706	110858	57	100.00	KOSPI		금융업	N	N	N	N		N	4695	5	2	0.11	78117660	16733	21.94	4700	4710	4640	6090	3285	4690	4668.48	1.73	0	-3249	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1061	2.11	0.73	12	0.07	2226.00	6449.00	6750	20220808	-30.44	4250	20230314	10.47	5330	-11.91	20230508	4250	10.47	20230314	6750	-30.44	20220808	4250	10.47	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
144	20230706	100853	57	100.00	KOSPI		금융업	N	N	N	N		N	4675	-15	5	-0.32	46638870	10013	13.13	4700	4710	4640	6090	3285	4690	4657.83	1.73	0	-3312	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1057	2.10	0.72	12	0.04	2226.00	6449.00	6750	20220808	-30.74	4250	20230314	10.00	5330	-12.29	20230508	4250	10.00	20230314	6750	-30.74	20220808	4250	10.00	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
145	20230706	090850	57	100.00	KOSPI		금융업	N	N	N	N		N	4690	0	3	0.00	11281900	2406	3.15	4700	4710	4650	6090	3285	4690	4689.07	1.73	0	-1178	4806	4747	4656	4597	4506	4777	4627	113	1402	500	3280	5	1	22607693	1060	2.11	0.73	12	0.01	2226.00	6449.00	6750	20220808	-30.52	4250	20230314	10.35	5330	-12.01	20230508	4250	10.35	20230314	6750	-30.52	20220808	4250	10.35	20230314	3.25	N	244920	500	113 억	390251	N	N	0	N	N
146	20230705	160848	57	100.00	KOSPI		금융업	N	N	N	N		N	4690	75	2	1.63	355779935	76056	402.73	4610	4715	4565	5990	3235	4615	4677.86	1.67	0	35821	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1060	2.11	0.73	12	0.34	2226.00	6449.00	6750	20220808	-30.52	4250	20230314	10.35	5330	-12.01	20230508	4250	10.35	20230314	6750	-30.52	20220808	4250	10.35	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
147	20230705	150843	57	100.00	KOSPI		금융업	N	N	N	N		N	4650	35	2	0.76	347662655	74325	393.57	4610	4715	4565	5990	3235	4615	4677.60	1.67	0	34692	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1051	2.09	0.72	12	0.33	2226.00	6449.00	6750	20220808	-31.11	4250	20230314	9.41	5330	-12.76	20230508	4250	9.41	20230314	6750	-31.11	20220808	4250	9.41	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
148	20230705	140835	57	100.00	KOSPI		금융업	N	N	N	N		N	4710	95	2	2.06	298268460	63760	337.62	4610	4715	4565	5990	3235	4615	4677.99	1.67	0	29397	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1065	2.12	0.73	12	0.28	2226.00	6449.00	6750	20220808	-30.22	4250	20230314	10.82	5330	-11.63	20230508	4250	10.82	20230314	6750	-30.22	20220808	4250	10.82	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
149	20230705	130837	57	100.00	KOSPI		금융업	N	N	N	N		N	4705	90	2	1.95	231528635	49566	262.46	4610	4715	4565	5990	3235	4615	4671.12	1.67	0	22746	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1064	2.11	0.73	12	0.22	2226.00	6449.00	6750	20220808	-30.30	4250	20230314	10.71	5330	-11.73	20230508	4250	10.71	20230314	6750	-30.30	20220808	4250	10.71	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
150	20230705	120836	57	100.00	KOSPI		금융업	N	N	N	N		N	4700	85	2	1.84	194329310	41658	220.59	4610	4715	4565	5990	3235	4615	4664.87	1.67	0	16689	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1063	2.11	0.73	12	0.18	2226.00	6449.00	6750	20220808	-30.37	4250	20230314	10.59	5330	-11.82	20230508	4250	10.59	20230314	6750	-30.37	20220808	4250	10.59	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
151	20230705	110845	57	100.00	KOSPI		금융업	N	N	N	N		N	4690	75	2	1.63	104573145	22573	119.53	4610	4700	4565	5990	3235	4615	4632.66	1.67	0	8096	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1060	2.11	0.73	12	0.10	2226.00	6449.00	6750	20220808	-30.52	4250	20230314	10.35	5330	-12.01	20230508	4250	10.35	20230314	6750	-30.52	20220808	4250	10.35	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
152	20230705	100838	57	100.00	KOSPI		금융업	N	N	N	N		N	4605	-10	5	-0.22	31784250	6932	36.71	4610	4610	4565	5990	3235	4615	4585.15	1.67	0	3611	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1041	2.07	0.71	12	0.03	2226.00	6449.00	6750	20220808	-31.78	4250	20230314	8.35	5330	-13.60	20230508	4250	8.35	20230314	6750	-31.78	20220808	4250	8.35	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
153	20230705	090837	57	100.00	KOSPI		금융업	N	N	N	N		N	4570	-45	5	-0.98	2307270	504	2.67	4610	4610	4570	5990	3235	4615	4577.92	1.67	0	99	4685	4650	4615	4580	4545	4667	4597	113	1377	500	3230	5	1	22607693	1033	2.05	0.71	12	0.00	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.24	N	244920	500	113 억	377627	N	N	0	N	N
154	20230704	160834	57	100.00	KOSPI		금융업	N	N	N	N		N	4615	-5	5	-0.11	86948590	18867	151.86	4610	4650	4580	6000	3235	4620	4608.50	1.69	0	-7432	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1043	2.07	0.72	12	0.08	2226.00	6449.00	6750	20220808	-31.63	4250	20230314	8.59	5330	-13.41	20230508	4250	8.59	20230314	6750	-31.63	20220808	4250	8.59	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
155	20230704	150824	57	100.00	KOSPI		금융업	N	N	N	N		N	4590	-30	5	-0.65	85194505	18486	148.79	4610	4650	4580	6000	3235	4620	4608.60	1.69	0	-7281	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1038	2.06	0.71	12	0.08	2226.00	6449.00	6750	20220808	-32.00	4250	20230314	8.00	5330	-13.88	20230508	4250	8.00	20230314	6750	-32.00	20220808	4250	8.00	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
156	20230704	140829	57	100.00	KOSPI		금융업	N	N	N	N		N	4585	-35	5	-0.76	69375980	15037	121.03	4610	4650	4580	6000	3235	4620	4613.68	1.69	0	-5843	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1037	2.06	0.71	12	0.07	2226.00	6449.00	6750	20220808	-32.07	4250	20230314	7.88	5330	-13.98	20230508	4250	7.88	20230314	6750	-32.07	20220808	4250	7.88	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
157	20230704	130817	57	100.00	KOSPI		금융업	N	N	N	N		N	4595	-25	5	-0.54	66689830	14452	116.32	4610	4650	4580	6000	3235	4620	4614.57	1.69	0	-5479	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1039	2.06	0.71	12	0.06	2226.00	6449.00	6750	20220808	-31.93	4250	20230314	8.12	5330	-13.79	20230508	4250	8.12	20230314	6750	-31.93	20220808	4250	8.12	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
158	20230704	120828	57	100.00	KOSPI		금융업	N	N	N	N		N	4625	5	2	0.11	61155035	13247	106.62	4610	4650	4580	6000	3235	4620	4616.52	1.69	0	-4493	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1046	2.08	0.72	12	0.06	2226.00	6449.00	6750	20220808	-31.48	4250	20230314	8.82	5330	-13.23	20230508	4250	8.82	20230314	6750	-31.48	20220808	4250	8.82	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
159	20230704	110821	57	100.00	KOSPI		금융업	N	N	N	N		N	4600	-20	5	-0.43	27124550	5897	47.46	4610	4645	4580	6000	3235	4620	4599.72	1.69	0	-2832	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1040	2.07	0.71	12	0.03	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
160	20230704	100818	57	100.00	KOSPI		금융업	N	N	N	N		N	4635	15	2	0.32	11094165	2405	19.36	4610	4645	4600	6000	3235	4620	4612.96	1.69	0	-1504	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1048	2.08	0.72	12	0.01	2226.00	6449.00	6750	20220808	-31.33	4250	20230314	9.06	5330	-13.04	20230508	4250	9.06	20230314	6750	-31.33	20220808	4250	9.06	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
161	20230704	090817	57	100.00	KOSPI		금융업	N	N	N	N		N	4640	20	2	0.43	4685390	1016	8.18	4610	4645	4610	6000	3235	4620	4611.60	1.69	0	-630	4683	4651	4628	4596	4573	4640	4585	113	1382	500	3230	5	1	22607693	1049	2.08	0.72	12	0.00	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	382572	N	N	0	N	N
162	20230703	160809	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	10	2	0.22	54296495	11754	82.21	4660	4660	4605	5990	3230	4610	4619.41	1.68	0	2448	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1044	2.08	0.72	12	0.05	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
163	20230703	150818	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4610	0	3	0.00	53224670	11522	80.59	4660	4660	4605	5990	3230	4610	4619.40	1.68	0	2466	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1042	2.07	0.71	12	0.05	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
164	20230703	140816	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	10	2	0.22	50348540	10899	76.23	4660	4660	4605	5990	3230	4610	4619.56	1.68	0	2496	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1044	2.08	0.72	12	0.05	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
165	20230703	130810	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	10	2	0.22	43557020	9427	65.94	4660	4660	4605	5990	3230	4610	4620.45	1.68	0	1640	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1044	2.08	0.72	12	0.04	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
166	20230703	120819	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	10	2	0.22	38207880	8269	57.84	4660	4660	4605	5990	3230	4610	4620.62	1.68	0	733	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1044	2.08	0.72	12	0.04	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
167	20230703	110813	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4620	10	2	0.22	29629115	6408	44.82	4660	4660	4610	5990	3230	4610	4623.77	1.68	0	762	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1044	2.08	0.72	12	0.03	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
168	20230703	100800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4640	30	2	0.65	10569120	2279	15.94	4660	4660	4620	5990	3230	4610	4637.61	1.68	0	-152	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1049	2.08	0.72	12	0.01	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N
169	20230703	090809	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4650	40	2	0.87	4608220	992	6.94	4660	4660	4630	5990	3230	4610	4645.38	1.68	0	-43	4680	4645	4615	4580	4550	4630	4565	113	1380	500	3220	5	1	22607693	1051	2.09	0.72	12	0.00	2226.00	6449.00	6750	20220808	-31.11	4250	20230314	9.41	5330	-12.76	20230508	4250	9.41	20230314	6750	-31.11	20220808	4250	9.41	20230314	3.25	N	244920	500	113 억	379604	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History