KissMeData/004150/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

71 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	160153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2920	10	2	0.34	142558705	48955	96.42	2900	2940	2895	3780	2040	2910	2912.04	10.81	0	9653	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1227	2.55	0.22	12	0.12	1144.00	13522.00	3565	20230217	-18.09	2765	20230726	5.61	3565	-18.09	20230217	2765	5.61	20230726	3565	-18.09	20230217	2765	5.61	20230726	0.76	N	004150	1000	420 억	4540535	N	N	7	N	N
3	20230731	150153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2915	5	2	0.17	138914645	47707	93.96	2900	2940	2895	3780	2040	2910	2911.83	10.81	0	9753	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1225	2.55	0.22	12	0.11	1144.00	13522.00	3565	20230217	-18.23	2765	20230726	5.42	3565	-18.23	20230217	2765	5.42	20230726	3565	-18.23	20230217	2765	5.42	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
4	20230731	140154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2915	5	2	0.17	131358865	45111	88.85	2900	2940	2895	3780	2040	2910	2911.90	10.81	0	9257	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1225	2.55	0.22	12	0.11	1144.00	13522.00	3565	20230217	-18.23	2765	20230726	5.42	3565	-18.23	20230217	2765	5.42	20230726	3565	-18.23	20230217	2765	5.42	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
5	20230731	130154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2920	10	2	0.34	129394555	44437	87.52	2900	2940	2895	3780	2040	2910	2911.87	10.81	0	9257	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1227	2.55	0.22	12	0.11	1144.00	13522.00	3565	20230217	-18.09	2765	20230726	5.61	3565	-18.09	20230217	2765	5.61	20230726	3565	-18.09	20230217	2765	5.61	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
6	20230731	120155	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2915	5	2	0.17	128342180	44076	86.81	2900	2940	2895	3780	2040	2910	2911.84	10.81	0	9257	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1225	2.55	0.22	12	0.10	1144.00	13522.00	3565	20230217	-18.23	2765	20230726	5.42	3565	-18.23	20230217	2765	5.42	20230726	3565	-18.23	20230217	2765	5.42	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
7	20230731	110155	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2920	10	2	0.34	127278685	43711	86.09	2900	2940	2895	3780	2040	2910	2911.82	10.81	0	9263	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1227	2.55	0.22	12	0.10	1144.00	13522.00	3565	20230217	-18.09	2765	20230726	5.61	3565	-18.09	20230217	2765	5.61	20230726	3565	-18.09	20230217	2765	5.61	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
8	20230731	100154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2915	5	2	0.17	80988010	27825	54.80	2900	2940	2895	3780	2040	2910	2910.62	10.81	0	9967	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1225	2.55	0.22	12	0.07	1144.00	13522.00	3565	20230217	-18.23	2765	20230726	5.42	3565	-18.23	20230217	2765	5.42	20230726	3565	-18.23	20230217	2765	5.42	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
9	20230731	090153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2910	0	3	0.00	2421940	834	1.64	2900	2910	2900	3780	2040	2910	2904.00	10.81	0	5	2976	2942	2896	2862	2816	2960	2880	420	870	1000	2090	5	1	42008577	1222	2.54	0.22	12	0.00	1144.00	13522.00	3565	20230217	-18.37	2765	20230726	5.24	3565	-18.37	20230217	2765	5.24	20230726	3565	-18.37	20230217	2765	5.24	20230726	0.76	N	004150	1000	420 억	4540535	N	N	22	N	N
10	20230728	160154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2910	40	2	1.39	146769690	50772	96.66	2865	2930	2850	3730	2010	2870	2890.76	10.80	0	2030	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1222	2.54	0.22	12	0.12	1144.00	13522.00	3565	20230217	-18.37	2765	20230726	5.24	3565	-18.37	20230217	2765	5.24	20230726	3565	-18.37	20230217	2765	5.24	20230726	0.73	N	004150	1000	420 억	4536943	N	N	22	N	N
11	20230728	150153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2900	30	2	1.05	128084505	44331	84.40	2865	2930	2850	3730	2010	2870	2889.28	10.80	0	-1213	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1218	2.53	0.21	12	0.11	1144.00	13522.00	3565	20230217	-18.65	2765	20230726	4.88	3565	-18.65	20230217	2765	4.88	20230726	3565	-18.65	20230217	2765	4.88	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
12	20230728	140153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2915	45	2	1.57	97810645	33855	64.45	2865	2930	2850	3730	2010	2870	2889.11	10.80	0	-2548	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1225	2.55	0.22	12	0.08	1144.00	13522.00	3565	20230217	-18.23	2765	20230726	5.42	3565	-18.23	20230217	2765	5.42	20230726	3565	-18.23	20230217	2765	5.42	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
13	20230728	130153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2890	20	2	0.70	90282970	31266	59.52	2865	2930	2850	3730	2010	2870	2887.58	10.80	0	-3415	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1214	2.53	0.21	12	0.07	1144.00	13522.00	3565	20230217	-18.93	2765	20230726	4.52	3565	-18.93	20230217	2765	4.52	20230726	3565	-18.93	20230217	2765	4.52	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
14	20230728	120153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2885	15	2	0.52	42421130	14799	28.17	2865	2885	2850	3730	2010	2870	2866.48	10.80	0	-1638	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1212	2.52	0.21	12	0.04	1144.00	13522.00	3565	20230217	-19.07	2765	20230726	4.34	3565	-19.07	20230217	2765	4.34	20230726	3565	-19.07	20230217	2765	4.34	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
15	20230728	110153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	0	3	0.00	31529440	11009	20.96	2865	2875	2850	3730	2010	2870	2863.96	10.80	0	1289	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.50	2765	20230726	3.80	3565	-19.50	20230217	2765	3.80	20230726	3565	-19.50	20230217	2765	3.80	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
16	20230728	100153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2860	-10	5	-0.35	21336930	7459	14.20	2865	2870	2850	3730	2010	2870	2860.55	10.80	0	2470	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.78	2765	20230726	3.44	3565	-19.78	20230217	2765	3.44	20230726	3565	-19.78	20230217	2765	3.44	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
17	20230728	090153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2860	-10	5	-0.35	2252330	786	1.50	2865	2870	2860	3730	2010	2870	2865.50	10.80	0	-2	2930	2900	2850	2820	2770	2915	2835	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.78	2765	20230726	3.44	3565	-19.78	20230217	2765	3.44	20230726	3565	-19.78	20230217	2765	3.44	20230726	0.73	N	004150	1000	420 억	4536943	N	N	0	N	N
18	20230727	160153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	65	2	2.32	149156080	52524	26.13	2805	2880	2800	3645	1965	2805	2839.47	10.82	-39172	-4960	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1206	2.51	0.21	12	0.13	1144.00	13522.00	3565	20230217	-19.50	2765	20230726	3.80	3565	-19.50	20230217	2765	3.80	20230726	3565	-19.50	20230217	2765	3.80	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
19	20230727	150152	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2860	55	2	1.96	140643615	49554	24.65	2805	2880	2800	3645	1965	2805	2838.19	10.82	-39172	-5414	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1201	2.50	0.21	12	0.12	1144.00	13522.00	3565	20230217	-19.78	2765	20230726	3.44	3565	-19.78	20230217	2765	3.44	20230726	3565	-19.78	20230217	2765	3.44	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
20	20230727	140152	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	65	2	2.32	132634260	46754	23.26	2805	2880	2800	3645	1965	2805	2836.85	10.82	-39172	-7630	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1206	2.51	0.21	12	0.11	1144.00	13522.00	3565	20230217	-19.50	2765	20230726	3.80	3565	-19.50	20230217	2765	3.80	20230726	3565	-19.50	20230217	2765	3.80	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
21	20230727	130154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2865	60	2	2.14	120227245	42408	21.10	2805	2880	2800	3645	1965	2805	2835.01	10.82	-39172	-6482	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1204	2.50	0.21	12	0.10	1144.00	13522.00	3565	20230217	-19.64	2765	20230726	3.62	3565	-19.64	20230217	2765	3.62	20230726	3565	-19.64	20230217	2765	3.62	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
22	20230727	120154	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2850	45	2	1.60	102159255	36107	17.96	2805	2880	2800	3645	1965	2805	2829.35	10.82	-39172	-3776	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1197	2.49	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.06	2765	20230726	3.07	3565	-20.06	20230217	2765	3.07	20230726	3565	-20.06	20230217	2765	3.07	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
23	20230727	110152	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2875	70	2	2.50	81553185	28915	14.39	2805	2880	2800	3645	1965	2805	2820.45	10.82	-39172	-2805	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1208	2.51	0.21	12	0.07	1144.00	13522.00	3565	20230217	-19.35	2765	20230726	3.98	3565	-19.35	20230217	2765	3.98	20230726	3565	-19.35	20230217	2765	3.98	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
24	20230727	100153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2815	10	2	0.36	38962460	13864	6.90	2805	2825	2800	3645	1965	2805	2810.33	10.82	-39172	348	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1183	2.46	0.21	12	0.03	1144.00	13522.00	3565	20230217	-21.04	2765	20230726	1.81	3565	-21.04	20230217	2765	1.81	20230726	3565	-21.04	20230217	2765	1.81	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
25	20230727	090153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2805	0	3	0.00	866745	309	0.15	2805	2805	2805	3645	1965	2805	2805.00	10.82	-39172	0	2945	2875	2820	2750	2695	2847	2722	420	840	1000	2010	5	1	42008577	1178	2.45	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.32	2765	20230726	1.45	3565	-21.32	20230217	2765	1.45	20230726	3565	-21.32	20230217	2765	1.45	20230726	0.69	N	004150	1000	420 억	4543799	N	N	0	N	N
26	20230726	160151	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2805	-85	5	-2.94	565662455	200998	250.32	2890	2890	2765	3755	2025	2890	2814.27	10.91	0	-34356	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1178	2.45	0.21	12	0.48	1144.00	13522.00	3565	20230217	-21.32	2765	20230726	1.45	3565	-21.32	20230217	2765	1.45	20230726	3565	-21.32	20230217	2765	1.45	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
27	20230726	150154	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2795	-95	5	-3.29	544443770	193408	240.87	2890	2890	2765	3755	2025	2890	2815.00	10.91	0	-32840	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1174	2.44	0.21	12	0.46	1144.00	13522.00	3565	20230217	-21.60	2765	20230726	1.08	3565	-21.60	20230217	2765	1.08	20230726	3565	-21.60	20230217	2765	1.08	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
28	20230726	140153	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2790	-100	5	-3.46	501552510	177981	221.65	2890	2890	2770	3755	2025	2890	2818.01	10.91	0	-30295	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1172	2.44	0.21	12	0.42	1144.00	13522.00	3565	20230217	-21.74	2770	20230726	0.72	3565	-21.74	20230217	2770	0.72	20230726	3565	-21.74	20230217	2770	0.72	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
29	20230726	130151	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2800	-90	5	-3.11	491138190	174240	216.99	2890	2890	2785	3755	2025	2890	2818.75	10.91	0	-29118	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1176	2.45	0.21	12	0.41	1144.00	13522.00	3565	20230217	-21.46	2785	20230726	0.54	3565	-21.46	20230217	2785	0.54	20230726	3565	-21.46	20230217	2785	0.54	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
30	20230726	120152	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2805	-85	5	-2.94	474903900	168444	209.78	2890	2890	2785	3755	2025	2890	2819.36	10.91	0	-25992	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1178	2.45	0.21	12	0.40	1144.00	13522.00	3565	20230217	-21.32	2785	20230726	0.72	3565	-21.32	20230217	2785	0.72	20230726	3565	-21.32	20230217	2785	0.72	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
31	20230726	110152	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2800	-90	5	-3.11	404124395	143099	178.21	2890	2890	2790	3755	2025	2890	2824.09	10.91	0	-25040	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1176	2.45	0.21	12	0.34	1144.00	13522.00	3565	20230217	-21.46	2790	20230726	0.36	3565	-21.46	20230217	2790	0.36	20230726	3565	-21.46	20230217	2790	0.36	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
32	20230726	100152	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	2810	-80	5	-2.77	238894790	84064	104.69	2890	2890	2805	3755	2025	2890	2841.82	10.91	0	-13075	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1180	2.46	0.21	12	0.20	1144.00	13522.00	3565	20230217	-21.18	2805	20230726	0.18	3565	-21.18	20230217	2805	0.18	20230726	3565	-21.18	20230217	2805	0.18	20230726	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
33	20230726	090153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2885	-5	5	-0.17	869385	301	0.37	2890	2890	2885	3755	2025	2890	2888.32	10.91	0	-167	2953	2921	2898	2866	2843	2910	2855	420	865	1000	2080	5	1	42008577	1212	2.52	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.07	2875	20230725	0.35	3565	-19.07	20230217	2875	0.35	20230725	3565	-19.07	20230217	2875	0.35	20230725	0.68	N	004150	1000	420 억	4582971	N	N	0	N	N
34	20230725	160151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2890	-40	5	-1.37	232493480	80297	69.18	2930	2930	2875	3805	2055	2930	2895.42	10.94	0	-13557	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1214	2.53	0.21	12	0.19	1144.00	13522.00	3565	20230217	-18.93	2875	20230725	0.52	3565	-18.93	20230217	2875	0.52	20230725	3565	-18.93	20230217	2875	0.52	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
35	20230725	150150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2880	-50	5	-1.71	207630515	71661	61.74	2930	2930	2875	3805	2055	2930	2897.40	10.94	0	-12206	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1210	2.52	0.21	12	0.17	1144.00	13522.00	3565	20230217	-19.21	2875	20230725	0.17	3565	-19.21	20230217	2875	0.17	20230725	3565	-19.21	20230217	2875	0.17	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
36	20230725	140151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2890	-40	5	-1.37	185477795	63971	55.11	2930	2930	2885	3805	2055	2930	2899.40	10.94	0	-10059	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1214	2.53	0.21	12	0.15	1144.00	13522.00	3565	20230217	-18.93	2885	20230725	0.17	3565	-18.93	20230217	2885	0.17	20230725	3565	-18.93	20230217	2885	0.17	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
37	20230725	130152	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2895	-35	5	-1.19	144735245	49880	42.97	2930	2930	2885	3805	2055	2930	2901.67	10.94	0	-8458	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1216	2.53	0.21	12	0.12	1144.00	13522.00	3565	20230217	-18.79	2885	20230725	0.35	3565	-18.79	20230217	2885	0.35	20230725	3565	-18.79	20230217	2885	0.35	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
38	20230725	120152	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2905	-25	5	-0.85	101357110	34877	30.05	2930	2930	2895	3805	2055	2930	2906.13	10.94	0	-7868	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1220	2.54	0.21	12	0.08	1144.00	13522.00	3565	20230217	-18.51	2895	20230725	0.35	3565	-18.51	20230217	2895	0.35	20230725	3565	-18.51	20230217	2895	0.35	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
39	20230725	110152	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2900	-30	5	-1.02	76508255	26310	22.67	2930	2930	2900	3805	2055	2930	2907.95	10.94	0	-7502	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1218	2.53	0.21	12	0.06	1144.00	13522.00	3565	20230217	-18.65	2900	20230725	0.00	3565	-18.65	20230217	2900	0.00	20230725	3565	-18.65	20230217	2900	0.00	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
40	20230725	100152	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2905	-25	5	-0.85	34134205	11717	10.09	2930	2930	2905	3805	2055	2930	2913.22	10.94	0	-3941	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1220	2.54	0.21	12	0.03	1144.00	13522.00	3565	20230217	-18.51	2905	20230725	0.00	3565	-18.51	20230217	2905	0.00	20230725	3565	-18.51	20230217	2905	0.00	20230725	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
41	20230725	090152	57	100.00	KOSPI		금융업	N	N	N	N		N	2920	-10	5	-0.34	354200	121	0.10	2930	2930	2920	3805	2055	2930	2927.27	10.94	0	0	3003	2966	2938	2901	2873	2952	2887	420	875	1000	2100	5	1	42008577	1227	2.55	0.22	12	0.00	1144.00	13522.00	3565	20230217	-18.09	2910	20230724	0.34	3565	-18.09	20230217	2910	0.34	20230724	3565	-18.09	20230217	2910	0.34	20230724	0.68	N	004150	1000	420 억	4596532	N	N	0	N	N
42	20230724	160151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2930	-40	5	-1.35	316322965	108076	195.57	2970	2975	2910	3860	2080	2970	2926.82	11.01	0	-19337	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1231	2.56	0.22	12	0.26	1144.00	13522.00	3565	20230217	-17.81	2910	20230724	0.69	3565	-17.81	20230217	2910	0.69	20230724	3565	-17.81	20230217	2910	0.69	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
43	20230724	150150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2915	-55	5	-1.85	302170465	103241	186.82	2970	2975	2910	3860	2080	2970	2926.85	11.01	0	-18171	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1225	2.55	0.22	12	0.25	1144.00	13522.00	3565	20230217	-18.23	2910	20230724	0.17	3565	-18.23	20230217	2910	0.17	20230724	3565	-18.23	20230217	2910	0.17	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
44	20230724	140149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2920	-50	5	-1.68	246114135	83985	151.98	2970	2975	2910	3860	2080	2970	2930.45	11.01	0	-16565	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1227	2.55	0.22	12	0.20	1144.00	13522.00	3565	20230217	-18.09	2910	20230724	0.34	3565	-18.09	20230217	2910	0.34	20230724	3565	-18.09	20230217	2910	0.34	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
45	20230724	130151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2920	-50	5	-1.68	236625355	80730	146.09	2970	2975	2915	3860	2080	2970	2931.07	11.01	0	-15273	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1227	2.55	0.22	12	0.19	1144.00	13522.00	3565	20230217	-18.09	2915	20230724	0.17	3565	-18.09	20230217	2915	0.17	20230724	3565	-18.09	20230217	2915	0.17	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
46	20230724	120150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2920	-50	5	-1.68	199219430	67907	122.88	2970	2975	2915	3860	2080	2970	2933.71	11.01	0	-11284	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1227	2.55	0.22	12	0.16	1144.00	13522.00	3565	20230217	-18.09	2915	20230724	0.17	3565	-18.09	20230217	2915	0.17	20230724	3565	-18.09	20230217	2915	0.17	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
47	20230724	110151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2930	-40	5	-1.35	154007710	52434	94.88	2970	2975	2920	3860	2080	2970	2937.17	11.01	0	-10460	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1231	2.56	0.22	12	0.12	1144.00	13522.00	3565	20230217	-17.81	2920	20230724	0.34	3565	-17.81	20230217	2920	0.34	20230724	3565	-17.81	20230217	2920	0.34	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
48	20230724	100149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2930	-40	5	-1.35	115141090	39162	70.87	2970	2975	2930	3860	2080	2970	2940.12	11.01	0	-4629	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1231	2.56	0.22	12	0.09	1144.00	13522.00	3565	20230217	-17.81	2930	20230724	0.00	3565	-17.81	20230217	2930	0.00	20230724	3565	-17.81	20230217	2930	0.00	20230724	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
49	20230724	090150	57	100.00	KOSPI		금융업	N	N	N	N		N	2955	-15	5	-0.51	3295370	1112	2.01	2970	2975	2955	3860	2080	2970	2963.46	11.01	0	-817	3003	2986	2968	2951	2933	2987	2952	420	890	1000	2130	5	1	42008577	1241	2.58	0.22	12	0.00	1144.00	13522.00	3565	20230217	-17.11	2950	20230721	0.17	3565	-17.11	20230217	2950	0.17	20230721	3565	-17.11	20230217	2950	0.17	20230721	0.72	N	004150	1000	420 억	4623135	N	N	0	N	N
50	20230721	160150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2970	-25	5	-0.83	163860510	55235	89.85	2970	2985	2950	3890	2100	2995	2966.53	11.03	0	-10590	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1248	2.60	0.22	12	0.13	1144.00	13522.00	3565	20230217	-16.69	2950	20230721	0.68	3565	-16.69	20230217	2950	0.68	20230721	3565	-16.69	20230217	2950	0.68	20230721	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
51	20230721	150151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2960	-35	5	-1.17	118104050	39789	64.72	2970	2985	2955	3890	2100	2995	2968.26	11.03	0	-8379	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1243	2.59	0.22	12	0.09	1144.00	13522.00	3565	20230217	-16.97	2955	20230721	0.17	3565	-16.97	20230217	2955	0.17	20230721	3565	-16.97	20230217	2955	0.17	20230721	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
52	20230721	140149	57	100.00	KOSPI		금융업	N	N	N	N		N	2970	-25	5	-0.83	88313345	29726	48.35	2970	2985	2965	3890	2100	2995	2970.91	11.03	0	-7623	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1248	2.60	0.22	12	0.07	1144.00	13522.00	3565	20230217	-16.69	2960	20230720	0.34	3565	-16.69	20230217	2960	0.34	20230720	3565	-16.69	20230217	2960	0.34	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
53	20230721	130149	57	100.00	KOSPI		금융업	N	N	N	N		N	2975	-20	5	-0.67	47813245	16076	26.15	2970	2985	2965	3890	2100	2995	2974.20	11.03	0	-6640	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1250	2.60	0.22	12	0.04	1144.00	13522.00	3565	20230217	-16.55	2960	20230720	0.51	3565	-16.55	20230217	2960	0.51	20230720	3565	-16.55	20230217	2960	0.51	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
54	20230721	120151	57	100.00	KOSPI		금융업	N	N	N	N		N	2970	-25	5	-0.83	43327405	14569	23.70	2970	2985	2965	3890	2100	2995	2973.94	11.03	0	-5150	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1248	2.60	0.22	12	0.03	1144.00	13522.00	3565	20230217	-16.69	2960	20230720	0.34	3565	-16.69	20230217	2960	0.34	20230720	3565	-16.69	20230217	2960	0.34	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
55	20230721	110151	57	100.00	KOSPI		금융업	N	N	N	N		N	2980	-15	5	-0.50	30381375	10218	16.62	2970	2985	2965	3890	2100	2995	2973.31	11.03	0	-4425	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1252	2.60	0.22	12	0.02	1144.00	13522.00	3565	20230217	-16.41	2960	20230720	0.68	3565	-16.41	20230217	2960	0.68	20230720	3565	-16.41	20230217	2960	0.68	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
56	20230721	100151	57	100.00	KOSPI		금융업	N	N	N	N		N	2975	-20	5	-0.67	19459520	6544	10.64	2970	2985	2965	3890	2100	2995	2973.64	11.03	0	-1902	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1250	2.60	0.22	12	0.02	1144.00	13522.00	3565	20230217	-16.55	2960	20230720	0.51	3565	-16.55	20230217	2960	0.51	20230720	3565	-16.55	20230217	2960	0.51	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
57	20230721	090150	57	100.00	KOSPI		금융업	N	N	N	N		N	2985	-10	5	-0.33	205475	69	0.11	2970	2985	2970	3890	2100	2995	2977.39	11.03	0	0	3018	3006	2983	2971	2948	3012	2977	420	895	1000	2150	5	1	42008577	1254	2.61	0.22	12	0.00	1144.00	13522.00	3565	20230217	-16.27	2960	20230720	0.84	3565	-16.27	20230217	2960	0.84	20230720	3565	-16.27	20230217	2960	0.84	20230720	0.66	N	004150	1000	420 억	4634855	N	N	15	N	N
58	20230720	160150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2995	0	3	0.00	182804890	61464	58.20	2980	2995	2960	3890	2100	2995	2974.18	11.04	0	-1854	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1258	2.62	0.22	12	0.15	1144.00	13522.00	3565	20230217	-15.99	2960	20230720	1.18	3565	-15.99	20230217	2960	1.18	20230720	3565	-15.99	20230217	2960	1.18	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
59	20230720	150150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2975	-20	5	-0.67	172675955	58069	54.99	2980	2995	2960	3890	2100	2995	2973.63	11.04	0	-1401	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1250	2.60	0.22	12	0.14	1144.00	13522.00	3565	20230217	-16.55	2960	20230720	0.51	3565	-16.55	20230217	2960	0.51	20230720	3565	-16.55	20230217	2960	0.51	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
60	20230720	140149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2995	0	3	0.00	169224825	56911	53.89	2980	2995	2960	3890	2100	2995	2973.50	11.04	0	-1123	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1258	2.62	0.22	12	0.14	1144.00	13522.00	3565	20230217	-15.99	2960	20230720	1.18	3565	-15.99	20230217	2960	1.18	20230720	3565	-15.99	20230217	2960	1.18	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
61	20230720	130150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2970	-25	5	-0.83	145169540	48834	46.24	2980	2995	2960	3890	2100	2995	2972.71	11.04	0	1502	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1248	2.60	0.22	12	0.12	1144.00	13522.00	3565	20230217	-16.69	2960	20230720	0.34	3565	-16.69	20230217	2960	0.34	20230720	3565	-16.69	20230217	2960	0.34	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
62	20230720	120150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2970	-25	5	-0.83	91129530	30615	28.99	2980	2995	2965	3890	2100	2995	2976.63	11.04	0	-1539	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1248	2.60	0.22	12	0.07	1144.00	13522.00	3565	20230217	-16.69	2965	20230720	0.17	3565	-16.69	20230217	2965	0.17	20230720	3565	-16.69	20230217	2965	0.17	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
63	20230720	110150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2980	-15	5	-0.50	73867540	24814	23.50	2980	2995	2965	3890	2100	2995	2976.85	11.04	0	-1164	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1252	2.60	0.22	12	0.06	1144.00	13522.00	3565	20230217	-16.41	2965	20230720	0.51	3565	-16.41	20230217	2965	0.51	20230720	3565	-16.41	20230217	2965	0.51	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
64	20230720	100149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2985	-10	5	-0.33	34919080	11717	11.10	2980	2995	2970	3890	2100	2995	2980.21	11.04	0	-905	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1254	2.61	0.22	12	0.03	1144.00	13522.00	3565	20230217	-16.27	2970	20230720	0.51	3565	-16.27	20230217	2970	0.51	20230720	3565	-16.27	20230217	2970	0.51	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
65	20230720	090149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2995	0	3	0.00	3133525	1051	1.00	2980	2995	2980	3890	2100	2995	2981.47	11.04	0	0	3041	3017	3006	2982	2971	3012	2977	420	895	1000	2150	5	1	42008577	1258	2.62	0.22	12	0.00	1144.00	13522.00	3565	20230217	-15.99	2980	20230720	0.50	3565	-15.99	20230217	2980	0.50	20230720	3565	-15.99	20230217	2980	0.50	20230720	0.66	N	004150	1000	420 억	4636719	N	N	15	N	N
66	20230719	160152	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2995	-50	5	-1.64	310293195	103169	161.43	3030	3030	2995	3955	2135	3045	3007.62	11.06	0	-11436	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1258	2.62	0.22	12	0.25	1144.00	13522.00	3565	20230217	-15.99	2995	20230719	0.00	3565	-15.99	20230217	2995	0.00	20230719	3565	-15.99	20230217	2995	0.00	20230719	0.67	N	004150	1000	420 억	4648145	N	N	15	N	N
67	20230719	150150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3005	-40	5	-1.31	286841445	95342	149.18	3030	3030	2995	3955	2135	3045	3008.55	11.06	0	-11088	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1262	2.63	0.22	12	0.23	1144.00	13522.00	3565	20230217	-15.71	2995	20230719	0.33	3565	-15.71	20230217	2995	0.33	20230719	3565	-15.71	20230217	2995	0.33	20230719	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
68	20230719	140151	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3005	-40	5	-1.31	234399135	77864	121.83	3030	3030	3000	3955	2135	3045	3010.37	11.06	0	-9816	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1262	2.63	0.22	12	0.19	1144.00	13522.00	3565	20230217	-15.71	3000	20230719	0.17	3565	-15.71	20230217	3000	0.17	20230719	3565	-15.71	20230217	3000	0.17	20230719	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
69	20230719	130150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3015	-30	5	-0.99	222578820	73932	115.68	3030	3030	3000	3955	2135	3045	3010.59	11.06	0	-6585	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1267	2.64	0.22	12	0.18	1144.00	13522.00	3565	20230217	-15.43	3000	20230719	0.50	3565	-15.43	20230217	3000	0.50	20230719	3565	-15.43	20230217	3000	0.50	20230719	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
70	20230719	120151	57	100.00	KOSPI		금융업	N	N	N	N		N	3010	-35	5	-1.15	174933975	58067	90.86	3030	3030	3005	3955	2135	3045	3012.62	11.06	0	-3092	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1264	2.63	0.22	12	0.14	1144.00	13522.00	3565	20230217	-15.57	3000	20230629	0.33	3565	-15.57	20230217	3000	0.33	20230629	3565	-15.57	20230217	3000	0.33	20230629	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
71	20230719	110151	57	100.00	KOSPI		금융업	N	N	N	N		N	3010	-35	5	-1.15	164889400	54730	85.63	3030	3030	3005	3955	2135	3045	3012.78	11.06	0	-2736	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1264	2.63	0.22	12	0.13	1144.00	13522.00	3565	20230217	-15.57	3000	20230629	0.33	3565	-15.57	20230217	3000	0.33	20230629	3565	-15.57	20230217	3000	0.33	20230629	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
72	20230719	100150	57	100.00	KOSPI		금융업	N	N	N	N		N	3010	-35	5	-1.15	136152035	45187	70.70	3030	3030	3005	3955	2135	3045	3013.08	11.06	0	-1276	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1264	2.63	0.22	12	0.11	1144.00	13522.00	3565	20230217	-15.57	3000	20230629	0.33	3565	-15.57	20230217	3000	0.33	20230629	3565	-15.57	20230217	3000	0.33	20230629	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
73	20230719	090151	57	100.00	KOSPI		금융업	N	N	N	N		N	3030	-15	5	-0.49	612060	202	0.32	3030	3030	3030	3955	2135	3045	3030.00	11.06	0	0	3088	3066	3043	3021	2998	3055	3010	420	910	1000	2190	5	1	42008577	1273	2.65	0.22	12	0.00	1144.00	13522.00	3565	20230217	-15.01	3000	20230629	1.00	3565	-15.01	20230217	3000	1.00	20230629	3565	-15.01	20230217	3000	1.00	20230629	0.67	N	004150	1000	420 억	4648145	N	N	142	N	N
74	20230718	160150	57	100.00	KOSPI		금융업	N	N	N	N		N	3045	-20	5	-0.65	194377770	63885	342.51	3060	3065	3020	3980	2150	3065	3042.45	11.11	0	-19910	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1279	2.66	0.23	12	0.15	1144.00	13522.00	3565	20230217	-14.59	3000	20230629	1.50	3565	-14.59	20230217	3000	1.50	20230629	3565	-14.59	20230217	3000	1.50	20230629	0.66	N	004150	1000	420 억	4668049	N	N	142	N	N
75	20230718	150150	57	100.00	KOSPI		금융업	N	N	N	N		N	3025	-40	5	-1.31	128515685	42228	226.40	3060	3065	3025	3980	2150	3065	3043.38	11.11	0	-18747	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1271	2.64	0.22	12	0.10	1144.00	13522.00	3565	20230217	-15.15	3000	20230629	0.83	3565	-15.15	20230217	3000	0.83	20230629	3565	-15.15	20230217	3000	0.83	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
76	20230718	140149	57	100.00	KOSPI		금융업	N	N	N	N		N	3030	-35	5	-1.14	109895335	36081	193.44	3060	3065	3030	3980	2150	3065	3045.80	11.11	0	-17121	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1273	2.65	0.22	12	0.09	1144.00	13522.00	3565	20230217	-15.01	3000	20230629	1.00	3565	-15.01	20230217	3000	1.00	20230629	3565	-15.01	20230217	3000	1.00	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
77	20230718	130150	57	100.00	KOSPI		금융업	N	N	N	N		N	3045	-20	5	-0.65	76173000	24975	133.90	3060	3065	3040	3980	2150	3065	3049.97	11.11	0	-12196	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1279	2.66	0.23	12	0.06	1144.00	13522.00	3565	20230217	-14.59	3000	20230629	1.50	3565	-14.59	20230217	3000	1.50	20230629	3565	-14.59	20230217	3000	1.50	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
78	20230718	120150	57	100.00	KOSPI		금융업	N	N	N	N		N	3045	-20	5	-0.65	72306915	23705	127.09	3060	3065	3040	3980	2150	3065	3050.28	11.11	0	-11081	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1279	2.66	0.23	12	0.06	1144.00	13522.00	3565	20230217	-14.59	3000	20230629	1.50	3565	-14.59	20230217	3000	1.50	20230629	3565	-14.59	20230217	3000	1.50	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
79	20230718	110150	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-10	5	-0.33	43586270	14276	76.54	3060	3065	3040	3980	2150	3065	3053.12	11.11	0	-3390	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1283	2.67	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.31	3000	20230629	1.83	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
80	20230718	100150	57	100.00	KOSPI		금융업	N	N	N	N		N	3050	-15	5	-0.49	32962890	10792	57.86	3060	3065	3040	3980	2150	3065	3054.38	11.11	0	-1163	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1281	2.67	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.45	3000	20230629	1.67	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	3000	1.67	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
81	20230718	090149	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-5	5	-0.16	550800	180	0.97	3060	3060	3060	3980	2150	3065	3060.00	11.11	0	-154	3078	3071	3058	3051	3038	3075	3055	420	915	1000	2200	5	1	42008577	1285	2.67	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.66	N	004150	1000	420 억	4668049	N	N	35	N	N
82	20230717	160150	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-5	5	-0.16	56978860	18652	46.69	3065	3065	3045	3990	2150	3070	3054.84	11.12	0	-2203	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1288	2.68	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.66	N	004150	1000	420 억	4670288	N	N	35	N	N
83	20230717	150150	57	100.00	KOSPI		금융업	N	N	N	N		N	3050	-20	5	-0.65	53835825	17626	44.12	3065	3065	3045	3990	2150	3070	3054.34	11.12	0	-1705	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1281	2.67	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.45	3000	20230629	1.67	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	3000	1.67	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
84	20230717	140151	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-10	5	-0.33	52569535	17211	43.08	3065	3065	3045	3990	2150	3070	3054.41	11.12	0	-1296	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
85	20230717	130148	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-10	5	-0.33	45266960	14815	37.08	3065	3065	3050	3990	2150	3070	3055.48	11.12	0	-989	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
86	20230717	120151	57	100.00	KOSPI		금융업	N	N	N	N		N	3050	-20	5	-0.65	34055045	11139	27.88	3065	3065	3050	3990	2150	3070	3057.28	11.12	0	-587	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1281	2.67	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.45	3000	20230629	1.67	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	3000	1.67	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
87	20230717	110149	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-15	5	-0.49	27827990	9103	22.79	3065	3065	3050	3990	2150	3070	3057.01	11.12	0	-240	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1283	2.67	0.23	12	0.02	1144.00	13522.00	3565	20230217	-14.31	3000	20230629	1.83	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
88	20230717	100149	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-10	5	-0.33	2201375	719	1.80	3065	3065	3055	3990	2150	3070	3061.72	11.12	0	-92	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
89	20230717	090149	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-5	5	-0.16	373930	122	0.31	3065	3065	3065	3990	2150	3070	3065.00	11.12	0	0	3090	3080	3065	3055	3040	3085	3060	420	920	1000	2210	5	1	42008577	1288	2.68	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.66	N	004150	1000	420 억	4670288	N	N	57	N	N
90	20230714	160148	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	0	3	0.00	122304280	39950	132.74	3060	3075	3050	3990	2150	3070	3061.43	11.14	0	-10417	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.10	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.64	N	004150	1000	420 억	4680677	N	N	57	N	N
91	20230714	150150	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	0	3	0.00	113876000	37204	123.61	3060	3075	3050	3990	2150	3070	3060.85	11.14	0	-9629	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.09	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
92	20230714	140148	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	0	3	0.00	93242095	30461	101.21	3060	3075	3050	3990	2150	3070	3061.03	11.14	0	-8444	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
93	20230714	130148	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-5	5	-0.16	85273505	27864	92.58	3060	3075	3050	3990	2150	3070	3060.35	11.14	0	-7703	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1288	2.68	0.23	12	0.07	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
94	20230714	120149	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-10	5	-0.33	56559345	18485	61.42	3060	3075	3050	3990	2150	3070	3059.74	11.14	0	-5376	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
95	20230714	110148	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-15	5	-0.49	38504395	12583	41.81	3060	3075	3055	3990	2150	3070	3060.03	11.14	0	-3519	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1283	2.67	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.31	3000	20230629	1.83	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
96	20230714	100150	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-15	5	-0.49	26403640	8626	28.66	3060	3075	3055	3990	2150	3070	3060.94	11.14	0	-2430	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1283	2.67	0.23	12	0.02	1144.00	13522.00	3565	20230217	-14.31	3000	20230629	1.83	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
97	20230714	090149	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-10	5	-0.33	3060000	1000	3.32	3060	3060	3060	3990	2150	3070	3060.00	11.14	0	0	3130	3100	3080	3050	3030	3090	3040	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.64	N	004150	1000	420 억	4680677	N	N	374	N	N
98	20230713	160148	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	0	3	0.00	92605650	30096	140.14	3110	3110	3060	3990	2150	3070	3077.29	11.15	0	-11330	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.67	N	004150	1000	420 억	4682696	N	N	374	N	N
99	20230713	150148	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-5	5	-0.16	81203330	26379	122.84	3110	3110	3065	3990	2150	3070	3078.33	11.15	0	-9867	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1288	2.68	0.23	12	0.06	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
100	20230713	140148	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	0	3	0.00	59882080	19430	90.48	3110	3110	3065	3990	2150	3070	3081.94	11.15	0	-4758	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.05	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
101	20230713	130148	57	100.00	KOSPI		금융업	N	N	N	N		N	3080	10	2	0.33	45845575	14860	69.20	3110	3110	3070	3990	2150	3070	3085.17	11.15	0	-1453	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1294	2.69	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.60	3000	20230629	2.67	3565	-13.60	20230217	3000	2.67	20230629	3565	-13.60	20230217	3000	2.67	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
102	20230713	120147	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	15	2	0.49	43345980	14048	65.42	3110	3110	3070	3990	2150	3070	3085.56	11.15	0	-1099	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1296	2.70	0.23	12	0.03	1144.00	13522.00	3565	20230217	-13.46	3000	20230629	2.83	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	3000	2.83	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
103	20230713	110149	57	100.00	KOSPI		금융업	N	N	N	N		N	3090	20	2	0.65	36959885	11975	55.76	3110	3110	3070	3990	2150	3070	3086.42	11.15	0	-675	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1298	2.70	0.23	12	0.03	1144.00	13522.00	3565	20230217	-13.32	3000	20230629	3.00	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	3000	3.00	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
104	20230713	100148	57	100.00	KOSPI		금융업	N	N	N	N		N	3090	20	2	0.65	15411620	4997	23.27	3110	3110	3070	3990	2150	3070	3084.17	11.15	0	-215	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1298	2.70	0.23	12	0.01	1144.00	13522.00	3565	20230217	-13.32	3000	20230629	3.00	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	3000	3.00	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
105	20230713	090140	57	100.00	KOSPI		금융업	N	N	N	N		N	3105	35	2	1.14	3131750	1007	4.69	3110	3110	3100	3990	2150	3070	3109.98	11.15	0	-3	3103	3086	3073	3056	3043	3085	3055	420	920	1000	2210	5	1	42008577	1304	2.71	0.23	12	0.00	1144.00	13522.00	3565	20230217	-12.90	3000	20230629	3.50	3565	-12.90	20230217	3000	3.50	20230629	3565	-12.90	20230217	3000	3.50	20230629	0.67	N	004150	1000	420 억	4682696	N	N	35	N	N
106	20230712	160147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-10	5	-0.32	65919585	21452	32.06	3070	3090	3060	4000	2160	3080	3073.00	11.17	0	-10941	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.05	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.68	N	004150	1000	420 억	4693612	N	N	35	N	N
107	20230712	150147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-10	5	-0.32	55884470	18186	27.18	3070	3090	3060	4000	2160	3080	3072.94	11.17	0	-10022	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
108	20230712	140146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3085	5	2	0.16	37572290	12237	18.29	3070	3085	3060	4000	2160	3080	3070.38	11.17	0	-6913	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1296	2.70	0.23	12	0.03	1144.00	13522.00	3565	20230217	-13.46	3000	20230629	2.83	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	3000	2.83	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
109	20230712	130147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-10	5	-0.32	24031475	7834	11.71	3070	3080	3060	4000	2160	3080	3067.59	11.17	0	-4307	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
110	20230712	120147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3075	-5	5	-0.16	21725365	7083	10.58	3070	3080	3060	4000	2160	3080	3067.25	11.17	0	-3697	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1292	2.69	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.74	3000	20230629	2.50	3565	-13.74	20230217	3000	2.50	20230629	3565	-13.74	20230217	3000	2.50	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
111	20230712	110147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-10	5	-0.32	15140740	4939	7.38	3070	3080	3060	4000	2160	3080	3065.55	11.17	0	-1866	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.01	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
112	20230712	100148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3060	-20	5	-0.65	8286640	2702	4.04	3070	3080	3060	4000	2160	3080	3066.85	11.17	0	-58	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1285	2.67	0.23	12	0.01	1144.00	13522.00	3565	20230217	-14.17	3000	20230629	2.00	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
113	20230712	090147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-10	5	-0.32	3119120	1016	1.52	3070	3070	3070	4000	2160	3080	3070.00	11.17	0	1	3113	3096	3078	3061	3043	3105	3070	420	920	1000	2210	5	1	42008577	1290	2.68	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.88	3000	20230629	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.68	N	004150	1000	420 억	4693612	N	N	52	N	N
114	20230711	160146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3080	-10	5	-0.32	205639980	66917	148.72	3065	3095	3060	4015	2165	3090	3072.97	11.20	0	-10979	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1294	2.69	0.23	12	0.16	1144.00	13522.00	3565	20230217	-13.60	3000	20230629	2.67	3565	-13.60	20230217	3000	2.67	20230629	3565	-13.60	20230217	3000	2.67	20230629	0.70	N	004150	1000	420 억	4705328	N	N	52	N	N
115	20230711	150145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3080	-10	5	-0.32	173734370	56544	125.67	3065	3095	3060	4015	2165	3090	3072.55	11.20	0	-11008	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1294	2.69	0.23	12	0.13	1144.00	13522.00	3565	20230217	-13.60	3000	20230629	2.67	3565	-13.60	20230217	3000	2.67	20230629	3565	-13.60	20230217	3000	2.67	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
116	20230711	140145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-25	5	-0.81	124889055	40670	90.39	3065	3095	3060	4015	2165	3090	3070.79	11.20	0	-11536	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.10	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
117	20230711	130145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-25	5	-0.81	93944005	30599	68.01	3065	3095	3060	4015	2165	3090	3070.17	11.20	0	-7119	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.07	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
118	20230711	120146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-25	5	-0.81	79286810	25823	57.39	3065	3095	3060	4015	2165	3090	3070.39	11.20	0	-6056	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.06	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
119	20230711	110147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-25	5	-0.81	43922085	14290	31.76	3065	3095	3060	4015	2165	3090	3073.62	11.20	0	-2889	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
120	20230711	100148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3095	5	2	0.16	29569335	9623	21.39	3065	3095	3060	4015	2165	3090	3072.78	11.20	0	-885	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1300	2.71	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.18	3000	20230629	3.17	3565	-13.18	20230217	3000	3.17	20230629	3565	-13.18	20230217	3000	3.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
121	20230711	090146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3065	-25	5	-0.81	9201130	3002	6.67	3065	3065	3065	4015	2165	3090	3065.00	11.20	0	737	3150	3120	3085	3055	3020	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.01	1144.00	13522.00	3565	20230217	-14.03	3000	20230629	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4705328	N	N	0	N	N
122	20230710	160146	57	100.00	KOSPI		금융업	N	N	N	N		N	3090	0	3	0.00	138811645	44995	59.48	3090	3115	3050	4015	2165	3090	3085.05	11.22	0	-9593	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1298	2.70	0.23	12	0.11	1144.00	13522.00	3565	20230217	-13.32	3000	20220707	3.00	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	3000	3.00	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
123	20230710	150145	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	-5	5	-0.16	130489945	42294	55.91	3090	3115	3050	4015	2165	3090	3085.31	11.22	0	-8588	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1296	2.70	0.23	12	0.10	1144.00	13522.00	3565	20230217	-13.46	3000	20220707	2.83	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	3000	2.83	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
124	20230710	140145	57	100.00	KOSPI		금융업	N	N	N	N		N	3100	10	2	0.32	102796255	33331	44.06	3090	3115	3050	4015	2165	3090	3084.10	11.22	0	-8198	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1302	2.71	0.23	12	0.08	1144.00	13522.00	3565	20230217	-13.04	3000	20220707	3.33	3565	-13.04	20230217	3000	3.33	20230629	3565	-13.04	20230217	3000	3.33	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
125	20230710	130144	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	-20	5	-0.65	51246295	16690	22.06	3090	3090	3050	4015	2165	3090	3070.48	11.22	0	-6570	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1290	2.68	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.88	3000	20220707	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
126	20230710	120146	57	100.00	KOSPI		금융업	N	N	N	N		N	3070	-20	5	-0.65	45425135	14794	19.56	3090	3090	3050	4015	2165	3090	3070.51	11.22	0	-6316	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1290	2.68	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.88	3000	20220707	2.33	3565	-13.88	20230217	3000	2.33	20230629	3565	-13.88	20230217	3000	2.33	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
127	20230710	110146	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-25	5	-0.81	39614310	12895	17.05	3090	3090	3050	4015	2165	3090	3072.07	11.22	0	-5347	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.03	1144.00	13522.00	3565	20230217	-14.03	3000	20220707	2.17	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
128	20230710	100145	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	-5	5	-0.16	20679065	6744	8.91	3090	3090	3050	4015	2165	3090	3066.29	11.22	0	193	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1296	2.70	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.46	3000	20220707	2.83	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	3000	2.83	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
129	20230710	090146	57	100.00	KOSPI		금융업	N	N	N	N		N	3075	-15	5	-0.49	2729845	884	1.17	3090	3090	3075	4015	2165	3090	3088.06	11.22	0	-333	3136	3112	3071	3047	3006	3122	3057	420	925	1000	2220	5	1	42008577	1292	2.69	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.74	3000	20220707	2.50	3565	-13.74	20230217	3000	2.50	20230629	3565	-13.74	20230217	3000	2.50	20230629	0.70	N	004150	1000	420 억	4714429	N	N	1	N	N
130	20230707	160144	57	100.00	KOSPI		금융업	N	N	N	N		N	3090	-25	5	-0.80	231012925	75592	106.39	3090	3095	3030	4045	2185	3115	3056.05	11.20	0	7375	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1298	2.70	0.23	12	0.18	1144.00	13522.00	3565	20230217	-13.32	2995	20220706	3.17	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	3000	3.00	20220707	0.69	N	004150	1000	420 억	4706803	N	N	1	N	N
131	20230707	150145	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-60	5	-1.93	215694395	70619	99.39	3090	3095	3030	4045	2185	3115	3054.34	11.20	0	6916	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1283	2.67	0.23	12	0.17	1144.00	13522.00	3565	20230217	-14.31	2995	20220706	2.00	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
132	20230707	140147	57	100.00	KOSPI		금융업	N	N	N	N		N	3050	-65	5	-2.09	209115955	68465	96.36	3090	3095	3030	4045	2185	3115	3054.35	11.20	0	8156	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1281	2.67	0.23	12	0.16	1144.00	13522.00	3565	20230217	-14.45	2995	20220706	1.84	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	3000	1.67	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
133	20230707	130146	57	100.00	KOSPI		금융업	N	N	N	N		N	3050	-65	5	-2.09	167437075	54812	77.15	3090	3095	3030	4045	2185	3115	3054.75	11.20	0	8923	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1281	2.67	0.23	12	0.13	1144.00	13522.00	3565	20230217	-14.45	2995	20220706	1.84	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	3000	1.67	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
134	20230707	120145	57	100.00	KOSPI		금융업	N	N	N	N		N	3055	-60	5	-1.93	164028310	53697	75.58	3090	3095	3030	4045	2185	3115	3054.70	11.20	0	9541	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1283	2.67	0.23	12	0.13	1144.00	13522.00	3565	20230217	-14.31	2995	20220706	2.00	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	3000	1.83	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
135	20230707	110145	57	100.00	KOSPI		금융업	N	N	N	N		N	3065	-50	5	-1.61	121673530	39835	56.07	3090	3095	3030	4045	2185	3115	3054.44	11.20	0	9485	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1288	2.68	0.23	12	0.09	1144.00	13522.00	3565	20230217	-14.03	2995	20220706	2.34	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	3000	2.17	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
136	20230707	100146	57	100.00	KOSPI		금융업	N	N	N	N		N	3060	-55	5	-1.77	107185120	35102	49.41	3090	3095	3030	4045	2185	3115	3053.53	11.20	0	9486	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1285	2.67	0.23	12	0.08	1144.00	13522.00	3565	20230217	-14.17	2995	20220706	2.17	3565	-14.17	20230217	3000	2.00	20230629	3565	-14.17	20230217	3000	2.00	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
137	20230707	090145	57	100.00	KOSPI		금융업	N	N	N	N		N	3090	-25	5	-0.80	404790	131	0.18	3090	3090	3090	4045	2185	3115	3090.00	11.20	0	0	3171	3142	3111	3082	3051	3127	3067	420	930	1000	2240	5	1	42008577	1298	2.70	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.32	2995	20220706	3.17	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	3000	3.00	20220707	0.69	N	004150	1000	420 억	4706803	N	N	34	N	N
138	20230706	160143	57	100.00	KOSPI		금융업	N	N	N	N		N	3115	-15	5	-0.48	220353890	71049	111.28	3130	3140	3080	4065	2195	3130	3101.44	11.26	0	-22254	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1309	2.72	0.23	12	0.17	1144.00	13522.00	3565	20230217	-12.62	2995	20220705	4.01	3565	-12.62	20230217	3000	3.83	20230629	3565	-12.62	20230217	2995	4.01	20220706	0.74	N	004150	1000	420 억	4730127	N	N	34	N	N
139	20230706	150145	57	100.00	KOSPI		금융업	N	N	N	N		N	3105	-25	5	-0.80	207004915	66755	104.55	3130	3140	3080	4065	2195	3130	3100.96	11.26	0	-22604	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1304	2.71	0.23	12	0.16	1144.00	13522.00	3565	20230217	-12.90	2995	20220705	3.67	3565	-12.90	20230217	3000	3.50	20230629	3565	-12.90	20230217	2995	3.67	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
140	20230706	140145	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	-45	5	-1.44	139275590	44869	70.27	3130	3140	3080	4065	2195	3130	3104.05	11.26	0	-15773	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1296	2.70	0.23	12	0.11	1144.00	13522.00	3565	20230217	-13.46	2995	20220705	3.01	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	2995	3.01	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
141	20230706	130144	57	100.00	KOSPI		금융업	N	N	N	N		N	3095	-35	5	-1.12	102839995	33063	51.78	3130	3140	3085	4065	2195	3130	3110.43	11.26	0	-13892	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1300	2.71	0.23	12	0.08	1144.00	13522.00	3565	20230217	-13.18	2995	20220705	3.34	3565	-13.18	20230217	3000	3.17	20230629	3565	-13.18	20230217	2995	3.34	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
142	20230706	120145	57	100.00	KOSPI		금융업	N	N	N	N		N	3110	-20	5	-0.64	74944975	24076	37.71	3130	3140	3085	4065	2195	3130	3112.85	11.26	0	-13656	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1306	2.72	0.23	12	0.06	1144.00	13522.00	3565	20230217	-12.76	2995	20220705	3.84	3565	-12.76	20230217	3000	3.67	20230629	3565	-12.76	20230217	2995	3.84	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
143	20230706	110145	57	100.00	KOSPI		금융업	N	N	N	N		N	3120	-10	5	-0.32	32549070	10503	16.45	3130	3140	3085	4065	2195	3130	3099.03	11.26	0	-4806	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1311	2.73	0.23	12	0.03	1144.00	13522.00	3565	20230217	-12.48	2995	20220705	4.17	3565	-12.48	20230217	3000	4.00	20230629	3565	-12.48	20230217	2995	4.17	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
144	20230706	100145	57	100.00	KOSPI		금융업	N	N	N	N		N	3095	-35	5	-1.12	24052140	7779	12.18	3130	3130	3085	4065	2195	3130	3091.93	11.26	0	-3975	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1300	2.71	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.18	2995	20220705	3.34	3565	-13.18	20230217	3000	3.17	20230629	3565	-13.18	20230217	2995	3.34	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
145	20230706	090145	57	100.00	KOSPI		금융업	N	N	N	N		N	3130	0	3	0.00	18780	6	0.01	3130	3130	3130	4065	2195	3130	3130.00	11.26	0	-6	3170	3150	3130	3110	3090	3140	3100	420	935	1000	2250	5	1	42008577	1315	2.74	0.23	12	0.00	1144.00	13522.00	3565	20230217	-12.20	2995	20220705	4.51	3565	-12.20	20230217	3000	4.33	20230629	3565	-12.20	20230217	2995	4.51	20220706	0.74	N	004150	1000	420 억	4730127	N	N	0	N	N
146	20230705	160145	57	100.00	KOSPI		금융업	N	N	N	N		N	3130	-10	5	-0.32	200058865	63849	68.92	3150	3150	3110	4080	2200	3140	3133.36	11.30	0	-12445	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1315	2.74	0.23	12	0.15	1144.00	13522.00	3565	20230217	-12.20	2935	20220704	6.64	3565	-12.20	20230217	3000	4.33	20230629	3565	-12.20	20230217	2995	4.51	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
147	20230705	150144	57	100.00	KOSPI		금융업	N	N	N	N		N	3120	-20	5	-0.64	187738200	59907	64.67	3150	3150	3110	4080	2200	3140	3133.83	11.30	0	-11406	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1311	2.73	0.23	12	0.14	1144.00	13522.00	3565	20230217	-12.48	2935	20220704	6.30	3565	-12.48	20230217	3000	4.00	20230629	3565	-12.48	20230217	2995	4.17	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
148	20230705	140143	57	100.00	KOSPI		금융업	N	N	N	N		N	3120	-20	5	-0.64	179275440	57193	61.74	3150	3150	3110	4080	2200	3140	3134.57	11.30	0	-9490	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1311	2.73	0.23	12	0.14	1144.00	13522.00	3565	20230217	-12.48	2935	20220704	6.30	3565	-12.48	20230217	3000	4.00	20230629	3565	-12.48	20230217	2995	4.17	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
149	20230705	130143	57	100.00	KOSPI		금융업	N	N	N	N		N	3120	-20	5	-0.64	167183860	53316	57.55	3150	3150	3110	4080	2200	3140	3135.72	11.30	0	-8017	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1311	2.73	0.23	12	0.13	1144.00	13522.00	3565	20230217	-12.48	2935	20220704	6.30	3565	-12.48	20230217	3000	4.00	20230629	3565	-12.48	20230217	2995	4.17	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
150	20230705	120144	57	100.00	KOSPI		금융업	N	N	N	N		N	3115	-25	5	-0.80	159064005	50713	54.74	3150	3150	3110	4080	2200	3140	3136.55	11.30	0	-8017	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1309	2.72	0.23	12	0.12	1144.00	13522.00	3565	20230217	-12.62	2935	20220704	6.13	3565	-12.62	20230217	3000	3.83	20230629	3565	-12.62	20230217	2995	4.01	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
151	20230705	110144	57	100.00	KOSPI		금융업	N	N	N	N		N	3130	-10	5	-0.32	145838275	46474	50.17	3150	3150	3125	4080	2200	3140	3138.06	11.30	0	-7149	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1315	2.74	0.23	12	0.11	1144.00	13522.00	3565	20230217	-12.20	2935	20220704	6.64	3565	-12.20	20230217	3000	4.33	20230629	3565	-12.20	20230217	2995	4.51	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
152	20230705	100144	57	100.00	KOSPI		금융업	N	N	N	N		N	3140	0	3	0.00	101862595	32438	35.01	3150	3150	3125	4080	2200	3140	3140.22	11.30	0	-7140	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1319	2.74	0.23	12	0.08	1144.00	13522.00	3565	20230217	-11.92	2935	20220704	6.98	3565	-11.92	20230217	3000	4.67	20230629	3565	-11.92	20230217	2995	4.84	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
153	20230705	090143	57	100.00	KOSPI		금융업	N	N	N	N		N	3145	5	2	0.16	4337890	1378	1.49	3150	3150	3145	4080	2200	3140	3147.96	11.30	0	-134	3203	3171	3118	3086	3033	3187	3102	420	940	1000	2260	5	1	42008577	1321	2.75	0.23	12	0.00	1144.00	13522.00	3565	20230217	-11.78	2935	20220704	7.16	3565	-11.78	20230217	3000	4.83	20230629	3565	-11.78	20230217	2995	5.01	20220705	0.74	N	004150	1000	420 억	4745510	N	N	0	N	N
154	20230704	160143	57	100.00	KOSPI		금융업	N	N	N	N		N	3140	40	2	1.29	281015750	90376	116.39	3095	3150	3065	4030	2170	3100	3109.40	11.31	0	-10957	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1319	2.74	0.23	12	0.22	1144.00	13522.00	3565	20230217	-11.92	2935	20220704	6.98	3565	-11.92	20230217	3000	4.67	20230629	3565	-11.92	20230217	2935	6.98	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
155	20230704	150142	57	100.00	KOSPI		금융업	N	N	N	N		N	3140	40	2	1.29	189777180	61317	78.97	3095	3140	3065	4030	2170	3100	3095.02	11.31	0	-11459	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1319	2.74	0.23	12	0.15	1144.00	13522.00	3565	20230217	-11.92	2935	20220704	6.98	3565	-11.92	20230217	3000	4.67	20230629	3565	-11.92	20230217	2935	6.98	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
156	20230704	140144	57	100.00	KOSPI		금융업	N	N	N	N		N	3075	-25	5	-0.81	85858800	27863	35.88	3095	3110	3065	4030	2170	3100	3081.46	11.31	0	-1576	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1292	2.69	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.74	2935	20220704	4.77	3565	-13.74	20230217	3000	2.50	20230629	3565	-13.74	20230217	2935	4.77	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
157	20230704	130142	57	100.00	KOSPI		금융업	N	N	N	N		N	3080	-20	5	-0.65	82419440	26745	34.44	3095	3110	3065	4030	2170	3100	3081.68	11.31	0	-1158	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1294	2.69	0.23	12	0.06	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3000	2.67	20230629	3565	-13.60	20230217	2935	4.94	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
158	20230704	120143	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	-15	5	-0.48	63730430	20687	26.64	3095	3110	3065	4030	2170	3100	3080.70	11.31	0	-673	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1296	2.70	0.23	12	0.05	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	2935	5.11	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
159	20230704	110141	57	100.00	KOSPI		금융업	N	N	N	N		N	3085	-15	5	-0.48	57776380	18757	24.16	3095	3110	3065	4030	2170	3100	3080.26	11.31	0	-517	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1296	2.70	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3000	2.83	20230629	3565	-13.46	20230217	2935	5.11	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
160	20230704	100142	57	100.00	KOSPI		금융업	N	N	N	N		N	3075	-25	5	-0.81	21145240	6843	8.81	3095	3110	3075	4030	2170	3100	3090.05	11.31	0	267	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1292	2.69	0.23	12	0.02	1144.00	13522.00	3565	20230217	-13.74	2935	20220704	4.77	3565	-13.74	20230217	3000	2.50	20230629	3565	-13.74	20230217	2935	4.77	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
161	20230704	090141	57	100.00	KOSPI		금융업	N	N	N	N		N	3095	-5	5	-0.16	210460	68	0.09	3095	3095	3095	4030	2170	3100	3095.00	11.31	0	0	3153	3126	3088	3061	3023	3140	3075	420	930	1000	2230	5	1	42008577	1300	2.71	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.18	2935	20220704	5.45	3565	-13.18	20230217	3000	3.17	20230629	3565	-13.18	20230217	2935	5.45	20220704	0.74	N	004150	1000	420 억	4753127	N	N	15	N	N
162	20230703	160141	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3100	50	2	1.64	239750680	77645	145.82	3050	3115	3050	3965	2135	3050	3087.78	11.26	0	21972	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1302	2.71	0.23	12	0.18	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3000	3.33	20230629	3565	-13.04	20230217	2935	5.62	20220704	0.76	N	004150	1000	420 억	4729457	N	N	15	N	N
163	20230703	150142	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3100	50	2	1.64	222721985	72151	135.51	3050	3115	3050	3965	2135	3050	3086.89	11.26	0	22165	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1302	2.71	0.23	12	0.17	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3000	3.33	20230629	3565	-13.04	20230217	2935	5.62	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
164	20230703	140142	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3090	40	2	1.31	176929505	57290	107.59	3050	3115	3050	3965	2135	3050	3088.31	11.26	0	20336	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1298	2.70	0.23	12	0.14	1144.00	13522.00	3565	20230217	-13.32	2935	20220704	5.28	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	2935	5.28	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
165	20230703	130141	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3090	40	2	1.31	172568960	55878	104.94	3050	3115	3050	3965	2135	3050	3088.32	11.26	0	20978	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1298	2.70	0.23	12	0.13	1144.00	13522.00	3565	20230217	-13.32	2935	20220704	5.28	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	2935	5.28	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
166	20230703	120142	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3095	45	2	1.48	148578405	48130	90.39	3050	3115	3050	3965	2135	3050	3087.02	11.26	0	18417	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1300	2.71	0.23	12	0.11	1144.00	13522.00	3565	20230217	-13.18	2935	20220704	5.45	3565	-13.18	20230217	3000	3.17	20230629	3565	-13.18	20230217	2935	5.45	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
167	20230703	110142	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3090	40	2	1.31	112882115	36614	68.76	3050	3100	3050	3965	2135	3050	3083.03	11.26	0	18645	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1298	2.70	0.23	12	0.09	1144.00	13522.00	3565	20230217	-13.32	2935	20220704	5.28	3565	-13.32	20230217	3000	3.00	20230629	3565	-13.32	20230217	2935	5.28	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
168	20230703	100141	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3075	25	2	0.82	106183320	34439	64.68	3050	3100	3050	3965	2135	3050	3083.23	11.26	0	18646	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1292	2.69	0.23	12	0.08	1144.00	13522.00	3565	20230217	-13.74	2935	20220704	4.77	3565	-13.74	20230217	3000	2.50	20230629	3565	-13.74	20230217	2935	4.77	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N
169	20230703	090141	00	50.00	KOSPI		금융업	N	N	N	N	50	N	3055	5	2	0.16	1399960	459	0.86	3050	3055	3050	3965	2135	3050	3050.02	11.26	0	1	3123	3086	3048	3011	2973	3105	3030	420	915	1000	2190	5	1	42008577	1283	2.67	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.31	2935	20220704	4.09	3565	-14.31	20230217	3000	1.83	20230629	3565	-14.31	20230217	2935	4.09	20220704	0.76	N	004150	1000	420 억	4729457	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History