KissMeData/009540/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

89 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160246	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	207000	6000	2	2.99	100700667000	488718	133.78	200500	210500	200000	261000	141000	201000	206049.01	30.16	13250	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	146500	66.07	1.48	12	0.69	3133.00	140085.00	210500	20240731	-1.66	89000	20231031	132.58	210500	-1.66	20240731	104000	99.04	20240117	210500	-1.66	20240731	89000	132.58	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	2675	N	N
3	20240731	150248	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	203500	2500	2	1.24	86513079000	419939	114.96	200500	210500	200000	261000	141000	201000	206013.65	30.16	109	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	144023	64.95	1.45	12	0.59	3133.00	140085.00	210500	20240731	-3.33	89000	20231031	128.65	210500	-3.33	20240731	104000	95.67	20240117	210500	-3.33	20240731	89000	128.65	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
4	20240731	140249	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	204000	3000	2	1.49	75267356500	364543	99.79	200500	210500	200000	261000	141000	201000	206470.70	30.16	-11888	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	144377	65.11	1.46	12	0.52	3133.00	140085.00	210500	20240731	-3.09	89000	20231031	129.21	210500	-3.09	20240731	104000	96.15	20240117	210500	-3.09	20240731	89000	129.21	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
5	20240731	130247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	208500	7500	2	3.73	63398967500	306708	83.96	200500	210500	200000	261000	141000	201000	206708.22	30.16	-10379	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	147562	66.55	1.49	12	0.43	3133.00	140085.00	210500	20240731	-0.95	89000	20231031	134.27	210500	-0.95	20240731	104000	100.48	20240117	210500	-0.95	20240731	89000	134.27	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
6	20240731	120248	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	209500	8500	2	4.23	57772610500	279756	76.58	200500	210500	200000	261000	141000	201000	206511.05	30.16	-10006	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	148270	66.87	1.50	12	0.40	3133.00	140085.00	210500	20240731	-0.48	89000	20231031	135.39	210500	-0.48	20240731	104000	101.44	20240117	210500	-0.48	20240731	89000	135.39	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
7	20240731	110247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	208000	7000	2	3.48	45958592500	223064	61.06	200500	210500	200000	261000	141000	201000	206033.60	30.16	-5145	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	147208	66.39	1.48	12	0.32	3133.00	140085.00	210500	20240731	-1.19	89000	20231031	133.71	210500	-1.19	20240731	104000	100.00	20240117	210500	-1.19	20240731	89000	133.71	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
8	20240731	100246	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	205500	4500	2	2.24	27576956500	134641	36.86	200500	207000	200000	261000	141000	201000	204818.90	30.16	-14995	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	145439	65.59	1.47	12	0.19	3133.00	140085.00	207000	20240731	-0.72	89000	20231031	130.90	207000	-0.72	20240731	104000	97.60	20240117	207000	-0.72	20240731	89000	130.90	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
9	20240731	090243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	204500	3500	2	1.74	2018116000	9980	2.73	200500	205000	200000	261000	141000	201000	202218.11	30.16	2879	207866	204432	200566	197132	193266	204650	197350	3539	60000	5000	152760	500	1	70773116	144731	65.27	1.46	12	0.01	3133.00	140085.00	206000	20240729	-0.73	89000	20231031	129.78	206000	-0.73	20240729	104000	96.63	20240117	206000	-0.73	20240729	89000	129.78	20231031	0.42	N	009540	5000	3538 억	21341993	N	N	4	N	N
10	20240730	160240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	201000	-2000	5	-0.99	72878951300	364015	81.41	201000	204000	196700	263500	142500	203000	200207.50	30.22	-40242	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	142254	64.16	1.43	12	0.51	3133.00	140085.00	206000	20240729	-2.43	89000	20231031	125.84	206000	-2.43	20240729	104000	93.27	20240117	206000	-2.43	20240729	89000	125.84	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	4	N	N
11	20240730	150245	57	100.00	KOSPI200		금융업	N	N	N	N	Y	201000	-2000	5	-0.99	68279902300	341149	76.30	201000	204000	196700	263500	142500	203000	200146.67	30.22	-35929	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	142254	64.16	1.43	12	0.48	3133.00	140085.00	206000	20240729	-2.43	89000	20231031	125.84	206000	-2.43	20240729	104000	93.27	20240117	206000	-2.43	20240729	89000	125.84	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
12	20240730	140241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	202000	-1000	5	-0.49	62054175300	310111	69.35	201000	204000	196700	263500	142500	203000	200102.89	30.22	-33084	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	142962	64.47	1.44	12	0.44	3133.00	140085.00	206000	20240729	-1.94	89000	20231031	126.97	206000	-1.94	20240729	104000	94.23	20240117	206000	-1.94	20240729	89000	126.97	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
13	20240730	130244	57	100.00	KOSPI200		금융업	N	N	N	N	Y	200500	-2500	5	-1.23	53887015600	269521	60.28	201000	204000	196700	263500	142500	203000	199935.98	30.22	-34540	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	141900	64.00	1.43	12	0.38	3133.00	140085.00	206000	20240729	-2.67	89000	20231031	125.28	206000	-2.67	20240729	104000	92.79	20240117	206000	-2.67	20240729	89000	125.28	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
14	20240730	120243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	200500	-2500	5	-1.23	51178975600	256037	57.26	201000	204000	196700	263500	142500	203000	199888.70	30.22	-36058	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	141900	64.00	1.43	12	0.36	3133.00	140085.00	206000	20240729	-2.67	89000	20231031	125.28	206000	-2.67	20240729	104000	92.79	20240117	206000	-2.67	20240729	89000	125.28	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
15	20240730	110244	57	100.00	KOSPI200		금융업	N	N	N	N	Y	200500	-2500	5	-1.23	43683538800	218739	48.92	201000	204000	196700	263500	142500	203000	199705.87	30.22	-44107	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	141900	64.00	1.43	12	0.31	3133.00	140085.00	206000	20240729	-2.67	89000	20231031	125.28	206000	-2.67	20240729	104000	92.79	20240117	206000	-2.67	20240729	89000	125.28	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
16	20240730	100244	57	100.00	KOSPI200		금융업	N	N	N	N	Y	198800	-4200	5	-2.07	33250037500	166705	37.28	201000	204000	196700	263500	142500	203000	199453.86	30.22	-42822	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	100	1	70773116	140697	63.45	1.42	12	0.24	3133.00	140085.00	206000	20240729	-3.50	89000	20231031	123.37	206000	-3.50	20240729	104000	91.15	20240117	206000	-3.50	20240729	89000	123.37	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
17	20240730	090245	57	100.00	KOSPI200		금융업	N	N	N	N	Y	203000	0	3	0.00	4200655000	20804	4.65	201000	203500	200000	263500	142500	203000	201914.54	30.22	142	211733	207366	201633	197266	191533	209550	199450	3539	60500	5000	154280	500	1	70773116	143669	64.79	1.45	12	0.03	3133.00	140085.00	206000	20240729	-1.46	89000	20231031	128.09	206000	-1.46	20240729	104000	95.19	20240117	206000	-1.46	20240729	89000	128.09	20231031	0.43	N	009540	5000	3538 억	21388497	N	N	393	N	N
18	20240729	160244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	203000	4200	2	2.11	90270909700	445987	40.60	200000	206000	195900	258000	139200	198800	202406.23	30.28	-57390	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	143669	64.79	1.45	12	0.63	3133.00	140085.00	206000	20240729	-1.46	89000	20231031	128.09	206000	-1.46	20240729	104000	95.19	20240117	206000	-1.46	20240729	89000	128.09	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	393	N	N
19	20240729	150243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	203500	4700	2	2.36	82436029200	407390	37.09	200000	206000	195900	258000	139200	198800	202351.63	30.28	-53061	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	144023	64.95	1.45	12	0.58	3133.00	140085.00	206000	20240729	-1.21	89000	20231031	128.65	206000	-1.21	20240729	104000	95.67	20240117	206000	-1.21	20240729	89000	128.65	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
20	20240729	140244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	203000	4200	2	2.11	76160785700	376577	34.28	200000	206000	195900	258000	139200	198800	202244.92	30.28	-48801	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	143669	64.79	1.45	12	0.53	3133.00	140085.00	206000	20240729	-1.46	89000	20231031	128.09	206000	-1.46	20240729	104000	95.19	20240117	206000	-1.46	20240729	89000	128.09	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
21	20240729	130247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	202500	3700	2	1.86	68710374200	339757	30.93	200000	206000	195900	258000	139200	198800	202233.87	30.28	-44247	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	143316	64.63	1.45	12	0.48	3133.00	140085.00	206000	20240729	-1.70	89000	20231031	127.53	206000	-1.70	20240729	104000	94.71	20240117	206000	-1.70	20240729	89000	127.53	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
22	20240729	120243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	205000	6200	2	3.12	62578082700	309634	28.19	200000	206000	195900	258000	139200	198800	202103.40	30.28	-38970	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	145085	65.43	1.46	12	0.44	3133.00	140085.00	206000	20240729	-0.49	89000	20231031	130.34	206000	-0.49	20240729	104000	97.12	20240117	206000	-0.49	20240729	89000	130.34	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
23	20240729	110244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	204500	5700	2	2.87	55698338200	275924	25.12	200000	206000	195900	258000	139200	198800	201861.16	30.28	-31510	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	144731	65.27	1.46	12	0.39	3133.00	140085.00	206000	20240729	-0.73	89000	20231031	129.78	206000	-0.73	20240729	104000	96.63	20240117	206000	-0.73	20240729	89000	129.78	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
24	20240729	100243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	204000	5200	2	2.62	38001803700	189308	17.23	200000	204500	195900	258000	139200	198800	200740.61	30.28	-36130	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	500	1	70773116	144377	65.11	1.46	12	0.27	3133.00	140085.00	204500	20240729	-0.24	89000	20231031	129.21	204500	-0.24	20240729	104000	96.15	20240117	204500	-0.24	20240729	89000	129.21	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
25	20240729	090242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	197300	-1500	5	-0.75	7798843800	39199	3.57	200000	200500	196000	258000	139200	198800	198955.17	30.28	-21521	210066	204432	197366	191732	184666	207250	194550	3539	59200	5000	151080	100	1	70773116	139635	62.97	1.41	12	0.06	3133.00	140085.00	203000	20240726	-2.81	89000	20231031	121.69	203000	-2.81	20240726	104000	89.71	20240117	203000	-2.81	20240726	89000	121.69	20231031	0.43	N	009540	5000	3538 억	21431707	N	N	20880	N	N
26	20240726	160238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	198800	15000	2	8.16	217203417000	1092034	124.74	190500	203000	190300	238500	128700	183800	198898.37	29.91	246253	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	100	1	70773116	140697	63.45	1.42	12	1.54	3133.00	140085.00	203000	20240726	-2.07	89000	20231031	123.37	203000	-2.07	20240726	104000	91.15	20240117	203000	-2.07	20240726	89000	123.37	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	20870	N	N
27	20240726	150241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	197800	14000	2	7.62	209948450000	1055460	120.56	190500	203000	190300	238500	128700	183800	198916.85	29.91	247306	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	100	1	70773116	139989	63.13	1.41	12	1.49	3133.00	140085.00	203000	20240726	-2.56	89000	20231031	122.25	203000	-2.56	20240726	104000	90.19	20240117	203000	-2.56	20240726	89000	122.25	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
28	20240726	140242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	198500	14700	2	8.00	198059562900	995584	113.72	190500	203000	190300	238500	128700	183800	198938.41	29.91	252728	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	100	1	70773116	140485	63.36	1.42	12	1.41	3133.00	140085.00	203000	20240726	-2.22	89000	20231031	123.03	203000	-2.22	20240726	104000	90.87	20240117	203000	-2.22	20240726	89000	123.03	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
29	20240726	130241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	201000	17200	2	9.36	181477457800	912502	104.23	190500	203000	190300	238500	128700	183800	198879.33	29.91	258557	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	500	1	70773116	142254	64.16	1.43	12	1.29	3133.00	140085.00	203000	20240726	-0.99	89000	20231031	125.84	203000	-0.99	20240726	104000	93.27	20240117	203000	-0.99	20240726	89000	125.84	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
30	20240726	120241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	202000	18200	2	9.90	165975461800	835798	95.47	190500	202500	190300	238500	128700	183800	198583.61	29.91	244565	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	500	1	70773116	142962	64.47	1.44	12	1.18	3133.00	140085.00	202500	20240726	-0.25	89000	20231031	126.97	202500	-0.25	20240726	104000	94.23	20240117	202500	-0.25	20240726	89000	126.97	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
31	20240726	110242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	200500	16700	2	9.09	156067070800	786496	89.84	190500	202500	190300	238500	128700	183800	198433.80	29.91	231446	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	500	1	70773116	141900	64.00	1.43	12	1.11	3133.00	140085.00	202500	20240726	-0.99	89000	20231031	125.28	202500	-0.99	20240726	104000	92.79	20240117	202500	-0.99	20240726	89000	125.28	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
32	20240726	100242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	199900	16100	2	8.76	126182736900	637971	72.87	190500	202500	190300	238500	128700	183800	197788.06	29.91	197454	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	100	1	70773116	141475	63.80	1.43	12	0.90	3133.00	140085.00	202500	20240726	-1.28	89000	20231031	124.61	202500	-1.28	20240726	104000	92.21	20240117	202500	-1.28	20240726	89000	124.61	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
33	20240726	090241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	194400	10600	2	5.77	18584401800	97075	11.09	190500	194500	190300	238500	128700	183800	191445.48	29.91	19652	196200	190000	182800	176600	169400	186400	173000	3539	54700	5000	139680	100	1	70773116	137583	62.05	1.39	12	0.14	3133.00	140085.00	194500	20240726	-0.05	89000	20231031	118.43	194500	-0.05	20240726	104000	86.92	20240117	194500	-0.05	20240726	89000	118.43	20231031	0.41	N	009540	5000	3538 억	21171715	N	N	8535	N	N
34	20240725	160240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	183800	-5200	5	-2.75	158108291400	871999	196.00	185000	189000	175600	245500	132300	189000	181314.89	29.98	15974	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	130081	58.67	1.31	12	1.23	3133.00	140085.00	190800	20240723	-3.67	89000	20231031	106.52	190800	-3.67	20240723	104000	76.73	20240117	190800	-3.67	20240723	89000	106.52	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	8535	N	N
35	20240725	150243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	183300	-5700	5	-3.02	147820558100	815804	183.37	185000	189000	175600	245500	132300	189000	181196.09	29.98	-750	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	129727	58.51	1.31	12	1.15	3133.00	140085.00	190800	20240723	-3.93	89000	20231031	105.96	190800	-3.93	20240723	104000	76.25	20240117	190800	-3.93	20240723	89000	105.96	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
36	20240725	140242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	178600	-10400	5	-5.50	123500465800	682282	153.36	185000	189000	175600	245500	132300	189000	181010.79	29.98	11677	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	126401	57.01	1.27	12	0.96	3133.00	140085.00	190800	20240723	-6.39	89000	20231031	100.67	190800	-6.39	20240723	104000	71.73	20240117	190800	-6.39	20240723	89000	100.67	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
37	20240725	130242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	179500	-9500	5	-5.03	90740641900	501052	112.62	185000	189000	175600	245500	132300	189000	181100.12	29.98	34055	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	127038	57.29	1.28	12	0.71	3133.00	140085.00	190800	20240723	-5.92	89000	20231031	101.69	190800	-5.92	20240723	104000	72.60	20240117	190800	-5.92	20240723	89000	101.69	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
38	20240725	120242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	177800	-11200	5	-5.93	79033783100	435298	97.84	185000	189000	175600	245500	132300	189000	181562.34	29.98	27938	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	125835	56.75	1.27	12	0.62	3133.00	140085.00	190800	20240723	-6.81	89000	20231031	99.78	190800	-6.81	20240723	104000	70.96	20240117	190800	-6.81	20240723	89000	99.78	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
39	20240725	110241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	178500	-10500	5	-5.56	54687832500	297889	66.96	185000	189000	178200	245500	132300	189000	183584.45	29.98	15267	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	126330	56.97	1.27	12	0.42	3133.00	140085.00	190800	20240723	-6.45	89000	20231031	100.56	190800	-6.45	20240723	104000	71.63	20240117	190800	-6.45	20240723	89000	100.56	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
40	20240725	100241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	185700	-3300	5	-1.75	23224068900	124396	27.96	185000	189000	184800	245500	132300	189000	186694.51	29.98	11669	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	131426	59.27	1.33	12	0.18	3133.00	140085.00	190800	20240723	-2.67	89000	20231031	108.65	190800	-2.67	20240723	104000	78.56	20240117	190800	-2.67	20240723	89000	108.65	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
41	20240725	090241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	186600	-2400	5	-1.27	4708219300	25331	5.69	185000	188400	184800	245500	132300	189000	185866.89	29.98	9131	194600	191800	187700	184900	180800	189750	182850	3539	56500	5000	143640	100	1	70773116	132063	59.56	1.33	12	0.04	3133.00	140085.00	190800	20240723	-2.20	89000	20231031	109.66	190800	-2.20	20240723	104000	79.42	20240117	190800	-2.20	20240723	89000	109.66	20231031	0.40	N	009540	5000	3538 억	21219286	N	N	1140	N	N
42	20240724	160239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	189000	-700	5	-0.37	82850512200	443118	97.46	189700	190500	183600	246500	132800	189700	186964.20	30.06	-16472	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	133761	60.33	1.35	12	0.63	3133.00	140085.00	190800	20240723	-0.94	89000	20231031	112.36	190800	-0.94	20240723	104000	81.73	20240117	190800	-0.94	20240723	89000	112.36	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	1140	N	N
43	20240724	150242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	189600	-100	5	-0.05	78912539900	422287	92.87	189700	190500	183600	246500	132800	189700	186869.40	30.06	-19175	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	134186	60.52	1.35	12	0.60	3133.00	140085.00	190800	20240723	-0.63	89000	20231031	113.03	190800	-0.63	20240723	104000	82.31	20240117	190800	-0.63	20240723	89000	113.03	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
44	20240724	140244	57	100.00	KOSPI200		금융업	N	N	N	N	Y	188900	-800	5	-0.42	68566240600	367636	80.85	189700	190500	183600	246500	132800	189700	186505.72	30.06	-15856	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	133690	60.29	1.35	12	0.52	3133.00	140085.00	190800	20240723	-1.00	89000	20231031	112.25	190800	-1.00	20240723	104000	81.63	20240117	190800	-1.00	20240723	89000	112.25	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
45	20240724	130240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	187300	-2400	5	-1.27	59674041600	320342	70.45	189700	190500	183600	246500	132800	189700	186282.22	30.06	-22479	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	132558	59.78	1.34	12	0.45	3133.00	140085.00	190800	20240723	-1.83	89000	20231031	110.45	190800	-1.83	20240723	104000	80.10	20240117	190800	-1.83	20240723	89000	110.45	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
46	20240724	120242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	186300	-3400	5	-1.79	51329589400	275769	60.65	189700	190500	183600	246500	132800	189700	186132.47	30.06	-30015	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	131850	59.46	1.33	12	0.39	3133.00	140085.00	190800	20240723	-2.36	89000	20231031	109.33	190800	-2.36	20240723	104000	79.13	20240117	190800	-2.36	20240723	89000	109.33	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
47	20240724	110241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	184400	-5300	5	-2.79	43118919600	231638	50.94	189700	190500	183600	246500	132800	189700	186147.76	30.06	-32643	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	130506	58.86	1.32	12	0.33	3133.00	140085.00	190800	20240723	-3.35	89000	20231031	107.19	190800	-3.35	20240723	104000	77.31	20240117	190800	-3.35	20240723	89000	107.19	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
48	20240724	100242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	184600	-5100	5	-2.69	24583528500	131194	28.85	189700	190500	184400	246500	132800	189700	187382.90	30.06	-27185	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	130647	58.92	1.32	12	0.19	3133.00	140085.00	190800	20240723	-3.25	89000	20231031	107.42	190800	-3.25	20240723	104000	77.50	20240117	190800	-3.25	20240723	89000	107.42	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
49	20240724	090242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	187600	-2100	5	-1.11	2670961700	14154	3.11	189700	189800	187200	246500	132800	189700	188706.71	30.06	-6680	194900	192300	188200	185600	181500	193600	186900	3539	56800	5000	144170	100	1	70773116	132770	59.88	1.34	12	0.02	3133.00	140085.00	190800	20240723	-1.68	89000	20231031	110.79	190800	-1.68	20240723	104000	80.38	20240117	190800	-1.68	20240723	89000	110.79	20231031	0.37	N	009540	5000	3538 억	21274259	N	N	258	N	N
50	20240723	160238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	189700	3100	2	1.66	85492266000	453385	66.07	186600	190800	184100	242500	130700	186600	188563.73	29.99	17958	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	134257	60.55	1.35	12	0.64	3133.00	140085.00	190800	20240723	-0.58	89000	20231031	113.15	190800	-0.58	20240723	104000	82.40	20240117	190800	-0.58	20240723	89000	113.15	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	258	N	N
51	20240723	150245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	189900	3300	2	1.77	79479003300	421703	61.45	186600	190800	184100	242500	130700	186600	188471.60	29.99	18241	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	134398	60.61	1.36	12	0.60	3133.00	140085.00	190800	20240723	-0.47	89000	20231031	113.37	190800	-0.47	20240723	104000	82.60	20240117	190800	-0.47	20240723	89000	113.37	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
52	20240723	140239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	187400	800	2	0.43	65705313300	349102	50.87	186600	190600	184100	242500	130700	186600	188212.46	29.99	7009	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	132629	59.81	1.34	12	0.49	3133.00	140085.00	190600	20240723	-1.68	89000	20231031	110.56	190600	-1.68	20240723	104000	80.19	20240117	190600	-1.68	20240723	89000	110.56	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
53	20240723	130238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	187700	1100	2	0.59	56588904600	300494	43.79	186600	190600	184100	242500	130700	186600	188319.70	29.99	2370	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	132841	59.91	1.34	12	0.42	3133.00	140085.00	190600	20240723	-1.52	89000	20231031	110.90	190600	-1.52	20240723	104000	80.48	20240117	190600	-1.52	20240723	89000	110.90	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
54	20240723	120242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	188100	1500	2	0.80	51104881800	271365	39.54	186600	190600	184100	242500	130700	186600	188325.38	29.99	619	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	133124	60.04	1.34	12	0.38	3133.00	140085.00	190600	20240723	-1.31	89000	20231031	111.35	190600	-1.31	20240723	104000	80.87	20240117	190600	-1.31	20240723	89000	111.35	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
55	20240723	110241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	190200	3600	2	1.93	43526827400	231208	33.69	186600	190600	184100	242500	130700	186600	188258.45	29.99	4443	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	134610	60.71	1.36	12	0.33	3133.00	140085.00	190600	20240723	-0.21	89000	20231031	113.71	190600	-0.21	20240723	104000	82.88	20240117	190600	-0.21	20240723	89000	113.71	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
56	20240723	100241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	188400	1800	2	0.96	29027916700	154791	22.56	186600	190000	184100	242500	130700	186600	187529.86	29.99	7791	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	133337	60.13	1.34	12	0.22	3133.00	140085.00	190000	20240723	-0.84	89000	20231031	111.69	190000	-0.84	20240723	104000	81.15	20240117	190000	-0.84	20240723	89000	111.69	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
57	20240723	090241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	185100	-1500	5	-0.80	4488337800	24170	3.52	186600	186600	184100	242500	130700	186600	185697.96	29.99	-5345	195333	190966	182633	178266	169933	193150	180450	3539	55900	5000	141810	100	1	70773116	131001	59.08	1.32	12	0.03	3133.00	140085.00	187000	20240722	-1.02	89000	20231031	107.98	187000	-1.02	20240722	104000	77.98	20240117	187000	-1.02	20240722	89000	107.98	20231031	0.38	N	009540	5000	3538 억	21227879	N	N	114	N	N
58	20240722	160238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	186600	12500	2	7.18	125489762700	683130	152.84	174300	187000	174300	226000	121900	174100	183695.12	29.91	53509	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	132063	59.56	1.33	12	0.97	3133.00	140085.00	187000	20240722	-0.21	89000	20231031	109.66	187000	-0.21	20240722	104000	79.42	20240117	187000	-0.21	20240722	89000	109.66	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	114	N	N
59	20240722	150241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	184800	10700	2	6.15	110505469200	602655	134.83	174300	186600	174300	226000	121900	174100	183367.70	29.91	43072	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	130789	58.98	1.32	12	0.85	3133.00	140085.00	186600	20240722	-0.96	89000	20231031	107.64	186600	-0.96	20240722	104000	77.69	20240117	186600	-0.96	20240722	89000	107.64	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
60	20240722	140241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	183500	9400	2	5.40	100369430400	547682	122.53	174300	186600	174300	226000	121900	174100	183265.84	29.91	47312	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	129869	58.57	1.31	12	0.77	3133.00	140085.00	186600	20240722	-1.66	89000	20231031	106.18	186600	-1.66	20240722	104000	76.44	20240117	186600	-1.66	20240722	89000	106.18	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
61	20240722	130239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	184500	10400	2	5.97	89453853100	488504	109.29	174300	186600	174300	226000	121900	174100	183121.92	29.91	50841	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	130576	58.89	1.32	12	0.69	3133.00	140085.00	186600	20240722	-1.13	89000	20231031	107.30	186600	-1.13	20240722	104000	77.40	20240117	186600	-1.13	20240722	89000	107.30	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
62	20240722	120239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	184600	10500	2	6.03	82500461800	450751	100.85	174300	186600	174300	226000	121900	174100	183033.17	29.91	50875	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	130647	58.92	1.32	12	0.64	3133.00	140085.00	186600	20240722	-1.07	89000	20231031	107.42	186600	-1.07	20240722	104000	77.50	20240117	186600	-1.07	20240722	89000	107.42	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
63	20240722	110240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	181500	7400	2	4.25	72339402600	395265	88.43	174300	186600	174300	226000	121900	174100	183019.80	29.91	44981	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	128453	57.93	1.30	12	0.56	3133.00	140085.00	186600	20240722	-2.73	89000	20231031	103.93	186600	-2.73	20240722	104000	74.52	20240117	186600	-2.73	20240722	89000	103.93	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
64	20240722	100239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	183700	9600	2	5.51	59588054900	325279	72.77	174300	186600	174300	226000	121900	174100	183196.61	29.91	55059	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	130010	58.63	1.31	12	0.46	3133.00	140085.00	186600	20240722	-1.55	89000	20231031	106.40	186600	-1.55	20240722	104000	76.63	20240117	186600	-1.55	20240722	89000	106.40	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
65	20240722	090239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	177300	3200	2	1.84	2285689800	12990	2.91	174300	177400	174300	226000	121900	174100	175988.91	29.91	5987	182500	178300	174800	170600	167100	176550	168850	3539	51900	5000	132310	100	1	70773116	125481	56.59	1.27	12	0.02	3133.00	140085.00	184000	20240717	-3.64	89000	20231031	99.21	184000	-3.64	20240717	104000	70.48	20240117	184000	-3.64	20240717	89000	99.21	20231031	0.39	N	009540	5000	3538 억	21170446	N	N	230	N	N
66	20240719	160237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	174100	-3000	5	-1.69	77359970800	446004	112.03	177100	179000	171300	230000	124000	177100	173448.44	29.91	59929	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	123216	55.57	1.24	12	0.63	3133.00	140085.00	184000	20240717	-5.38	89000	20231031	95.62	184000	-5.38	20240717	104000	67.40	20240117	184000	-5.38	20240717	89000	95.62	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	230	N	N
67	20240719	150237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	174100	-3000	5	-1.69	72138735700	415995	104.49	177100	179000	171300	230000	124000	177100	173409.71	29.91	45462	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	123216	55.57	1.24	12	0.59	3133.00	140085.00	184000	20240717	-5.38	89000	20231031	95.62	184000	-5.38	20240717	104000	67.40	20240117	184000	-5.38	20240717	89000	95.62	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
68	20240719	140239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	172400	-4700	5	-2.65	61152801600	352579	88.56	177100	179000	171300	230000	124000	177100	173440.98	29.91	25667	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	122013	55.03	1.23	12	0.50	3133.00	140085.00	184000	20240717	-6.30	89000	20231031	93.71	184000	-6.30	20240717	104000	65.77	20240117	184000	-6.30	20240717	89000	93.71	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
69	20240719	130234	57	100.00	KOSPI200		금융업	N	N	N	N	Y	172100	-5000	5	-2.82	49993641000	287719	72.27	177100	179000	171400	230000	124000	177100	173754.90	29.91	13077	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	121801	54.93	1.23	12	0.41	3133.00	140085.00	184000	20240717	-6.47	89000	20231031	93.37	184000	-6.47	20240717	104000	65.48	20240117	184000	-6.47	20240717	89000	93.37	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
70	20240719	120235	57	100.00	KOSPI200		금융업	N	N	N	N	Y	173000	-4100	5	-2.32	39451287700	226460	56.88	177100	179000	172200	230000	124000	177100	174204.61	29.91	4386	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	122437	55.22	1.23	12	0.32	3133.00	140085.00	184000	20240717	-5.98	89000	20231031	94.38	184000	-5.98	20240717	104000	66.35	20240117	184000	-5.98	20240717	89000	94.38	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
71	20240719	110236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	173200	-3900	5	-2.20	32778868800	187902	47.20	177100	179000	172200	230000	124000	177100	174442.16	29.91	-591	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	122579	55.28	1.24	12	0.27	3133.00	140085.00	184000	20240717	-5.87	89000	20231031	94.61	184000	-5.87	20240717	104000	66.54	20240117	184000	-5.87	20240717	89000	94.61	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
72	20240719	100221	57	100.00	KOSPI200		금융업	N	N	N	N	Y	174400	-2700	5	-1.52	25844233200	148070	37.19	177100	179000	172200	230000	124000	177100	174535.19	29.91	-1863	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	123428	55.67	1.24	12	0.21	3133.00	140085.00	184000	20240717	-5.22	89000	20231031	95.96	184000	-5.22	20240717	104000	67.69	20240117	184000	-5.22	20240717	89000	95.96	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
73	20240719	090247	57	100.00	KOSPI200		금융업	N	N	N	N	Y	178000	900	2	0.51	2976943700	16770	4.21	177100	179000	177100	230000	124000	177100	177523.99	29.91	-1004	184233	180666	178533	174966	172833	179600	173900	3539	52900	5000	134590	100	1	70773116	125976	56.81	1.27	12	0.02	3133.00	140085.00	184000	20240717	-3.26	89000	20231031	100.00	184000	-3.26	20240717	104000	71.15	20240117	184000	-3.26	20240717	89000	100.00	20231031	0.39	N	009540	5000	3538 억	21171642	N	N	2638	N	N
74	20240718	160234	57	100.00	KOSPI200		금융업	N	N	N	N	Y	177100	-2100	5	-1.17	71218091300	397085	71.94	180000	182100	176400	232500	125500	179200	179359.77	29.88	63683	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	125339	56.53	1.26	12	0.56	3133.00	140085.00	184000	20240717	-3.75	89000	20231031	98.99	184000	-3.75	20240717	104000	70.29	20240117	184000	-3.75	20240717	89000	98.99	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	2638	N	N
75	20240718	150235	57	100.00	KOSPI200		금융업	N	N	N	N	Y	176800	-2400	5	-1.34	64021951100	356425	64.57	180000	182100	176400	232500	125500	179200	179622.70	29.88	44636	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	125127	56.43	1.26	12	0.50	3133.00	140085.00	184000	20240717	-3.91	89000	20231031	98.65	184000	-3.91	20240717	104000	70.00	20240117	184000	-3.91	20240717	89000	98.65	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
76	20240718	140234	57	100.00	KOSPI200		금융업	N	N	N	N	Y	179100	-100	5	-0.06	49549354300	275076	49.84	180000	182100	178200	232500	125500	179200	180130.25	29.88	32800	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	126755	57.17	1.28	12	0.39	3133.00	140085.00	184000	20240717	-2.66	89000	20231031	101.24	184000	-2.66	20240717	104000	72.21	20240117	184000	-2.66	20240717	89000	101.24	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
77	20240718	130234	57	100.00	KOSPI200		금융업	N	N	N	N	Y	179400	200	2	0.11	43092067400	239015	43.30	180000	182100	178200	232500	125500	179200	180290.98	29.88	31218	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	126967	57.26	1.28	12	0.34	3133.00	140085.00	184000	20240717	-2.50	89000	20231031	101.57	184000	-2.50	20240717	104000	72.50	20240117	184000	-2.50	20240717	89000	101.57	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
78	20240718	120234	57	100.00	KOSPI200		금융업	N	N	N	N	Y	181400	2200	2	1.23	36098863500	200415	36.31	180000	181900	178200	232500	125500	179200	180121.33	29.88	27528	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	128382	57.90	1.29	12	0.28	3133.00	140085.00	184000	20240717	-1.41	89000	20231031	103.82	184000	-1.41	20240717	104000	74.42	20240117	184000	-1.41	20240717	89000	103.82	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
79	20240718	110235	57	100.00	KOSPI200		금융업	N	N	N	N	Y	178900	-300	5	-0.17	28715657300	159471	28.89	180000	181900	178200	232500	125500	179200	180069.11	29.88	15176	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	126613	57.10	1.28	12	0.23	3133.00	140085.00	184000	20240717	-2.77	89000	20231031	101.01	184000	-2.77	20240717	104000	72.02	20240117	184000	-2.77	20240717	89000	101.01	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
80	20240718	100236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	180200	1000	2	0.56	21905436100	121529	22.02	180000	181900	178200	232500	125500	179200	180250.07	29.88	12269	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	127533	57.52	1.29	12	0.17	3133.00	140085.00	184000	20240717	-2.07	89000	20231031	102.47	184000	-2.07	20240717	104000	73.27	20240117	184000	-2.07	20240717	89000	102.47	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
81	20240718	090237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	181700	2500	2	1.40	3460292600	19217	3.48	180000	181800	178200	232500	125500	179200	180071.67	29.88	5339	187133	183166	180033	176066	172933	181600	174500	3539	53300	5000	136190	100	1	70773116	128595	58.00	1.30	12	0.03	3133.00	140085.00	184000	20240717	-1.25	89000	20231031	104.16	184000	-1.25	20240717	104000	74.71	20240117	184000	-1.25	20240717	89000	104.16	20231031	0.36	N	009540	5000	3538 억	21146498	N	N	65509	N	N
82	20240717	160242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	179200	900	2	0.50	99496986000	550321	100.14	180000	184000	176900	231500	124900	178300	180799.93	29.74	47606	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	126825	57.20	1.28	12	0.78	3133.00	140085.00	184000	20240717	-2.61	89000	20231031	101.35	184000	-2.61	20240717	104000	72.31	20240117	184000	-2.61	20240717	89000	101.35	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	65509	N	N
83	20240717	150244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	179000	700	2	0.39	95994660100	530766	96.58	180000	184000	176900	231500	124900	178300	180860.61	29.74	46948	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	126684	57.13	1.28	12	0.75	3133.00	140085.00	184000	20240717	-2.72	89000	20231031	101.12	184000	-2.72	20240717	104000	72.12	20240117	184000	-2.72	20240717	89000	101.12	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
84	20240717	140244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	177600	-700	5	-0.39	85555019100	472041	85.89	180000	184000	177300	231500	124900	178300	181244.89	29.74	31708	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	125693	56.69	1.27	12	0.67	3133.00	140085.00	184000	20240717	-3.48	89000	20231031	99.55	184000	-3.48	20240717	104000	70.77	20240117	184000	-3.48	20240717	89000	99.55	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
85	20240717	130244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	179300	1000	2	0.56	74067393700	407683	74.18	180000	184000	179000	231500	124900	178300	181678.89	29.74	22596	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	126896	57.23	1.28	12	0.58	3133.00	140085.00	184000	20240717	-2.55	89000	20231031	101.46	184000	-2.55	20240717	104000	72.40	20240117	184000	-2.55	20240717	89000	101.46	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
86	20240717	120244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	180600	2300	2	1.29	66179769600	363816	66.20	180000	184000	179300	231500	124900	178300	181904.51	29.74	12953	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	127816	57.64	1.29	12	0.51	3133.00	140085.00	184000	20240717	-1.85	89000	20231031	102.92	184000	-1.85	20240717	104000	73.65	20240117	184000	-1.85	20240717	89000	102.92	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
87	20240717	110243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	183300	5000	2	2.80	59226218200	325702	59.27	180000	184000	179300	231500	124900	178300	181841.74	29.74	7903	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	129727	58.51	1.31	12	0.46	3133.00	140085.00	184000	20240717	-0.38	89000	20231031	105.96	184000	-0.38	20240717	104000	76.25	20240117	184000	-0.38	20240717	89000	105.96	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
88	20240717	100243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	180700	2400	2	1.35	45427285200	249917	45.48	180000	184000	179300	231500	124900	178300	181769.49	29.74	-8044	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	127887	57.68	1.29	12	0.35	3133.00	140085.00	184000	20240717	-1.79	89000	20231031	103.03	184000	-1.79	20240717	104000	73.75	20240117	184000	-1.79	20240717	89000	103.03	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
89	20240717	090224	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	182900	4600	2	2.58	5827448700	32203	5.86	180000	183200	179300	231500	124900	178300	180959.81	29.74	2861	184033	181166	175633	172766	167233	182600	174200	3539	53200	5000	135500	100	1	70773116	129444	58.38	1.31	12	0.05	3133.00	140085.00	183200	20240717	-0.16	89000	20231031	105.51	183200	-0.16	20240717	104000	75.87	20240117	183200	-0.16	20240717	89000	105.51	20231031	0.35	N	009540	5000	3538 억	21049359	N	N	7548	N	N
90	20240716	160244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	178300	9500	2	5.63	96644664300	547536	184.40	172300	178500	170100	219000	118200	168800	176507.70	29.67	40923	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	126188	56.91	1.27	12	0.77	3133.00	140085.00	178500	20240716	-0.11	89000	20231031	100.34	178500	-0.11	20240716	104000	71.44	20240117	178500	-0.11	20240716	89000	100.34	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	7548	N	N
91	20240716	150247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	178300	9500	2	5.63	92122131600	522170	175.86	172300	178500	170100	219000	118200	168800	176421.72	29.67	39437	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	126188	56.91	1.27	12	0.74	3133.00	140085.00	178500	20240716	-0.11	89000	20231031	100.34	178500	-0.11	20240716	104000	71.44	20240117	178500	-0.11	20240716	89000	100.34	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
92	20240716	140245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	178100	9300	2	5.51	82271200000	466883	157.24	172300	178500	170100	219000	118200	168800	176213.74	29.67	36933	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	126047	56.85	1.27	12	0.66	3133.00	140085.00	178500	20240716	-0.22	89000	20231031	100.11	178500	-0.22	20240716	104000	71.25	20240117	178500	-0.22	20240716	89000	100.11	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
93	20240716	130245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	177600	8800	2	5.21	74775612500	424774	143.06	172300	178500	170100	219000	118200	168800	176036.23	29.67	33387	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	125693	56.69	1.27	12	0.60	3133.00	140085.00	178500	20240716	-0.50	89000	20231031	99.55	178500	-0.50	20240716	104000	70.77	20240117	178500	-0.50	20240716	89000	99.55	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
94	20240716	120245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	177500	8700	2	5.15	68826878600	391300	131.79	172300	178500	170100	219000	118200	168800	175892.87	29.67	30107	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	125622	56.65	1.27	12	0.55	3133.00	140085.00	178500	20240716	-0.56	89000	20231031	99.44	178500	-0.56	20240716	104000	70.67	20240117	178500	-0.56	20240716	89000	99.44	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
95	20240716	110245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	176900	8100	2	4.80	62480571000	355537	119.74	172300	178500	170100	219000	118200	168800	175735.78	29.67	33042	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	125198	56.46	1.26	12	0.50	3133.00	140085.00	178500	20240716	-0.90	89000	20231031	98.76	178500	-0.90	20240716	104000	70.10	20240117	178500	-0.90	20240716	89000	98.76	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
96	20240716	100245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	177000	8200	2	4.86	41246641900	236030	79.49	172300	178000	170100	219000	118200	168800	174751.69	29.67	19571	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	125268	56.50	1.26	12	0.33	3133.00	140085.00	178000	20240716	-0.56	89000	20231031	98.88	178000	-0.56	20240716	104000	70.19	20240117	178000	-0.56	20240716	89000	98.88	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
97	20240716	090243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	173200	4400	2	2.61	3265582400	18933	6.38	172300	173200	170800	219000	118200	168800	172480.98	29.67	-466	174200	171500	168700	166000	163200	172850	167350	3539	50200	5000	128280	100	1	70773116	122579	55.28	1.24	12	0.03	3133.00	140085.00	173200	20240716	0.00	89000	20231031	94.61	173200	0.00	20240716	104000	66.54	20240117	173200	0.00	20240716	89000	94.61	20231031	0.35	N	009540	5000	3538 억	20997277	N	N	2934	N	N
98	20240715	160241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	168800	3100	2	1.87	50011005000	294858	125.93	167100	171400	165900	215000	116000	165700	169613.33	29.65	8822	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	119465	53.88	1.20	12	0.42	3133.00	140085.00	171400	20240715	-1.52	89000	20231031	89.66	171400	-1.52	20240715	104000	62.31	20240117	171400	-1.52	20240715	89000	89.66	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	2934	N	N
99	20240715	150242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	169100	3400	2	2.05	46120978000	271832	116.09	167100	171400	165900	215000	116000	165700	169669.07	29.65	14375	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	119677	53.97	1.21	12	0.38	3133.00	140085.00	171400	20240715	-1.34	89000	20231031	90.00	171400	-1.34	20240715	104000	62.60	20240117	171400	-1.34	20240715	89000	90.00	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
100	20240715	140242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	169700	4000	2	2.41	40798799900	240452	102.69	167100	171400	165900	215000	116000	165700	169677.54	29.65	26785	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	120102	54.17	1.21	12	0.34	3133.00	140085.00	171400	20240715	-0.99	89000	20231031	90.67	171400	-0.99	20240715	104000	63.17	20240117	171400	-0.99	20240715	89000	90.67	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
101	20240715	130243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	170000	4300	2	2.60	36329912800	214152	91.46	167100	171400	165900	215000	116000	165700	169647.79	29.65	32533	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	120314	54.26	1.21	12	0.30	3133.00	140085.00	171400	20240715	-0.82	89000	20231031	91.01	171400	-0.82	20240715	104000	63.46	20240117	171400	-0.82	20240715	89000	91.01	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
102	20240715	120243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	171100	5400	2	3.26	31582069700	186248	79.54	167100	171400	165900	215000	116000	165700	169572.62	29.65	34068	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	121093	54.61	1.22	12	0.26	3133.00	140085.00	171400	20240715	-0.18	89000	20231031	92.25	171400	-0.18	20240715	104000	64.52	20240117	171400	-0.18	20240715	89000	92.25	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
103	20240715	110243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	170900	5200	2	3.14	24440276500	144471	61.70	167100	171100	165900	215000	116000	165700	169173.87	29.65	33692	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	120951	54.55	1.22	12	0.20	3133.00	140085.00	171100	20240715	-0.12	89000	20231031	92.02	171100	-0.12	20240715	104000	64.33	20240117	171100	-0.12	20240715	89000	92.02	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
104	20240715	100243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	168400	2700	2	1.63	10035278200	59648	25.47	167100	169200	165900	215000	116000	165700	168247.08	29.65	9427	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	119182	53.75	1.20	12	0.08	3133.00	140085.00	169200	20240711	-0.47	89000	20231031	89.21	169200	0.00	20240711	104000	61.92	20240117	169200	-0.47	20240711	89000	89.21	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
105	20240715	090243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	167400	1700	2	1.03	858720400	5143	2.20	167100	168000	165900	215000	116000	165700	167000.90	29.65	1512	170700	168200	165500	163000	160300	166850	161650	3539	49300	5000	125930	100	1	70773116	118474	53.43	1.19	12	0.01	3133.00	140085.00	169200	20240711	-1.06	89000	20231031	88.09	169200	-1.06	20240711	104000	60.96	20240117	169200	-1.06	20240711	89000	88.09	20231031	0.34	N	009540	5000	3538 억	20981016	N	N	673	N	N
106	20240712	160241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	165700	-1400	5	-0.84	38485220500	233811	94.18	166000	168000	162800	217000	117000	167100	164598.79	29.69	11215	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	117271	52.89	1.18	12	0.33	3133.00	140085.00	169200	20240711	-2.07	89000	20231031	86.18	169200	-2.07	20240711	104000	59.33	20240117	169200	-2.07	20240711	89000	86.18	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	673	N	N
107	20240712	150241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	165300	-1800	5	-1.08	34932501700	212351	85.54	166000	168000	162800	217000	117000	167100	164502.89	29.69	6252	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	116988	52.76	1.18	12	0.30	3133.00	140085.00	169200	20240711	-2.30	89000	20231031	85.73	169200	-2.30	20240711	104000	58.94	20240117	169200	-2.30	20240711	89000	85.73	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
108	20240712	140243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	164700	-2400	5	-1.44	30237283400	183794	74.04	166000	168000	162800	217000	117000	167100	164516.45	29.69	-544	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	116563	52.57	1.18	12	0.26	3133.00	140085.00	169200	20240711	-2.66	89000	20231031	85.06	169200	-2.66	20240711	104000	58.37	20240117	169200	-2.66	20240711	89000	85.06	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
109	20240712	130242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	164200	-2900	5	-1.74	26452803700	160713	64.74	166000	168000	162800	217000	117000	167100	164595.65	29.69	-6478	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	116209	52.41	1.17	12	0.23	3133.00	140085.00	169200	20240711	-2.96	89000	20231031	84.49	169200	-2.96	20240711	104000	57.88	20240117	169200	-2.96	20240711	89000	84.49	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
110	20240712	120242	57	100.00	KOSPI200		금융업	N	N	N	N	Y	164000	-3100	5	-1.86	22912845800	139146	56.05	166000	168000	162800	217000	117000	167100	164666.66	29.69	-7463	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	116068	52.35	1.17	12	0.20	3133.00	140085.00	169200	20240711	-3.07	89000	20231031	84.27	169200	-3.07	20240711	104000	57.69	20240117	169200	-3.07	20240711	89000	84.27	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
111	20240712	110241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	163500	-3600	5	-2.15	17098536300	103505	41.69	166000	168000	163100	217000	117000	167100	165194.22	29.69	-3567	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	115714	52.19	1.17	12	0.15	3133.00	140085.00	169200	20240711	-3.37	89000	20231031	83.71	169200	-3.37	20240711	104000	57.21	20240117	169200	-3.37	20240711	89000	83.71	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
112	20240712	100243	57	100.00	KOSPI200		금융업	N	N	N	N	Y	164900	-2200	5	-1.32	8702335200	52327	21.08	166000	168000	164400	217000	117000	167100	166305.92	29.69	692	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	116705	52.63	1.18	12	0.07	3133.00	140085.00	169200	20240711	-2.54	89000	20231031	85.28	169200	-2.54	20240711	104000	58.56	20240117	169200	-2.54	20240711	89000	85.28	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
113	20240712	090241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	166100	-1000	5	-0.60	1055326500	6349	2.56	166000	167400	165700	217000	117000	167100	166211.35	29.69	880	172300	169700	166600	164000	160900	171000	165300	3539	49900	5000	126990	100	1	70773116	117554	53.02	1.19	12	0.01	3133.00	140085.00	169200	20240711	-1.83	89000	20231031	86.63	169200	-1.83	20240711	104000	59.71	20240117	169200	-1.83	20240711	89000	86.63	20231031	0.35	N	009540	5000	3538 억	21013090	N	N	195	N	N
114	20240711	160239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	167100	3000	2	1.83	41230434600	246945	62.16	165500	169200	163500	213000	114900	164100	166961.68	29.65	-1544	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	118262	53.34	1.19	12	0.35	3133.00	140085.00	169200	20240711	-1.24	89000	20231031	87.75	169200	-1.24	20240711	104000	60.67	20240117	169200	-1.24	20240711	89000	87.75	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	195	N	N
115	20240711	150243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	166600	2500	2	1.52	36118196100	216347	54.46	165500	169200	163500	213000	114900	164100	166945.68	29.65	9172	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	117908	53.18	1.19	12	0.31	3133.00	140085.00	169200	20240711	-1.54	89000	20231031	87.19	169200	-1.54	20240711	104000	60.19	20240117	169200	-1.54	20240711	89000	87.19	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
116	20240711	140241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	166100	2000	2	1.22	33852485100	202725	51.03	165500	169200	163500	213000	114900	164100	166987.22	29.65	7417	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	117554	53.02	1.19	12	0.29	3133.00	140085.00	169200	20240711	-1.83	89000	20231031	86.63	169200	-1.83	20240711	104000	59.71	20240117	169200	-1.83	20240711	89000	86.63	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
117	20240711	130241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	166900	2800	2	1.71	29386810100	175839	44.26	165500	169200	163500	213000	114900	164100	167123.39	29.65	1780	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	118120	53.27	1.19	12	0.25	3133.00	140085.00	169200	20240711	-1.36	89000	20231031	87.53	169200	-1.36	20240711	104000	60.48	20240117	169200	-1.36	20240711	89000	87.53	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
118	20240711	120242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	166700	2600	2	1.58	26802996800	160358	40.36	165500	169200	163500	213000	114900	164100	167144.74	29.65	-2214	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	117979	53.21	1.19	12	0.23	3133.00	140085.00	169200	20240711	-1.48	89000	20231031	87.30	169200	-1.48	20240711	104000	60.29	20240117	169200	-1.48	20240711	89000	87.30	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
119	20240711	110240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	167000	2900	2	1.77	24081874200	144063	36.26	165500	169200	163500	213000	114900	164100	167162.10	29.65	-1951	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	118191	53.30	1.19	12	0.20	3133.00	140085.00	169200	20240711	-1.30	89000	20231031	87.64	169200	-1.30	20240711	104000	60.58	20240117	169200	-1.30	20240711	89000	87.64	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
120	20240711	100240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	167100	3000	2	1.83	16818636600	100806	25.37	165500	169200	163500	213000	114900	164100	166841.62	29.65	-1152	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	118262	53.34	1.19	12	0.14	3133.00	140085.00	169200	20240711	-1.24	89000	20231031	87.75	169200	-1.24	20240711	104000	60.67	20240117	169200	-1.24	20240711	89000	87.75	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
121	20240711	090240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	164200	100	2	0.06	1031817000	6273	1.58	165500	165500	163500	213000	114900	164100	164485.41	29.65	-2420	170633	167366	163233	159966	155833	169000	161600	3539	48900	5000	124710	100	1	70773116	116209	52.41	1.17	12	0.01	3133.00	140085.00	166500	20240710	-1.38	89000	20231031	84.49	166500	-1.38	20240710	104000	57.88	20240117	166500	-1.38	20240710	89000	84.49	20231031	0.34	N	009540	5000	3538 억	20984552	N	N	4597	N	N
122	20240710	160240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	164100	4400	2	2.76	65047508200	396775	258.94	159700	166500	159100	207500	111800	159700	163940.49	29.60	23133	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	116139	52.38	1.17	12	0.56	3133.00	140085.00	166500	20240710	-1.44	89000	20231031	84.38	166500	-1.44	20240710	104000	57.79	20240117	166500	-1.44	20240710	89000	84.38	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	4597	N	N
123	20240710	150241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	164200	4500	2	2.82	61966412000	377997	246.68	159700	166500	159100	207500	111800	159700	163933.61	29.60	27022	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	116209	52.41	1.17	12	0.53	3133.00	140085.00	166500	20240710	-1.38	89000	20231031	84.49	166500	-1.38	20240710	104000	57.88	20240117	166500	-1.38	20240710	89000	84.49	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
124	20240710	140240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	163800	4100	2	2.57	57690985800	351913	229.66	159700	166500	159100	207500	111800	159700	163935.36	29.60	31161	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	115926	52.28	1.17	12	0.50	3133.00	140085.00	166500	20240710	-1.62	89000	20231031	84.04	166500	-1.62	20240710	104000	57.50	20240117	166500	-1.62	20240710	89000	84.04	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
125	20240710	130240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	165200	5500	2	3.44	51485764600	314125	205.00	159700	166500	159100	207500	111800	159700	163902.16	29.60	37687	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	116917	52.73	1.18	12	0.44	3133.00	140085.00	166500	20240710	-0.78	89000	20231031	85.62	166500	-0.78	20240710	104000	58.85	20240117	166500	-0.78	20240710	89000	85.62	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
126	20240710	120239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	165800	6100	2	3.82	42599804100	260599	170.07	159700	165800	159100	207500	111800	159700	163468.79	29.60	37556	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	117342	52.92	1.18	12	0.37	3133.00	140085.00	165800	20240710	0.00	89000	20231031	86.29	165800	0.00	20240710	104000	59.42	20240117	165800	0.00	20240710	89000	86.29	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
127	20240710	110242	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	165300	5600	2	3.51	34595747500	212224	138.50	159700	165400	159100	207500	111800	159700	163015.25	29.60	34549	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	116988	52.76	1.18	12	0.30	3133.00	140085.00	165400	20240710	-0.06	89000	20231031	85.73	165400	-0.06	20240710	104000	58.94	20240117	165400	-0.06	20240710	89000	85.73	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
128	20240710	100239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	162300	2600	2	1.63	16129556200	99799	65.13	159700	163100	159100	207500	111800	159700	161620.42	29.60	-2935	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	114865	51.80	1.16	12	0.14	3133.00	140085.00	163100	20240710	-0.49	89000	20231031	82.36	163100	-0.49	20240710	104000	56.06	20240117	163100	-0.49	20240710	89000	82.36	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
129	20240710	090240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159600	-100	5	-0.06	998427700	6257	4.08	159700	159800	159100	207500	111800	159700	159569.71	29.60	-3159	162433	161066	159133	157766	155833	160100	156800	3539	47800	5000	121370	100	1	70773116	112954	50.94	1.14	12	0.01	3133.00	140085.00	161500	20240701	-1.18	89000	20231031	79.33	161500	-1.18	20240701	104000	53.46	20240117	161500	-1.18	20240701	89000	79.33	20231031	0.33	N	009540	5000	3538 억	20951289	N	N	434	N	N
130	20240709	160240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159700	-300	5	-0.19	24258962700	152648	59.57	160200	160500	157200	208000	112000	160000	158920.85	29.79	-10591	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	113025	50.97	1.14	12	0.22	3133.00	140085.00	161500	20240701	-1.11	89000	20231031	79.44	161500	-1.11	20240701	104000	53.56	20240117	161500	-1.11	20240701	89000	79.44	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	434	N	N
131	20240709	150240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159200	-800	5	-0.50	22255217400	140087	54.66	160200	160500	157200	208000	112000	160000	158867.09	29.79	-7391	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112671	50.81	1.14	12	0.20	3133.00	140085.00	161500	20240701	-1.42	89000	20231031	78.88	161500	-1.42	20240701	104000	53.08	20240117	161500	-1.42	20240701	89000	78.88	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
132	20240709	140240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159200	-800	5	-0.50	19325457000	121689	47.49	160200	160500	157200	208000	112000	160000	158810.19	29.79	-5285	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112671	50.81	1.14	12	0.17	3133.00	140085.00	161500	20240701	-1.42	89000	20231031	78.88	161500	-1.42	20240701	104000	53.08	20240117	161500	-1.42	20240701	89000	78.88	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
133	20240709	130240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159400	-600	5	-0.38	16802443500	105876	41.31	160200	160500	157200	208000	112000	160000	158699.23	29.79	-6019	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112812	50.88	1.14	12	0.15	3133.00	140085.00	161500	20240701	-1.30	89000	20231031	79.10	161500	-1.30	20240701	104000	53.27	20240117	161500	-1.30	20240701	89000	79.10	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
134	20240709	120241	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158500	-1500	5	-0.94	15050745600	94874	37.02	160200	160500	157200	208000	112000	160000	158639.26	29.79	-5581	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112175	50.59	1.13	12	0.13	3133.00	140085.00	161500	20240701	-1.86	89000	20231031	78.09	161500	-1.86	20240701	104000	52.40	20240117	161500	-1.86	20240701	89000	78.09	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
135	20240709	110240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158000	-2000	5	-1.25	12239952000	77144	30.10	160200	160500	157200	208000	112000	160000	158663.64	29.79	-7408	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	111822	50.43	1.13	12	0.11	3133.00	140085.00	161500	20240701	-2.17	89000	20231031	77.53	161500	-2.17	20240701	104000	51.92	20240117	161500	-2.17	20240701	89000	77.53	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
136	20240709	100240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158700	-1300	5	-0.81	7340484700	46137	18.00	160200	160500	158300	208000	112000	160000	159101.85	29.79	-1219	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112317	50.65	1.13	12	0.07	3133.00	140085.00	161500	20240701	-1.73	89000	20231031	78.31	161500	-1.73	20240701	104000	52.60	20240117	161500	-1.73	20240701	89000	78.31	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
137	20240709	090240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159500	-500	5	-0.31	1062537400	6644	2.59	160200	160500	159300	208000	112000	160000	159924.32	29.79	-314	165400	162700	158600	155900	151800	164050	157250	3539	48000	5000	121600	100	1	70773116	112883	50.91	1.14	12	0.01	3133.00	140085.00	161500	20240701	-1.24	89000	20231031	79.21	161500	-1.24	20240701	104000	53.37	20240117	161500	-1.24	20240701	89000	79.21	20231031	0.33	N	009540	5000	3538 억	21085206	N	N	2070	N	N
138	20240708	160239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	160000	4300	2	2.76	40746765900	255366	100.70	155100	161300	154500	202000	109000	155700	159561.80	29.70	57408	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113237	51.07	1.14	12	0.36	3133.00	140085.00	161500	20240701	-0.93	89000	20231031	79.78	161500	-0.93	20240701	104000	53.85	20240117	161500	-0.93	20240701	89000	79.78	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	2070	N	N
139	20240708	150239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159700	4000	2	2.57	37128603900	232743	91.77	155100	161300	154500	202000	109000	155700	159526.44	29.70	54584	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113025	50.97	1.14	12	0.33	3133.00	140085.00	161500	20240701	-1.11	89000	20231031	79.44	161500	-1.11	20240701	104000	53.56	20240117	161500	-1.11	20240701	89000	79.44	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
140	20240708	140240	57	100.00	KOSPI200		금융업	N	N	N	N	Y	160500	4800	2	3.08	34059947300	213559	84.21	155100	161300	154500	202000	109000	155700	159487.56	29.70	52854	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113591	51.23	1.15	12	0.30	3133.00	140085.00	161500	20240701	-0.62	89000	20231031	80.34	161500	-0.62	20240701	104000	54.33	20240117	161500	-0.62	20240701	89000	80.34	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
141	20240708	130238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	160700	5000	2	3.21	31189508500	195649	77.15	155100	161300	154500	202000	109000	155700	159415.91	29.70	53498	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113732	51.29	1.15	12	0.28	3133.00	140085.00	161500	20240701	-0.50	89000	20231031	80.56	161500	-0.50	20240701	104000	54.52	20240117	161500	-0.50	20240701	89000	80.56	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
142	20240708	120239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	160900	5200	2	3.34	28540822000	179189	70.66	155100	161300	154500	202000	109000	155700	159278.06	29.70	50354	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113874	51.36	1.15	12	0.25	3133.00	140085.00	161500	20240701	-0.37	89000	20231031	80.79	161500	-0.37	20240701	104000	54.71	20240117	161500	-0.37	20240701	89000	80.79	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
143	20240708	110238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	160700	5000	2	3.21	23502041100	147862	58.30	155100	161200	154500	202000	109000	155700	158946.11	29.70	47256	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113732	51.29	1.15	12	0.21	3133.00	140085.00	161500	20240701	-0.50	89000	20231031	80.56	161500	-0.50	20240701	104000	54.52	20240117	161500	-0.50	20240701	89000	80.56	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
144	20240708	100239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159700	4000	2	2.57	13442844400	85072	33.55	155100	160100	154500	202000	109000	155700	158017.67	29.70	29166	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	113025	50.97	1.14	12	0.12	3133.00	140085.00	161500	20240701	-1.11	89000	20231031	79.44	161500	-1.11	20240701	104000	53.56	20240117	161500	-1.11	20240701	89000	79.44	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
145	20240708	090239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157100	1400	2	0.90	1627724300	10446	4.12	155100	157400	154500	202000	109000	155700	155822.91	29.70	523	161966	158832	156866	153732	151766	157850	152750	3539	46300	5000	118330	100	1	70773116	111185	50.14	1.12	12	0.01	3133.00	140085.00	161500	20240701	-2.72	89000	20231031	76.52	161500	-2.72	20240701	104000	51.06	20240117	161500	-2.72	20240701	89000	76.52	20231031	0.33	N	009540	5000	3538 억	21016538	N	N	205	N	N
146	20240705	160238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	155700	-4000	5	-2.50	39597560500	252574	115.48	159700	160000	154900	207500	111800	159700	156776.87	29.78	-21944	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	110194	49.70	1.11	12	0.36	3133.00	140085.00	161500	20240701	-3.59	89000	20231031	74.94	161500	-3.59	20240701	104000	49.71	20240117	161500	-3.59	20240701	89000	74.94	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	205	N	N
147	20240705	150239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	155900	-3800	5	-2.38	35764349100	227991	104.24	159700	160000	154900	207500	111800	159700	156867.37	29.78	-21480	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	110335	49.76	1.11	12	0.32	3133.00	140085.00	161500	20240701	-3.47	89000	20231031	75.17	161500	-3.47	20240701	104000	49.90	20240117	161500	-3.47	20240701	89000	75.17	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
148	20240705	140239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156200	-3500	5	-2.19	26272932000	166931	76.32	159700	160000	155800	207500	111800	159700	157387.97	29.78	-15983	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	110548	49.86	1.12	12	0.24	3133.00	140085.00	161500	20240701	-3.28	89000	20231031	75.51	161500	-3.28	20240701	104000	50.19	20240117	161500	-3.28	20240701	89000	75.51	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
149	20240705	130238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156800	-2900	5	-1.82	22230354200	141104	64.51	159700	160000	155800	207500	111800	159700	157545.88	29.78	-16898	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	110972	50.05	1.12	12	0.20	3133.00	140085.00	161500	20240701	-2.91	89000	20231031	76.18	161500	-2.91	20240701	104000	50.77	20240117	161500	-2.91	20240701	89000	76.18	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
150	20240705	120238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157100	-2600	5	-1.63	16854057700	106737	48.80	159700	160000	156500	207500	111800	159700	157902.67	29.78	-7800	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	111185	50.14	1.12	12	0.15	3133.00	140085.00	161500	20240701	-2.72	89000	20231031	76.52	161500	-2.72	20240701	104000	51.06	20240117	161500	-2.72	20240701	89000	76.52	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
151	20240705	110237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157700	-2000	5	-1.25	12219245800	77310	35.35	159700	160000	156500	207500	111800	159700	158055.18	29.78	-8937	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	111609	50.34	1.13	12	0.11	3133.00	140085.00	161500	20240701	-2.35	89000	20231031	77.19	161500	-2.35	20240701	104000	51.63	20240117	161500	-2.35	20240701	89000	77.19	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
152	20240705	100238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158200	-1500	5	-0.94	8061806000	50958	23.30	159700	160000	156500	207500	111800	159700	158204.91	29.78	-5184	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	111963	50.49	1.13	12	0.07	3133.00	140085.00	161500	20240701	-2.04	89000	20231031	77.75	161500	-2.04	20240701	104000	52.12	20240117	161500	-2.04	20240701	89000	77.75	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
153	20240705	090238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159000	-700	5	-0.44	600152400	3764	1.72	159700	159900	158600	207500	111800	159700	159445.38	29.78	-1042	164833	162266	158433	155866	152033	163550	157150	3539	47800	5000	121370	100	1	70773116	112529	50.75	1.14	12	0.01	3133.00	140085.00	161500	20240701	-1.55	89000	20231031	78.65	161500	-1.55	20240701	104000	52.88	20240117	161500	-1.55	20240701	89000	78.65	20231031	0.34	N	009540	5000	3538 억	21075044	N	N	5164	N	N
154	20240704	160237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159700	3000	2	1.91	34525695000	217871	106.85	156900	161000	154600	203500	109700	156700	158467.18	29.78	2898	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	113025	50.97	1.14	12	0.31	3133.00	140085.00	161500	20240701	-1.11	89000	20231031	79.44	161500	-1.11	20240701	104000	53.56	20240117	161500	-1.11	20240701	89000	79.44	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	5164	N	N
155	20240704	150238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158900	2200	2	1.40	32298083300	203894	100.00	156900	161000	154600	203500	109700	156700	158406.42	29.78	1521	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	112458	50.72	1.13	12	0.29	3133.00	140085.00	161500	20240701	-1.61	89000	20231031	78.54	161500	-1.61	20240701	104000	52.79	20240117	161500	-1.61	20240701	89000	78.54	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
156	20240704	140237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159400	2700	2	1.72	29298198700	185020	90.74	156900	161000	154600	203500	109700	156700	158351.71	29.78	3751	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	112812	50.88	1.14	12	0.26	3133.00	140085.00	161500	20240701	-1.30	89000	20231031	79.10	161500	-1.30	20240701	104000	53.27	20240117	161500	-1.30	20240701	89000	79.10	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
157	20240704	130239	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159200	2500	2	1.60	25932241800	163912	80.39	156900	161000	154600	203500	109700	156700	158208.51	29.78	7717	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	112671	50.81	1.14	12	0.23	3133.00	140085.00	161500	20240701	-1.42	89000	20231031	78.88	161500	-1.42	20240701	104000	53.08	20240117	161500	-1.42	20240701	89000	78.88	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
158	20240704	120237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159200	2500	2	1.60	23687502600	149804	73.47	156900	161000	154600	203500	109700	156700	158123.50	29.78	9500	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	112671	50.81	1.14	12	0.21	3133.00	140085.00	161500	20240701	-1.42	89000	20231031	78.88	161500	-1.42	20240701	104000	53.08	20240117	161500	-1.42	20240701	89000	78.88	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
159	20240704	110238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	159900	3200	2	2.04	19806275400	125521	61.56	156900	161000	154600	203500	109700	156700	157792.71	29.78	14026	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	113166	51.04	1.14	12	0.18	3133.00	140085.00	161500	20240701	-0.99	89000	20231031	79.66	161500	-0.99	20240701	104000	53.75	20240117	161500	-0.99	20240701	89000	79.66	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
160	20240704	100237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156700	0	3	0.00	9279373400	59433	29.15	156900	157500	154600	203500	109700	156700	156131.47	29.78	1858	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	110901	50.02	1.12	12	0.08	3133.00	140085.00	161500	20240701	-2.97	89000	20231031	76.07	161500	-2.97	20240701	104000	50.67	20240117	161500	-2.97	20240701	89000	76.07	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
161	20240704	090238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156500	-200	5	-0.13	801551400	5115	2.51	156900	157300	156100	203500	109700	156700	156706.07	29.78	-1311	161166	158932	156266	154032	151366	157600	152700	3539	46800	5000	119090	100	1	70773116	110760	49.95	1.12	12	0.01	3133.00	140085.00	161500	20240701	-3.10	89000	20231031	75.84	161500	-3.10	20240701	104000	50.48	20240117	161500	-3.10	20240701	89000	75.84	20231031	0.32	N	009540	5000	3538 억	21079443	N	N	206	N	N
162	20240703	160236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156700	-500	5	-0.32	31666920100	203365	92.27	158000	158500	153600	204000	110100	157200	155714.56	29.71	12366	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	110901	50.02	1.12	12	0.29	3133.00	140085.00	161500	20240701	-2.97	89000	20231031	76.07	161500	-2.97	20240701	104000	50.67	20240117	161500	-2.97	20240701	89000	76.07	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	206	N	N
163	20240703	150237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157000	-200	5	-0.13	29447870700	189219	85.86	158000	158500	153600	204000	110100	157200	155628.51	29.71	13575	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	111114	50.11	1.12	12	0.27	3133.00	140085.00	161500	20240701	-2.79	89000	20231031	76.40	161500	-2.79	20240701	104000	50.96	20240117	161500	-2.79	20240701	89000	76.40	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
164	20240703	140237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	155700	-1500	5	-0.95	24186406000	155665	70.63	158000	158500	153600	204000	110100	157200	155374.72	29.71	12657	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	110194	49.70	1.11	12	0.22	3133.00	140085.00	161500	20240701	-3.59	89000	20231031	74.94	161500	-3.59	20240701	104000	49.71	20240117	161500	-3.59	20240701	89000	74.94	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
165	20240703	130237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	154600	-2600	5	-1.65	21059240700	135539	61.50	158000	158500	153600	204000	110100	157200	155374.03	29.71	9593	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	109415	49.35	1.10	12	0.19	3133.00	140085.00	161500	20240701	-4.27	89000	20231031	73.71	161500	-4.27	20240701	104000	48.65	20240117	161500	-4.27	20240701	89000	73.71	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
166	20240703	120237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	154200	-3000	5	-1.91	17715729500	113928	51.69	158000	158500	153600	204000	110100	157200	155499.35	29.71	11937	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	109132	49.22	1.10	12	0.16	3133.00	140085.00	161500	20240701	-4.52	89000	20231031	73.26	161500	-4.52	20240701	104000	48.27	20240117	161500	-4.52	20240701	89000	73.26	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
167	20240703	110238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	154400	-2800	5	-1.78	14614602300	93840	42.58	158000	158500	153600	204000	110100	157200	155739.58	29.71	6408	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	109274	49.28	1.10	12	0.13	3133.00	140085.00	161500	20240701	-4.40	89000	20231031	73.48	161500	-4.40	20240701	104000	48.46	20240117	161500	-4.40	20240701	89000	73.48	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
168	20240703	100238	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156000	-1200	5	-0.76	6914219700	44051	19.99	158000	158500	155500	204000	110100	157200	156959.43	29.71	-1636	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	110406	49.79	1.11	12	0.06	3133.00	140085.00	161500	20240701	-3.41	89000	20231031	75.28	161500	-3.41	20240701	104000	50.00	20240117	161500	-3.41	20240701	89000	75.28	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
169	20240703	090237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157700	500	2	0.32	779524900	4946	2.24	158000	158500	157100	204000	110100	157200	157607.14	29.71	-1766	161800	159500	157500	155200	153200	158500	154200	3539	46800	5000	119470	100	1	70773116	111609	50.34	1.13	12	0.01	3133.00	140085.00	161500	20240701	-2.35	89000	20231031	77.19	161500	-2.35	20240701	104000	51.63	20240117	161500	-2.35	20240701	89000	77.19	20231031	0.32	N	009540	5000	3538 억	21029223	N	N	157	N	N
170	20240702	160236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157200	-2700	5	-1.69	34440646000	219116	129.93	159000	159800	155500	207500	112000	159900	157179.92	29.68	-5306	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111255	50.18	1.12	12	0.31	3133.00	140085.00	161500	20240701	-2.66	89000	20231031	76.63	161500	-2.66	20240701	104000	51.15	20240117	161500	-2.66	20240701	89000	76.63	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	157	N	N
171	20240702	150236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158100	-1800	5	-1.13	31603078800	201097	119.25	159000	159800	155500	207500	112000	159900	157153.41	29.68	-2030	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111892	50.46	1.13	12	0.28	3133.00	140085.00	161500	20240701	-2.11	89000	20231031	77.64	161500	-2.11	20240701	104000	52.02	20240117	161500	-2.11	20240701	89000	77.64	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
172	20240702	140236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157200	-2700	5	-1.69	27557125000	175427	104.03	159000	159800	155500	207500	112000	159900	157086.00	29.68	-4143	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111255	50.18	1.12	12	0.25	3133.00	140085.00	161500	20240701	-2.66	89000	20231031	76.63	161500	-2.66	20240701	104000	51.15	20240117	161500	-2.66	20240701	89000	76.63	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
173	20240702	130236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156500	-3400	5	-2.13	23666098400	150615	89.31	159000	159800	155500	207500	112000	159900	157129.76	29.68	-2047	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	110760	49.95	1.12	12	0.21	3133.00	140085.00	161500	20240701	-3.10	89000	20231031	75.84	161500	-3.10	20240701	104000	50.48	20240117	161500	-3.10	20240701	89000	75.84	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
174	20240702	120237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	157200	-2700	5	-1.69	19669091400	125045	74.15	159000	159800	155500	207500	112000	159900	157296.10	29.68	2012	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111255	50.18	1.12	12	0.18	3133.00	140085.00	161500	20240701	-2.66	89000	20231031	76.63	161500	-2.66	20240701	104000	51.15	20240117	161500	-2.66	20240701	89000	76.63	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
175	20240702	110236	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158200	-1700	5	-1.06	16763065300	106587	63.20	159000	159800	155500	207500	112000	159900	157271.20	29.68	3088	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111963	50.49	1.13	12	0.15	3133.00	140085.00	161500	20240701	-2.04	89000	20231031	77.75	161500	-2.04	20240701	104000	52.12	20240117	161500	-2.04	20240701	89000	77.75	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
176	20240702	100237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	156500	-3400	5	-2.13	12779893800	81267	48.19	159000	159800	155500	207500	112000	159900	157258.10	29.68	-1664	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	110760	49.95	1.12	12	0.11	3133.00	140085.00	161500	20240701	-3.10	89000	20231031	75.84	161500	-3.10	20240701	104000	50.48	20240117	161500	-3.10	20240701	89000	75.84	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
177	20240702	090237	57	100.00	KOSPI200		금융업	N	N	N	N	Y	158000	-1900	5	-1.19	1359285900	8572	5.08	159000	159800	158000	207500	112000	159900	158572.78	29.68	-2588	163900	161900	159500	157500	155100	160700	156300	3539	47600	5000	121520	100	1	70773116	111822	50.43	1.13	12	0.01	3133.00	140085.00	161500	20240701	-2.17	89000	20231031	77.53	161500	-2.17	20240701	104000	51.92	20240117	161500	-2.17	20240701	89000	77.53	20231031	0.32	N	009540	5000	3538 억	21002048	N	N	72	N	N
178	20240701	160236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159900	1100	2	0.69	26690194800	167543	58.28	160000	161500	157100	206000	111200	158800	159303.19	29.75	-6841	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	113166	51.04	1.14	12	0.24	3133.00	140085.00	161500	20240701	-0.99	89000	20231031	79.66	161500	-0.99	20240701	104000	53.75	20240117	161500	-0.99	20240701	89000	79.66	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	72	N	N
179	20240701	150237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159200	400	2	0.25	24317136700	152672	53.11	160000	161500	157100	206000	111200	158800	159277.12	29.75	-8664	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	112671	50.81	1.14	12	0.22	3133.00	140085.00	161500	20240701	-1.42	89000	20231031	78.88	161500	-1.42	20240701	104000	53.08	20240117	161500	-1.42	20240701	89000	78.88	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
180	20240701	140236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159800	1000	2	0.63	20410450000	128178	44.59	160000	161500	157100	206000	111200	158800	159235.34	29.75	-5455	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	113095	51.01	1.14	12	0.18	3133.00	140085.00	161500	20240701	-1.05	89000	20231031	79.55	161500	-1.05	20240701	104000	53.65	20240117	161500	-1.05	20240701	89000	79.55	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
181	20240701	130236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159700	900	2	0.57	18204631800	114366	39.78	160000	161500	157100	206000	111200	158800	159178.84	29.75	-7694	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	113025	50.97	1.14	12	0.16	3133.00	140085.00	161500	20240701	-1.11	89000	20231031	79.44	161500	-1.11	20240701	104000	53.56	20240117	161500	-1.11	20240701	89000	79.44	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
182	20240701	120237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159000	200	2	0.13	16361058300	102784	35.76	160000	161500	157100	206000	111200	158800	159179.19	29.75	-7416	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	112529	50.75	1.14	12	0.15	3133.00	140085.00	161500	20240701	-1.55	89000	20231031	78.65	161500	-1.55	20240701	104000	52.88	20240117	161500	-1.55	20240701	89000	78.65	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
183	20240701	110236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	159900	1100	2	0.69	14194307800	89196	31.03	160000	161500	157100	206000	111200	158800	159136.30	29.75	-6286	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	113166	51.04	1.14	12	0.13	3133.00	140085.00	161500	20240701	-0.99	89000	20231031	79.66	161500	-0.99	20240701	104000	53.75	20240117	161500	-0.99	20240701	89000	79.66	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
184	20240701	100236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	157600	-1200	5	-0.76	10678792800	67034	23.32	160000	161500	157100	206000	111200	158800	159304.43	29.75	-8689	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	111538	50.30	1.13	12	0.09	3133.00	140085.00	161500	20240701	-2.41	89000	20231031	77.08	161500	-2.41	20240701	104000	51.54	20240117	161500	-2.41	20240701	89000	77.08	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N
185	20240701	090236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N	Y	160700	1900	2	1.20	1570775100	9806	3.41	160000	161000	159300	206000	111200	158800	160190.77	29.75	825	162600	160700	158100	156200	153600	161650	157150	3539	47200	5000	120680	100	1	70773116	113732	51.29	1.15	12	0.01	3133.00	140085.00	161000	20240701	-0.19	89000	20231031	80.56	161000	-0.19	20240701	104000	54.52	20240117	161000	-0.19	20240701	89000	80.56	20231031	0.33	N	009540	5000	3538 억	21058217	N	N	55	N	N

89 KiB Raw Blame History

89 KiB

Raw Blame History