KissMeData/002020/price/prices-20230701.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

75 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	160127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18040	530	2	3.03	700677120	39187	251.99	17520	18180	17520	22750	12260	17510	17880.30	8.65	0	4787	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2278	1.80	0.26	12	0.31	10016.00	70324.00	33600	20221025	-46.31	16900	20230726	6.75	23000	-21.57	20230208	16900	6.75	20230726	33600	-46.31	20221025	16900	6.75	20230726	1.38	N	002020	5000	631 억	1092480	N	N	2	N	N
3	20230731	150127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18000	490	2	2.80	688523630	38513	247.66	17520	18180	17520	22750	12260	17510	17877.69	8.65	0	4718	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2273	1.80	0.26	12	0.31	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
4	20230731	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17930	420	2	2.40	610174160	34155	219.63	17520	18180	17520	22750	12260	17510	17864.86	8.65	0	5217	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2264	1.79	0.25	12	0.27	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
5	20230731	130127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18000	490	2	2.80	529718610	29672	190.80	17520	18180	17520	22750	12260	17510	17852.47	8.65	0	5583	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2273	1.80	0.26	12	0.23	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
6	20230731	120129	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17980	470	2	2.68	509413190	28544	183.55	17520	18180	17520	22750	12260	17510	17846.59	8.65	0	5822	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2270	1.80	0.26	12	0.23	10016.00	70324.00	33600	20221025	-46.49	16900	20230726	6.39	23000	-21.83	20230208	16900	6.39	20230726	33600	-46.49	20221025	16900	6.39	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
7	20230731	110128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17880	370	2	2.11	391058630	21940	141.08	17520	18180	17520	22750	12260	17510	17824.00	8.65	0	4616	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2258	1.79	0.25	12	0.17	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
8	20230731	100128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17940	430	2	2.46	248830130	14044	90.31	17520	17960	17520	22750	12260	17510	17717.90	8.65	0	3781	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2265	1.79	0.26	12	0.11	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
9	20230731	090127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17520	10	2	0.06	22811040	1302	8.37	17520	17520	17520	22750	12260	17510	17520.00	8.65	0	164	17756	17632	17476	17352	17196	17695	17415	631	5245	5000	12250	10	1	12626426	2212	1.75	0.25	12	0.01	10016.00	70324.00	33600	20221025	-47.86	16900	20230726	3.67	23000	-23.83	20230208	16900	3.67	20230726	33600	-47.86	20221025	16900	3.67	20230726	1.38	N	002020	5000	631 억	1092480	N	N	6	N	N
10	20230728	160128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17510	50	2	0.29	271220540	15542	67.73	17440	17600	17320	22650	12230	17460	17449.60	8.65	0	267	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2211	1.75	0.25	12	0.12	10016.00	70324.00	33600	20221025	-47.89	16900	20230726	3.61	23000	-23.87	20230208	16900	3.61	20230726	33600	-47.89	20221025	16900	3.61	20230726	1.42	N	002020	5000	631 억	1091725	N	N	6	N	N
11	20230728	150127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17490	30	2	0.17	246709120	14142	61.63	17440	17600	17320	22650	12230	17460	17445.14	8.65	0	445	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2208	1.75	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.95	16900	20230726	3.49	23000	-23.96	20230208	16900	3.49	20230726	33600	-47.95	20221025	16900	3.49	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
12	20230728	140127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17490	30	2	0.17	168836070	9682	42.19	17440	17600	17320	22650	12230	17460	17438.14	8.65	0	-272	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2208	1.75	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.95	16900	20230726	3.49	23000	-23.96	20230208	16900	3.49	20230726	33600	-47.95	20221025	16900	3.49	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
13	20230728	130126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17520	60	2	0.34	160915690	9229	40.22	17440	17600	17320	22650	12230	17460	17435.87	8.65	0	-51	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2212	1.75	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.86	16900	20230726	3.67	23000	-23.83	20230208	16900	3.67	20230726	33600	-47.86	20221025	16900	3.67	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
14	20230728	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17560	100	2	0.57	145887970	8372	36.48	17440	17600	17320	22650	12230	17460	17425.70	8.65	0	253	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2217	1.75	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.74	16900	20230726	3.91	23000	-23.65	20230208	16900	3.91	20230726	33600	-47.74	20221025	16900	3.91	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
15	20230728	110127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17430	-30	5	-0.17	103932670	5979	26.06	17440	17580	17320	22650	12230	17460	17382.95	8.65	0	269	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2201	1.74	0.25	12	0.05	10016.00	70324.00	33600	20221025	-48.12	16900	20230726	3.14	23000	-24.22	20230208	16900	3.14	20230726	33600	-48.12	20221025	16900	3.14	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
16	20230728	100127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17330	-130	5	-0.74	71958080	4143	18.05	17440	17580	17320	22650	12230	17460	17368.59	8.65	0	-384	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2188	1.73	0.25	12	0.03	10016.00	70324.00	33600	20221025	-48.42	16900	20230726	2.54	23000	-24.65	20230208	16900	2.54	20230726	33600	-48.42	20221025	16900	2.54	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
17	20230728	090127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17430	-30	5	-0.17	3418220	196	0.85	17440	17440	17430	22650	12230	17460	17439.90	8.65	0	0	17913	17686	17373	17146	16833	17800	17260	631	5210	5000	12220	10	1	12626426	2201	1.74	0.25	12	0.00	10016.00	70324.00	33600	20221025	-48.12	16900	20230726	3.14	23000	-24.22	20230208	16900	3.14	20230726	33600	-48.12	20221025	16900	3.14	20230726	1.42	N	002020	5000	631 억	1091725	N	N	0	N	N
18	20230727	160127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17460	400	2	2.34	398190780	22911	34.16	17060	17600	17060	22150	11950	17060	17378.83	8.53	-5061	1512	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2205	1.74	0.25	12	0.18	10016.00	70324.00	33600	20221025	-48.04	16900	20230726	3.31	23000	-24.09	20230208	16900	3.31	20230726	33600	-48.04	20221025	16900	3.31	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
19	20230727	150126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17360	300	2	1.76	328013760	18880	28.15	17060	17600	17060	22150	11950	17060	17373.61	8.53	-5061	1583	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2192	1.73	0.25	12	0.15	10016.00	70324.00	33600	20221025	-48.33	16900	20230726	2.72	23000	-24.52	20230208	16900	2.72	20230726	33600	-48.33	20221025	16900	2.72	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
20	20230727	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17310	250	2	1.47	315144810	18137	27.05	17060	17600	17060	22150	11950	17060	17375.80	8.53	-5061	1614	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2186	1.73	0.25	12	0.14	10016.00	70324.00	33600	20221025	-48.48	16900	20230726	2.43	23000	-24.74	20230208	16900	2.43	20230726	33600	-48.48	20221025	16900	2.43	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
21	20230727	130127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17350	290	2	1.70	263461110	15150	22.59	17060	17600	17060	22150	11950	17060	17390.17	8.53	-5061	1561	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2191	1.73	0.25	12	0.12	10016.00	70324.00	33600	20221025	-48.36	16900	20230726	2.66	23000	-24.57	20230208	16900	2.66	20230726	33600	-48.36	20221025	16900	2.66	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
22	20230727	120128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17460	400	2	2.34	228077630	13114	19.56	17060	17600	17060	22150	11950	17060	17391.92	8.53	-5061	2970	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2205	1.74	0.25	12	0.10	10016.00	70324.00	33600	20221025	-48.04	16900	20230726	3.31	23000	-24.09	20230208	16900	3.31	20230726	33600	-48.04	20221025	16900	3.31	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
23	20230727	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17570	510	2	2.99	199079800	11456	17.08	17060	17600	17060	22150	11950	17060	17377.78	8.53	-5061	3066	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2218	1.75	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.71	16900	20230726	3.96	23000	-23.61	20230208	16900	3.96	20230726	33600	-47.71	20221025	16900	3.96	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
24	20230727	100127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17400	340	2	1.99	124952950	7214	10.76	17060	17500	17060	22150	11950	17060	17320.90	8.53	-5061	1119	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2197	1.74	0.25	12	0.06	10016.00	70324.00	33600	20221025	-48.21	16900	20230726	2.96	23000	-24.35	20230208	16900	2.96	20230726	33600	-48.21	20221025	16900	2.96	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
25	20230727	090127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17070	10	2	0.06	3553080	208	0.31	17060	17100	17060	22150	11950	17060	17082.12	8.53	-5061	158	18126	17592	17246	16712	16366	17420	16540	631	5100	5000	11940	10	1	12626426	2155	1.70	0.24	12	0.00	10016.00	70324.00	33600	20221025	-49.20	16900	20230726	1.01	23000	-25.78	20230208	16900	1.01	20230726	33600	-49.20	20221025	16900	1.01	20230726	1.44	N	002020	5000	631 억	1076690	N	N	0	N	N
26	20230726	160126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17060	-730	5	-4.10	1147315510	66882	198.49	17640	17780	16900	23100	12460	17790	17154.34	8.57	0	-4830	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2154	1.70	0.24	12	0.53	10016.00	70324.00	33600	20221025	-49.23	16900	20230726	0.95	23000	-25.83	20230208	16900	0.95	20230726	33600	-49.23	20221025	16900	0.95	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
27	20230726	150127	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17010	-780	5	-4.38	1048031880	61057	181.20	17640	17780	16900	23100	12460	17790	17164.81	8.57	0	-4249	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2148	1.70	0.24	12	0.48	10016.00	70324.00	33600	20221025	-49.38	16900	20230726	0.65	23000	-26.04	20230208	16900	0.65	20230726	33600	-49.38	20221025	16900	0.65	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
28	20230726	140127	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17020	-770	5	-4.33	899777270	52325	155.29	17640	17780	16900	23100	12460	17790	17195.93	8.57	0	-4326	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2149	1.70	0.24	12	0.41	10016.00	70324.00	33600	20221025	-49.35	16900	20230726	0.71	23000	-26.00	20230208	16900	0.71	20230726	33600	-49.35	20221025	16900	0.71	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
29	20230726	130126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	16960	-830	5	-4.67	774423100	44967	133.45	17640	17780	16900	23100	12460	17790	17222.03	8.57	0	-1848	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2141	1.69	0.24	12	0.36	10016.00	70324.00	33600	20221025	-49.52	16900	20230726	0.36	23000	-26.26	20230208	16900	0.36	20230726	33600	-49.52	20221025	16900	0.36	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
30	20230726	120126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17050	-740	5	-4.16	734229840	42601	126.43	17640	17780	16900	23100	12460	17790	17235.04	8.57	0	-1037	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2153	1.70	0.24	12	0.34	10016.00	70324.00	33600	20221025	-49.26	16900	20230726	0.89	23000	-25.87	20230208	16900	0.89	20230726	33600	-49.26	20221025	16900	0.89	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
31	20230726	110126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17090	-700	5	-3.93	648304880	37557	111.46	17640	17780	16900	23100	12460	17790	17261.89	8.57	0	-823	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2158	1.71	0.24	12	0.30	10016.00	70324.00	33600	20221025	-49.14	16900	20230726	1.12	23000	-25.70	20230208	16900	1.12	20230726	33600	-49.14	20221025	16900	1.12	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
32	20230726	100126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17430	-360	5	-2.02	239785560	13716	40.71	17640	17780	17340	23100	12460	17790	17482.18	8.57	0	-1362	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2201	1.74	0.25	12	0.11	10016.00	70324.00	33600	20221025	-48.12	17340	20230726	0.52	23000	-24.22	20230208	17340	0.52	20230726	33600	-48.12	20221025	17340	0.52	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
33	20230726	090127	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17780	-10	5	-0.06	20183100	1144	3.40	17640	17780	17640	23100	12460	17790	17642.57	8.57	0	381	18043	17916	17793	17666	17543	17855	17605	631	5320	5000	12450	10	1	12626426	2245	1.78	0.25	12	0.01	10016.00	70324.00	33600	20221025	-47.08	17640	20230726	0.79	23000	-22.70	20230208	17640	0.79	20230726	33600	-47.08	20221025	17640	0.79	20230726	1.47	N	002020	5000	631 억	1081751	N	N	2	N	N
34	20230725	160126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17790	-90	5	-0.50	595653040	33565	77.40	17800	17920	17670	23200	12520	17880	17746.16	8.58	0	-1986	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2246	1.78	0.25	12	0.27	10016.00	70324.00	33600	20221025	-47.05	17670	20230725	0.68	23000	-22.65	20230208	17670	0.68	20230725	33600	-47.05	20221025	17670	0.68	20230725	1.49	N	002020	5000	631 억	1082790	N	N	2	N	N
35	20230725	150126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17820	-60	5	-0.34	579479620	32656	75.30	17800	17920	17670	23200	12520	17880	17744.97	8.58	0	-1809	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2250	1.78	0.25	12	0.26	10016.00	70324.00	33600	20221025	-46.96	17670	20230725	0.85	23000	-22.52	20230208	17670	0.85	20230725	33600	-46.96	20221025	17670	0.85	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
36	20230725	140126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17690	-190	5	-1.06	517732170	29177	67.28	17800	17920	17670	23200	12520	17880	17744.53	8.58	0	-1421	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2234	1.77	0.25	12	0.23	10016.00	70324.00	33600	20221025	-47.35	17670	20230725	0.11	23000	-23.09	20230208	17670	0.11	20230725	33600	-47.35	20221025	17670	0.11	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
37	20230725	130127	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17850	-30	5	-0.17	417963850	23555	54.32	17800	17920	17670	23200	12520	17880	17744.17	8.58	0	-941	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2254	1.78	0.25	12	0.19	10016.00	70324.00	33600	20221025	-46.88	17670	20230725	1.02	23000	-22.39	20230208	17670	1.02	20230725	33600	-46.88	20221025	17670	1.02	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
38	20230725	120127	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17720	-160	5	-0.89	347492570	19583	45.16	17800	17920	17670	23200	12520	17880	17744.60	8.58	0	-701	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2237	1.77	0.25	12	0.16	10016.00	70324.00	33600	20221025	-47.26	17670	20230725	0.28	23000	-22.96	20230208	17670	0.28	20230725	33600	-47.26	20221025	17670	0.28	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
39	20230725	110126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17700	-180	5	-1.01	257188640	14482	33.39	17800	17920	17670	23200	12520	17880	17759.19	8.58	0	-961	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2235	1.77	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.32	17670	20230725	0.17	23000	-23.04	20230208	17670	0.17	20230725	33600	-47.32	20221025	17670	0.17	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
40	20230725	100126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17720	-160	5	-0.89	198174400	11147	25.70	17800	17920	17690	23200	12520	17880	17778.27	8.58	0	-153	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2237	1.77	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.26	17690	20230725	0.17	23000	-22.96	20230208	17690	0.17	20230725	33600	-47.26	20221025	17690	0.17	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
41	20230725	090126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17920	40	2	0.22	39105190	2198	5.07	17800	17920	17750	23200	12520	17880	17791.26	8.58	0	645	18553	18216	18033	17696	17513	18125	17605	631	5340	5000	12510	10	1	12626426	2263	1.79	0.25	12	0.02	10016.00	70324.00	33600	20221025	-46.67	17750	20230725	0.96	23000	-22.09	20230208	17750	0.96	20230725	33600	-46.67	20221025	17750	0.96	20230725	1.49	N	002020	5000	631 억	1082790	N	N	0	N	N
42	20230724	160125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17880	-490	5	-2.67	775253600	43123	207.11	18370	18370	17850	23850	12860	18370	17977.93	8.64	0	-8412	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2258	1.79	0.25	12	0.34	10016.00	70324.00	33600	20221025	-46.79	17850	20230724	0.17	23000	-22.26	20230208	17850	0.17	20230724	33600	-46.79	20221025	17850	0.17	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
43	20230724	150125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17870	-500	5	-2.72	727789730	40470	194.37	18370	18370	17850	23850	12860	18370	17983.44	8.64	0	-7969	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2256	1.78	0.25	12	0.32	10016.00	70324.00	33600	20221025	-46.82	17850	20230724	0.11	23000	-22.30	20230208	17850	0.11	20230724	33600	-46.82	20221025	17850	0.11	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
44	20230724	140124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17910	-460	5	-2.50	625131250	34733	166.82	18370	18370	17870	23850	12860	18370	17998.19	8.64	0	-7512	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2261	1.79	0.25	12	0.28	10016.00	70324.00	33600	20221025	-46.70	17870	20230724	0.22	23000	-22.13	20230208	17870	0.22	20230724	33600	-46.70	20221025	17870	0.22	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
45	20230724	130126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17910	-460	5	-2.50	500327440	27761	133.33	18370	18370	17880	23850	12860	18370	18022.67	8.64	0	-6998	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2261	1.79	0.25	12	0.22	10016.00	70324.00	33600	20221025	-46.70	17880	20230724	0.17	23000	-22.13	20230208	17880	0.17	20230724	33600	-46.70	20221025	17880	0.17	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
46	20230724	120125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	17990	-380	5	-2.07	389468350	21580	103.65	18370	18370	17980	23850	12860	18370	18047.65	8.64	0	-6661	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2271	1.80	0.26	12	0.17	10016.00	70324.00	33600	20221025	-46.46	17980	20230724	0.06	23000	-21.78	20230208	17980	0.06	20230724	33600	-46.46	20221025	17980	0.06	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
47	20230724	110126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18010	-360	5	-1.96	330610710	18310	87.94	18370	18370	18000	23850	12860	18370	18056.29	8.64	0	-5874	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2274	1.80	0.26	12	0.15	10016.00	70324.00	33600	20221025	-46.40	18000	20230724	0.06	23000	-21.70	20230208	18000	0.06	20230724	33600	-46.40	20221025	18000	0.06	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
48	20230724	100125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18030	-340	5	-1.85	274441970	15191	72.96	18370	18370	18000	23850	12860	18370	18066.09	8.64	0	-5355	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2277	1.80	0.26	12	0.12	10016.00	70324.00	33600	20221025	-46.34	18000	20230724	0.17	23000	-21.61	20230208	18000	0.17	20230724	33600	-46.34	20221025	18000	0.17	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
49	20230724	090125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18310	-60	5	-0.33	1192920	65	0.31	18370	18370	18310	23850	12860	18370	18352.62	8.64	0	-34	18630	18500	18430	18300	18230	18465	18265	631	5495	5000	12850	10	1	12626426	2312	1.83	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.51	18310	20230724	0.00	23000	-20.39	20230208	18310	0.00	20230724	33600	-45.51	20221025	18310	0.00	20230724	1.48	N	002020	5000	631 억	1091227	N	N	0	N	N
50	20230721	160125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18370	-190	5	-1.02	383250000	20792	128.79	18410	18560	18360	24100	13000	18560	18432.57	8.64	0	-185	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2319	1.83	0.26	12	0.16	10016.00	70324.00	33600	20221025	-45.33	18360	20230721	0.05	23000	-20.13	20230208	18360	0.05	20230721	33600	-45.33	20221025	18360	0.05	20230721	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
51	20230721	150126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18420	-140	5	-0.75	320680710	17389	107.71	18410	18560	18400	24100	13000	18560	18441.58	8.64	0	-193	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2326	1.84	0.26	12	0.14	10016.00	70324.00	33600	20221025	-45.18	18370	20230718	0.27	23000	-19.91	20230208	18370	0.27	20230718	33600	-45.18	20221025	18370	0.27	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
52	20230721	140125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18400	-160	5	-0.86	238475900	12928	80.08	18410	18560	18400	24100	13000	18560	18446.47	8.64	0	-136	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2323	1.84	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.24	18370	20230718	0.16	23000	-20.00	20230208	18370	0.16	20230718	33600	-45.24	20221025	18370	0.16	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
53	20230721	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18460	-100	5	-0.54	114755920	6220	38.53	18410	18540	18410	24100	13000	18560	18449.50	8.64	0	269	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2331	1.84	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.06	18370	20230718	0.49	23000	-19.74	20230208	18370	0.49	20230718	33600	-45.06	20221025	18370	0.49	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
54	20230721	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18500	-60	5	-0.32	102065310	5533	34.27	18410	18540	18410	24100	13000	18560	18446.65	8.64	0	262	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2336	1.85	0.26	12	0.04	10016.00	70324.00	33600	20221025	-44.94	18370	20230718	0.71	23000	-19.57	20230208	18370	0.71	20230718	33600	-44.94	20221025	18370	0.71	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
55	20230721	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18470	-90	5	-0.48	83745050	4542	28.13	18410	18540	18410	24100	13000	18560	18437.92	8.64	0	-48	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2332	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.03	18370	20230718	0.54	23000	-19.70	20230208	18370	0.54	20230718	33600	-45.03	20221025	18370	0.54	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
56	20230721	100126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18480	-80	5	-0.43	61068060	3314	20.53	18410	18540	18410	24100	13000	18560	18427.30	8.64	0	-165	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2333	1.85	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.00	18370	20230718	0.60	23000	-19.65	20230208	18370	0.60	20230718	33600	-45.00	20221025	18370	0.60	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
57	20230721	090126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18410	-150	5	-0.81	30910390	1679	10.40	18410	18410	18410	24100	13000	18560	18410.00	8.64	0	167	18740	18650	18520	18430	18300	18695	18475	631	5550	5000	12990	10	1	12626426	2325	1.84	0.26	12	0.01	10016.00	70324.00	33600	20221025	-45.21	18370	20230718	0.22	23000	-19.96	20230208	18370	0.22	20230718	33600	-45.21	20221025	18370	0.22	20230718	1.58	N	002020	5000	631 억	1091460	N	N	4	N	N
58	20230720	160125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18560	80	2	0.43	279744500	15109	66.80	18390	18610	18390	24000	12940	18480	18515.02	8.64	0	-655	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2343	1.85	0.26	12	0.12	10016.00	70324.00	33600	20221025	-44.76	18370	20230718	1.03	23000	-19.30	20230208	18370	1.03	20230718	33600	-44.76	20221025	18370	1.03	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
59	20230720	150125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18520	40	2	0.22	263694450	14244	62.98	18390	18610	18390	24000	12940	18480	18512.67	8.64	0	-564	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2338	1.85	0.26	12	0.11	10016.00	70324.00	33600	20221025	-44.88	18370	20230718	0.82	23000	-19.48	20230208	18370	0.82	20230718	33600	-44.88	20221025	18370	0.82	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
60	20230720	140125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18530	50	2	0.27	222682980	12031	53.19	18390	18610	18390	24000	12940	18480	18509.10	8.64	0	-75	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2340	1.85	0.26	12	0.10	10016.00	70324.00	33600	20221025	-44.85	18370	20230718	0.87	23000	-19.43	20230208	18370	0.87	20230718	33600	-44.85	20221025	18370	0.87	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
61	20230720	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18590	110	2	0.60	201074560	10866	48.04	18390	18610	18390	24000	12940	18480	18504.93	8.64	0	-413	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2347	1.86	0.26	12	0.09	10016.00	70324.00	33600	20221025	-44.67	18370	20230718	1.20	23000	-19.17	20230208	18370	1.20	20230718	33600	-44.67	20221025	18370	1.20	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
62	20230720	120125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18550	70	2	0.38	167393880	9053	40.03	18390	18610	18390	24000	12940	18480	18490.43	8.64	0	-379	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2342	1.85	0.26	12	0.07	10016.00	70324.00	33600	20221025	-44.79	18370	20230718	0.98	23000	-19.35	20230208	18370	0.98	20230718	33600	-44.79	20221025	18370	0.98	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
63	20230720	110125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18570	90	2	0.49	163570520	8847	39.11	18390	18610	18390	24000	12940	18480	18488.81	8.64	0	-385	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2345	1.85	0.26	12	0.07	10016.00	70324.00	33600	20221025	-44.73	18370	20230718	1.09	23000	-19.26	20230208	18370	1.09	20230718	33600	-44.73	20221025	18370	1.09	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
64	20230720	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18530	50	2	0.27	109283350	5920	26.17	18390	18570	18390	24000	12940	18480	18460.03	8.64	0	-692	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2340	1.85	0.26	12	0.05	10016.00	70324.00	33600	20221025	-44.85	18370	20230718	0.87	23000	-19.43	20230208	18370	0.87	20230718	33600	-44.85	20221025	18370	0.87	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
65	20230720	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18510	30	2	0.16	6220030	338	1.49	18390	18510	18390	24000	12940	18480	18402.46	8.64	0	-15	18746	18612	18496	18362	18246	18555	18305	631	5530	5000	12930	10	1	12626426	2337	1.85	0.26	12	0.00	10016.00	70324.00	33600	20221025	-44.91	18370	20230718	0.76	23000	-19.52	20230208	18370	0.76	20230718	33600	-44.91	20221025	18370	0.76	20230718	1.56	N	002020	5000	631 억	1090717	N	N	4	N	N
66	20230719	160127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18480	0	3	0.00	416982150	22616	53.04	18630	18630	18380	24000	12940	18480	18437.29	8.65	0	-1775	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2333	1.85	0.26	12	0.18	10016.00	70324.00	33600	20221025	-45.00	18370	20230718	0.60	23000	-19.65	20230208	18370	0.60	20230718	33600	-45.00	20221025	18370	0.60	20230718	1.57	N	002020	5000	631 억	1092544	N	N	4	N	N
67	20230719	150125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18490	10	2	0.05	391331390	21228	49.79	18630	18630	18380	24000	12940	18480	18434.68	8.65	0	-1780	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2335	1.85	0.26	12	0.17	10016.00	70324.00	33600	20221025	-44.97	18370	20230718	0.65	23000	-19.61	20230208	18370	0.65	20230718	33600	-44.97	20221025	18370	0.65	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
68	20230719	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18450	-30	5	-0.16	349553130	18967	44.48	18630	18630	18380	24000	12940	18480	18429.54	8.65	0	-1790	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2330	1.84	0.26	12	0.15	10016.00	70324.00	33600	20221025	-45.09	18370	20230718	0.44	23000	-19.78	20230208	18370	0.44	20230718	33600	-45.09	20221025	18370	0.44	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
69	20230719	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18390	-90	5	-0.49	273409100	14836	34.79	18630	18630	18390	24000	12940	18480	18428.76	8.65	0	-1800	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2322	1.84	0.26	12	0.12	10016.00	70324.00	33600	20221025	-45.27	18370	20230718	0.11	23000	-20.04	20230208	18370	0.11	20230718	33600	-45.27	20221025	18370	0.11	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
70	20230719	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18430	-50	5	-0.27	245541350	13322	31.24	18630	18630	18400	24000	12940	18480	18431.27	8.65	0	-1810	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2327	1.84	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.15	18370	20230718	0.33	23000	-19.87	20230208	18370	0.33	20230718	33600	-45.15	20221025	18370	0.33	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
71	20230719	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18430	-50	5	-0.27	173818960	9430	22.12	18630	18630	18400	24000	12940	18480	18432.55	8.65	0	-691	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2327	1.84	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.15	18370	20230718	0.33	23000	-19.87	20230208	18370	0.33	20230718	33600	-45.15	20221025	18370	0.33	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
72	20230719	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18430	-50	5	-0.27	118785580	6442	15.11	18630	18630	18400	24000	12940	18480	18439.24	8.65	0	-639	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2327	1.84	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.15	18370	20230718	0.33	23000	-19.87	20230208	18370	0.33	20230718	33600	-45.15	20221025	18370	0.33	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
73	20230719	090126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18610	130	2	0.70	707820	38	0.09	18630	18630	18610	24000	12940	18480	18626.84	8.65	0	0	18913	18696	18533	18316	18153	18615	18235	631	5530	5000	12930	10	1	12626426	2350	1.86	0.26	12	0.00	10016.00	70324.00	33600	20221025	-44.61	18370	20230718	1.31	23000	-19.09	20230208	18370	1.31	20230718	33600	-44.61	20221025	18370	1.31	20230718	1.57	N	002020	5000	631 억	1092544	N	N	10	N	N
74	20230718	160126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18480	-310	5	-1.65	790918820	42617	190.36	18740	18750	18370	24400	13160	18790	18559.36	8.67	0	-1159	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2333	1.85	0.26	12	0.34	10016.00	70324.00	33600	20221025	-45.00	18370	20230718	0.60	23000	-19.65	20230208	18370	0.60	20230718	33600	-45.00	20221025	18370	0.60	20230718	1.56	N	002020	5000	631 억	1094755	N	N	10	N	N
75	20230718	150126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18500	-290	5	-1.54	712327690	38365	171.36	18740	18750	18370	24400	13160	18790	18567.12	8.67	0	-887	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2336	1.85	0.26	12	0.30	10016.00	70324.00	33600	20221025	-44.94	18370	20230718	0.71	23000	-19.57	20230208	18370	0.71	20230718	33600	-44.94	20221025	18370	0.71	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
76	20230718	140124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18380	-410	5	-2.18	684515740	36857	164.63	18740	18750	18380	24400	13160	18790	18572.20	8.67	0	-707	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2321	1.84	0.26	12	0.29	10016.00	70324.00	33600	20221025	-45.30	18380	20230718	0.00	23000	-20.09	20230208	18380	0.00	20230718	33600	-45.30	20221025	18380	0.00	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
77	20230718	130126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18500	-290	5	-1.54	522912280	28093	125.48	18740	18750	18490	24400	13160	18790	18613.61	8.67	0	-349	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2336	1.85	0.26	12	0.22	10016.00	70324.00	33600	20221025	-44.94	18490	20230718	0.05	23000	-19.57	20230208	18490	0.05	20230718	33600	-44.94	20221025	18490	0.05	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
78	20230718	120125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18520	-270	5	-1.44	454128440	24376	108.88	18740	18750	18510	24400	13160	18790	18630.15	8.67	0	-292	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2338	1.85	0.26	12	0.19	10016.00	70324.00	33600	20221025	-44.88	18510	20230718	0.05	23000	-19.48	20230208	18510	0.05	20230718	33600	-44.88	20221025	18510	0.05	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
79	20230718	110126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18570	-220	5	-1.17	311173180	16659	74.41	18740	18750	18560	24400	13160	18790	18678.98	8.67	0	-318	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2345	1.85	0.26	12	0.13	10016.00	70324.00	33600	20221025	-44.73	18560	20230718	0.05	23000	-19.26	20230208	18560	0.05	20230718	33600	-44.73	20221025	18560	0.05	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
80	20230718	100125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18670	-120	5	-0.64	191721200	10240	45.74	18740	18750	18650	24400	13160	18790	18722.77	8.67	0	-333	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2357	1.86	0.27	12	0.08	10016.00	70324.00	33600	20221025	-44.43	18650	20230718	0.11	23000	-18.83	20230208	18650	0.11	20230718	33600	-44.43	20221025	18650	0.11	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
81	20230718	090125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18730	-60	5	-0.32	20867350	1114	4.98	18740	18740	18730	24400	13160	18790	18731.91	8.67	0	0	18990	18890	18810	18710	18630	18850	18670	631	5620	5000	13150	10	1	12626426	2365	1.87	0.27	12	0.01	10016.00	70324.00	33600	20221025	-44.26	18730	20230718	0.00	23000	-18.57	20230208	18730	0.00	20230718	33600	-44.26	20221025	18730	0.00	20230718	1.56	N	002020	5000	631 억	1094755	N	N	33	N	N
82	20230717	160126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18790	-140	5	-0.74	420541840	22360	112.44	18910	18910	18730	24600	13260	18930	18807.96	8.68	0	-1375	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2373	1.88	0.27	12	0.18	10016.00	70324.00	33600	20221025	-44.08	18730	20230717	0.32	23000	-18.30	20230208	18730	0.32	20230717	33600	-44.08	20221025	18730	0.32	20230717	1.56	N	002020	5000	631 억	1095658	N	N	33	N	N
83	20230717	150125	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18780	-150	5	-0.79	394490530	20973	105.46	18910	18910	18730	24600	13260	18930	18809.45	8.68	0	-1389	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2371	1.88	0.27	12	0.17	10016.00	70324.00	33600	20221025	-44.11	18730	20230717	0.27	23000	-18.35	20230208	18730	0.27	20230717	33600	-44.11	20221025	18730	0.27	20230717	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
84	20230717	140126	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18750	-180	5	-0.95	344730080	18320	92.12	18910	18910	18730	24600	13260	18930	18817.14	8.68	0	-1399	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2367	1.87	0.27	12	0.15	10016.00	70324.00	33600	20221025	-44.20	18730	20230717	0.11	23000	-18.48	20230208	18730	0.11	20230717	33600	-44.20	20221025	18730	0.11	20230717	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
85	20230717	130124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18760	-170	5	-0.90	281342960	14938	75.11	18910	18910	18760	24600	13260	18930	18834.04	8.68	0	-1362	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2369	1.87	0.27	12	0.12	10016.00	70324.00	33600	20221025	-44.17	18740	20230707	0.11	23000	-18.43	20230208	18740	0.11	20230707	33600	-44.17	20221025	18740	0.11	20230707	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
86	20230717	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18810	-120	5	-0.63	225912680	11987	60.28	18910	18910	18800	24600	13260	18930	18846.47	8.68	0	-1261	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2375	1.88	0.27	12	0.09	10016.00	70324.00	33600	20221025	-44.02	18740	20230707	0.37	23000	-18.22	20230208	18740	0.37	20230707	33600	-44.02	20221025	18740	0.37	20230707	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
87	20230717	110125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18830	-100	5	-0.53	153274350	8127	40.87	18910	18910	18830	24600	13260	18930	18859.89	8.68	0	-1229	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2378	1.88	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.96	18740	20230707	0.48	23000	-18.13	20230208	18740	0.48	20230707	33600	-43.96	20221025	18740	0.48	20230707	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
88	20230717	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18890	-40	5	-0.21	68372540	3624	18.22	18910	18910	18850	24600	13260	18930	18866.59	8.68	0	-968	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2385	1.89	0.27	12	0.03	10016.00	70324.00	33600	20221025	-43.78	18740	20230707	0.80	23000	-17.87	20230208	18740	0.80	20230707	33600	-43.78	20221025	18740	0.80	20230707	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
89	20230717	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18900	-30	5	-0.16	3630190	192	0.97	18910	18910	18900	24600	13260	18930	18907.24	8.68	0	-53	19203	19066	18933	18796	18663	19000	18730	631	5670	5000	13250	10	1	12626426	2386	1.89	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.75	18740	20230707	0.85	23000	-17.83	20230208	18740	0.85	20230707	33600	-43.75	20221025	18740	0.85	20230707	1.56	N	002020	5000	631 억	1095658	N	N	6	N	N
90	20230714	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18930	-120	5	-0.63	375185910	19846	140.78	19070	19070	18800	24750	13340	19050	18904.85	8.73	0	-7929	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2390	1.89	0.27	12	0.16	10016.00	70324.00	33600	20221025	-43.66	18740	20230707	1.01	23000	-17.70	20230208	18740	1.01	20230707	33600	-43.66	20221025	18740	1.01	20230707	1.56	N	002020	5000	631 억	1102462	N	N	6	N	N
91	20230714	150125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18880	-170	5	-0.89	328297920	17363	123.17	19070	19070	18800	24750	13340	19050	18907.90	8.73	0	-7042	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2384	1.88	0.27	12	0.14	10016.00	70324.00	33600	20221025	-43.81	18740	20230707	0.75	23000	-17.91	20230208	18740	0.75	20230707	33600	-43.81	20221025	18740	0.75	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
92	20230714	140124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18920	-130	5	-0.68	278930000	14750	104.63	19070	19070	18800	24750	13340	19050	18910.51	8.73	0	-5699	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2389	1.89	0.27	12	0.12	10016.00	70324.00	33600	20221025	-43.69	18740	20230707	0.96	23000	-17.74	20230208	18740	0.96	20230707	33600	-43.69	20221025	18740	0.96	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
93	20230714	130124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18970	-80	5	-0.42	243615950	12886	91.41	19070	19070	18800	24750	13340	19050	18905.47	8.73	0	-5391	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2395	1.89	0.27	12	0.10	10016.00	70324.00	33600	20221025	-43.54	18740	20230707	1.23	23000	-17.52	20230208	18740	1.23	20230707	33600	-43.54	20221025	18740	1.23	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
94	20230714	120125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18940	-110	5	-0.58	230409260	12189	86.47	19070	19070	18800	24750	13340	19050	18903.05	8.73	0	-5246	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2391	1.89	0.27	12	0.10	10016.00	70324.00	33600	20221025	-43.63	18740	20230707	1.07	23000	-17.65	20230208	18740	1.07	20230707	33600	-43.63	20221025	18740	1.07	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
95	20230714	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18910	-140	5	-0.73	189822130	10046	71.26	19070	19070	18800	24750	13340	19050	18895.29	8.73	0	-4953	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2388	1.89	0.27	12	0.08	10016.00	70324.00	33600	20221025	-43.72	18740	20230707	0.91	23000	-17.78	20230208	18740	0.91	20230707	33600	-43.72	20221025	18740	0.91	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
96	20230714	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18810	-240	5	-1.26	155735060	8238	58.44	19070	19070	18800	24750	13340	19050	18904.47	8.73	0	-4503	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2375	1.88	0.27	12	0.07	10016.00	70324.00	33600	20221025	-44.02	18740	20230707	0.37	23000	-18.22	20230208	18740	0.37	20230707	33600	-44.02	20221025	18740	0.37	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
97	20230714	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19070	20	2	0.10	381400	20	0.14	19070	19070	19070	24750	13340	19050	19070.00	8.73	0	0	19416	19232	19086	18902	18756	19325	18995	631	5705	5000	13330	10	1	12626426	2408	1.90	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.24	18740	20230707	1.76	23000	-17.09	20230208	18740	1.76	20230707	33600	-43.24	20221025	18740	1.76	20230707	1.56	N	002020	5000	631 억	1102462	N	N	197	N	N
98	20230713	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19050	110	2	0.58	268727780	14097	105.84	18970	19270	18940	24600	13260	18940	19062.77	8.76	0	-3394	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2405	1.90	0.27	12	0.11	10016.00	70324.00	33600	20221025	-43.30	18740	20230707	1.65	23000	-17.17	20230208	18740	1.65	20230707	33600	-43.30	20221025	18740	1.65	20230707	1.55	N	002020	5000	631 억	1105683	N	N	197	N	N
99	20230713	150124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19010	70	2	0.37	230474030	12086	90.74	18970	19270	18940	24600	13260	18940	19069.50	8.76	0	-3155	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2400	1.90	0.27	12	0.10	10016.00	70324.00	33600	20221025	-43.42	18740	20230707	1.44	23000	-17.35	20230208	18740	1.44	20230707	33600	-43.42	20221025	18740	1.44	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
100	20230713	140124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19030	90	2	0.48	215565850	11302	84.86	18970	19270	18940	24600	13260	18940	19073.25	8.76	0	-2903	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2403	1.90	0.27	12	0.09	10016.00	70324.00	33600	20221025	-43.36	18740	20230707	1.55	23000	-17.26	20230208	18740	1.55	20230707	33600	-43.36	20221025	18740	1.55	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
101	20230713	130124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19060	120	2	0.63	169622620	8885	66.71	18970	19270	18940	24600	13260	18940	19090.90	8.76	0	-2549	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2407	1.90	0.27	12	0.07	10016.00	70324.00	33600	20221025	-43.27	18740	20230707	1.71	23000	-17.13	20230208	18740	1.71	20230707	33600	-43.27	20221025	18740	1.71	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
102	20230713	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19050	110	2	0.58	158991780	8327	62.52	18970	19270	18940	24600	13260	18940	19093.52	8.76	0	-2329	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2405	1.90	0.27	12	0.07	10016.00	70324.00	33600	20221025	-43.30	18740	20230707	1.65	23000	-17.17	20230208	18740	1.65	20230707	33600	-43.30	20221025	18740	1.65	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
103	20230713	110125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19110	170	2	0.90	138562180	7255	54.47	18970	19270	18940	24600	13260	18940	19098.85	8.76	0	-1682	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2413	1.91	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.12	18740	20230707	1.97	23000	-16.91	20230208	18740	1.97	20230707	33600	-43.12	20221025	18740	1.97	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
104	20230713	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19080	140	2	0.74	75919260	3979	29.87	18970	19270	18940	24600	13260	18940	19079.98	8.76	0	-1399	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2409	1.90	0.27	12	0.03	10016.00	70324.00	33600	20221025	-43.21	18740	20230707	1.81	23000	-17.04	20230208	18740	1.81	20230707	33600	-43.21	20221025	18740	1.81	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
105	20230713	090120	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18970	30	2	0.16	1100260	58	0.44	18970	18970	18970	24600	13260	18940	18970.00	8.76	0	0	19200	19070	18960	18830	18720	19015	18775	631	5670	5000	13250	10	1	12626426	2395	1.89	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.54	18740	20230707	1.23	23000	-17.52	20230208	18740	1.23	20230707	33600	-43.54	20221025	18740	1.23	20230707	1.55	N	002020	5000	631 억	1105683	N	N	14	N	N
106	20230712	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18940	-10	5	-0.05	251968260	13257	66.10	18960	19090	18850	24600	13270	18950	19006.43	8.80	0	-6097	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2391	1.89	0.27	12	0.10	10016.00	70324.00	33600	20221025	-43.63	18740	20230707	1.07	23000	-17.65	20230208	18740	1.07	20230707	33600	-43.63	20221025	18740	1.07	20230707	1.54	N	002020	5000	631 억	1110985	N	N	14	N	N
107	20230712	150124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19010	60	2	0.32	206400200	10854	54.12	18960	19090	18850	24600	13270	18950	19016.05	8.80	0	-4192	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2400	1.90	0.27	12	0.09	10016.00	70324.00	33600	20221025	-43.42	18740	20230707	1.44	23000	-17.35	20230208	18740	1.44	20230707	33600	-43.42	20221025	18740	1.44	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
108	20230712	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19010	60	2	0.32	189989690	9990	49.81	18960	19090	18850	24600	13270	18950	19017.99	8.80	0	-3558	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2400	1.90	0.27	12	0.08	10016.00	70324.00	33600	20221025	-43.42	18740	20230707	1.44	23000	-17.35	20230208	18740	1.44	20230707	33600	-43.42	20221025	18740	1.44	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
109	20230712	130124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19010	60	2	0.32	173940220	9145	45.60	18960	19090	18850	24600	13270	18950	19020.25	8.80	0	-2893	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2400	1.90	0.27	12	0.07	10016.00	70324.00	33600	20221025	-43.42	18740	20230707	1.44	23000	-17.35	20230208	18740	1.44	20230707	33600	-43.42	20221025	18740	1.44	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
110	20230712	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19020	70	2	0.37	142490390	7491	37.35	18960	19090	18850	24600	13270	18950	19021.54	8.80	0	-1460	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2402	1.90	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.39	18740	20230707	1.49	23000	-17.30	20230208	18740	1.49	20230707	33600	-43.39	20221025	18740	1.49	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
111	20230712	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19030	80	2	0.42	123907250	6515	32.49	18960	19090	18850	24600	13270	18950	19018.76	8.80	0	-1055	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2403	1.90	0.27	12	0.05	10016.00	70324.00	33600	20221025	-43.36	18740	20230707	1.55	23000	-17.26	20230208	18740	1.55	20230707	33600	-43.36	20221025	18740	1.55	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
112	20230712	100124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19050	100	2	0.53	93008710	4890	24.38	18960	19090	18850	24600	13270	18950	19020.19	8.80	0	-598	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2405	1.90	0.27	12	0.04	10016.00	70324.00	33600	20221025	-43.30	18740	20230707	1.65	23000	-17.17	20230208	18740	1.65	20230707	33600	-43.30	20221025	18740	1.65	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
113	20230712	090125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18960	10	2	0.05	1175520	62	0.31	18960	18960	18960	24600	13270	18950	18960.00	8.80	0	0	19223	19086	18933	18796	18643	19155	18865	631	5665	5000	13260	10	1	12626426	2394	1.89	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.57	18740	20230707	1.17	23000	-17.57	20230208	18740	1.17	20230707	33600	-43.57	20221025	18740	1.17	20230707	1.54	N	002020	5000	631 억	1110985	N	N	18	N	N
114	20230711	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18950	30	2	0.16	379582740	20055	259.71	18780	19070	18780	24550	13250	18920	18927.09	8.82	0	-3181	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2393	1.89	0.27	12	0.16	10016.00	70324.00	33600	20221025	-43.60	18740	20230707	1.12	23000	-17.61	20230208	18740	1.12	20230707	33600	-43.60	20221025	18740	1.12	20230707	1.55	N	002020	5000	631 억	1113835	N	N	18	N	N
115	20230711	150122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18920	0	3	0.00	350853770	18536	240.04	18780	19070	18780	24550	13250	18920	18928.24	8.82	0	-2809	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2389	1.89	0.27	12	0.15	10016.00	70324.00	33600	20221025	-43.69	18740	20230707	0.96	23000	-17.74	20230208	18740	0.96	20230707	33600	-43.69	20221025	18740	0.96	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
116	20230711	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18950	30	2	0.16	253349340	13372	173.17	18780	19070	18780	24550	13250	18920	18946.26	8.82	0	-2779	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2393	1.89	0.27	12	0.11	10016.00	70324.00	33600	20221025	-43.60	18740	20230707	1.12	23000	-17.61	20230208	18740	1.12	20230707	33600	-43.60	20221025	18740	1.12	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
117	20230711	130123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19000	80	2	0.42	151628530	8009	103.72	18780	19070	18780	24550	13250	18920	18932.27	8.82	0	-2276	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2399	1.90	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.45	18740	20230707	1.39	23000	-17.39	20230208	18740	1.39	20230707	33600	-43.45	20221025	18740	1.39	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
118	20230711	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19010	90	2	0.48	133444430	7050	91.30	18780	19070	18780	24550	13250	18920	18928.29	8.82	0	-1975	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2400	1.90	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.42	18740	20230707	1.44	23000	-17.35	20230208	18740	1.44	20230707	33600	-43.42	20221025	18740	1.44	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
119	20230711	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19000	80	2	0.42	111322200	5887	76.24	18780	19040	18780	24550	13250	18920	18909.84	8.82	0	-1425	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2399	1.90	0.27	12	0.05	10016.00	70324.00	33600	20221025	-43.45	18740	20230707	1.39	23000	-17.39	20230208	18740	1.39	20230707	33600	-43.45	20221025	18740	1.39	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
120	20230711	100125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18950	30	2	0.16	62218270	3294	42.66	18780	19040	18780	24550	13250	18920	18888.36	8.82	0	-304	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2393	1.89	0.27	12	0.03	10016.00	70324.00	33600	20221025	-43.60	18740	20230707	1.12	23000	-17.61	20230208	18740	1.12	20230707	33600	-43.60	20221025	18740	1.12	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
121	20230711	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18780	-140	5	-0.74	11793840	628	8.13	18780	18780	18780	24550	13250	18920	18780.00	8.82	0	118	19080	19000	18900	18820	18720	18950	18770	631	5650	5000	13240	10	1	12626426	2371	1.88	0.27	12	0.00	10016.00	70324.00	33600	20221025	-44.11	18740	20230707	0.21	23000	-18.35	20230208	18740	0.21	20230707	33600	-44.11	20221025	18740	0.21	20230707	1.55	N	002020	5000	631 억	1113835	N	N	0	N	N
122	20230710	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18920	50	2	0.26	145909180	7720	40.23	18970	18980	18800	24500	13210	18870	18900.14	8.83	0	-1906	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2389	1.89	0.27	12	0.06	10016.00	70324.00	33600	20221025	-43.69	18740	20230707	0.96	23000	-17.74	20230208	18740	0.96	20230707	33600	-43.69	20221025	18740	0.96	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
123	20230710	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18870	0	3	0.00	126498170	6692	34.87	18970	18980	18800	24500	13210	18870	18902.89	8.83	0	-1522	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2383	1.88	0.27	12	0.05	10016.00	70324.00	33600	20221025	-43.84	18740	20230707	0.69	23000	-17.96	20230208	18740	0.69	20230707	33600	-43.84	20221025	18740	0.69	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
124	20230710	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18900	30	2	0.16	114068440	6034	31.44	18970	18980	18800	24500	13210	18870	18904.28	8.83	0	-1439	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2386	1.89	0.27	12	0.05	10016.00	70324.00	33600	20221025	-43.75	18740	20230707	0.85	23000	-17.83	20230208	18740	0.85	20230707	33600	-43.75	20221025	18740	0.85	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
125	20230710	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18910	40	2	0.21	93407210	4941	25.75	18970	18980	18800	24500	13210	18870	18904.52	8.83	0	-1086	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2388	1.89	0.27	12	0.04	10016.00	70324.00	33600	20221025	-43.72	18740	20230707	0.91	23000	-17.78	20230208	18740	0.91	20230707	33600	-43.72	20221025	18740	0.91	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
126	20230710	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18930	60	2	0.32	90758210	4801	25.02	18970	18980	18800	24500	13210	18870	18904.02	8.83	0	-1074	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2390	1.89	0.27	12	0.04	10016.00	70324.00	33600	20221025	-43.66	18740	20230707	1.01	23000	-17.70	20230208	18740	1.01	20230707	33600	-43.66	20221025	18740	1.01	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
127	20230710	110123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18910	40	2	0.21	86273810	4564	23.78	18970	18980	18800	24500	13210	18870	18903.11	8.83	0	-950	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2388	1.89	0.27	12	0.04	10016.00	70324.00	33600	20221025	-43.72	18740	20230707	0.91	23000	-17.78	20230208	18740	0.91	20230707	33600	-43.72	20221025	18740	0.91	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
128	20230710	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18900	30	2	0.16	73433080	3885	20.24	18970	18980	18800	24500	13210	18870	18901.69	8.83	0	-835	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2386	1.89	0.27	12	0.03	10016.00	70324.00	33600	20221025	-43.75	18740	20230707	0.85	23000	-17.83	20230208	18740	0.85	20230707	33600	-43.75	20221025	18740	0.85	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
129	20230710	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18970	100	2	0.53	777770	41	0.21	18970	18970	18970	24500	13210	18870	18970.00	8.83	0	-1	19330	19100	18920	18690	18510	19010	18600	631	5645	5000	13200	10	1	12626426	2395	1.89	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.54	18740	20230707	1.23	23000	-17.52	20230208	18740	1.23	20230707	33600	-43.54	20221025	18740	1.23	20230707	1.60	N	002020	5000	631 억	1115095	N	N	8	N	N
130	20230707	160122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18870	-120	5	-0.63	361424860	19164	31.86	19150	19150	18740	24650	13300	18990	18859.54	8.86	0	-1778	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2383	1.88	0.27	12	0.15	10016.00	70324.00	33600	20221025	-43.84	18740	20230707	0.69	23000	-17.96	20230208	18740	0.69	20230707	33600	-43.84	20221025	18740	0.69	20230707	1.57	N	002020	5000	631 억	1118284	N	N	8	N	N
131	20230707	150122	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18820	-170	5	-0.90	337213680	17879	29.72	19150	19150	18740	24650	13300	18990	18860.88	8.86	0	-1613	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2376	1.88	0.27	12	0.14	10016.00	70324.00	33600	20221025	-43.99	18740	20230707	0.43	23000	-18.17	20230208	18740	0.43	20230707	33600	-43.99	20221025	18740	0.43	20230707	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
132	20230707	140124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18780	-210	5	-1.11	304708000	16151	26.85	19150	19150	18740	24650	13300	18990	18866.20	8.86	0	-1601	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2371	1.88	0.27	12	0.13	10016.00	70324.00	33600	20221025	-44.11	18740	20230707	0.21	23000	-18.35	20230208	18740	0.21	20230707	33600	-44.11	20221025	18740	0.21	20230707	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
133	20230707	130124	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18840	-150	5	-0.79	260840180	13818	22.97	19150	19150	18740	24650	13300	18990	18876.84	8.86	0	-1495	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2379	1.88	0.27	12	0.11	10016.00	70324.00	33600	20221025	-43.93	18740	20230707	0.53	23000	-18.09	20230208	18740	0.53	20230707	33600	-43.93	20221025	18740	0.53	20230707	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
134	20230707	120123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18860	-130	5	-0.68	243146150	12879	21.41	19150	19150	18740	24650	13300	18990	18879.27	8.86	0	-1682	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2381	1.88	0.27	12	0.10	10016.00	70324.00	33600	20221025	-43.87	18740	20230707	0.64	23000	-18.00	20230208	18740	0.64	20230707	33600	-43.87	20221025	18740	0.64	20230707	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
135	20230707	110123	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	18740	-250	5	-1.32	190789710	10094	16.78	19150	19150	18740	24650	13300	18990	18901.30	8.86	0	-1501	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2366	1.87	0.27	12	0.08	10016.00	70324.00	33600	20221025	-44.23	18740	20230707	0.00	23000	-18.52	20230208	18740	0.00	20230707	33600	-44.23	20221025	18740	0.00	20230707	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
136	20230707	100124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18950	-40	5	-0.21	45997150	2421	4.02	19150	19150	18910	24650	13300	18990	18999.24	8.86	0	-644	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2393	1.89	0.27	12	0.02	10016.00	70324.00	33600	20221025	-43.60	18900	20230323	0.26	23000	-17.61	20230208	18900	0.26	20230323	33600	-43.60	20221025	18900	0.26	20230323	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
137	20230707	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19040	50	2	0.26	6498240	340	0.57	19150	19150	19040	24650	13300	18990	19112.47	8.86	0	-16	19990	19490	19240	18740	18490	19365	18615	631	5675	5000	13290	10	1	12626426	2404	1.90	0.27	12	0.00	10016.00	70324.00	33600	20221025	-43.33	18900	20230323	0.74	23000	-17.22	20230208	18900	0.74	20230323	33600	-43.33	20221025	18900	0.74	20230323	1.57	N	002020	5000	631 억	1118284	N	N	5	N	N
138	20230706	160122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18990	-750	5	-3.80	1147036780	59479	261.17	19730	19740	18990	25650	13820	19740	19291.32	8.90	0	-4116	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2398	1.90	0.27	12	0.47	10016.00	70324.00	33600	20221025	-43.48	18900	20230323	0.48	23000	-17.43	20230208	18900	0.48	20230323	33600	-43.48	20221025	18900	0.48	20230323	1.58	N	002020	5000	631 억	1123245	N	N	5	N	N
139	20230706	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19090	-650	5	-3.29	993911790	51430	225.83	19730	19740	19080	25650	13820	19740	19325.53	8.90	0	-3689	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2410	1.91	0.27	12	0.41	10016.00	70324.00	33600	20221025	-43.18	18900	20230323	1.01	23000	-17.00	20230208	18900	1.01	20230323	33600	-43.18	20221025	18900	1.01	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
140	20230706	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19260	-480	5	-2.43	758936680	39181	172.04	19730	19740	19140	25650	13820	19740	19370.02	8.90	0	-3759	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2432	1.92	0.27	12	0.31	10016.00	70324.00	33600	20221025	-42.68	18900	20230323	1.90	23000	-16.26	20230208	18900	1.90	20230323	33600	-42.68	20221025	18900	1.90	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
141	20230706	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19330	-410	5	-2.08	450264040	23110	101.48	19730	19740	19330	25650	13820	19740	19483.52	8.90	0	-3473	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2441	1.93	0.27	12	0.18	10016.00	70324.00	33600	20221025	-42.47	18900	20230323	2.28	23000	-15.96	20230208	18900	2.28	20230323	33600	-42.47	20221025	18900	2.28	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
142	20230706	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19500	-240	5	-1.22	269011670	13775	60.49	19730	19740	19460	25650	13820	19740	19528.98	8.90	0	-2695	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2462	1.95	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.96	18900	20230323	3.17	23000	-15.22	20230208	18900	3.17	20230323	33600	-41.96	20221025	18900	3.17	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
143	20230706	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19560	-180	5	-0.91	234055600	11985	52.63	19730	19740	19460	25650	13820	19740	19529.04	8.90	0	-2173	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2470	1.95	0.28	12	0.09	10016.00	70324.00	33600	20221025	-41.79	18900	20230323	3.49	23000	-14.96	20230208	18900	3.49	20230323	33600	-41.79	20221025	18900	3.49	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
144	20230706	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19560	-180	5	-0.91	162414730	8318	36.52	19730	19740	19460	25650	13820	19740	19525.69	8.90	0	-1563	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2470	1.95	0.28	12	0.07	10016.00	70324.00	33600	20221025	-41.79	18900	20230323	3.49	23000	-14.96	20230208	18900	3.49	20230323	33600	-41.79	20221025	18900	3.49	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
145	20230706	090122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19740	0	3	0.00	1104890	56	0.25	19730	19740	19730	25650	13820	19740	19730.18	8.90	0	-3	19933	19836	19723	19626	19513	19780	19570	631	5915	5000	13810	10	1	12626426	2492	1.97	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.58	N	002020	5000	631 억	1123245	N	N	0	N	N
146	20230705	160123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19740	-80	5	-0.40	443896430	22570	141.65	19820	19820	19610	25750	13880	19820	19667.54	8.96	0	-8344	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2492	1.97	0.28	12	0.18	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
147	20230705	150122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19640	-180	5	-0.91	408956220	20797	130.52	19820	19820	19610	25750	13880	19820	19664.19	8.96	0	-7913	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2480	1.96	0.28	12	0.16	10016.00	70324.00	33600	20221025	-41.55	18900	20230323	3.92	23000	-14.61	20230208	18900	3.92	20230323	33600	-41.55	20221025	18900	3.92	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
148	20230705	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19750	-70	5	-0.35	355727590	18094	113.56	19820	19820	19610	25750	13880	19820	19659.98	8.96	0	-7262	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2494	1.97	0.28	12	0.14	10016.00	70324.00	33600	20221025	-41.22	18900	20230323	4.50	23000	-14.13	20230208	18900	4.50	20230323	33600	-41.22	20221025	18900	4.50	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
149	20230705	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19630	-190	5	-0.96	317206660	16137	101.27	19820	19820	19610	25750	13880	19820	19657.10	8.96	0	-6704	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2479	1.96	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.58	18900	20230323	3.86	23000	-14.65	20230208	18900	3.86	20230323	33600	-41.58	20221025	18900	3.86	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
150	20230705	120122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19650	-170	5	-0.86	254715850	12954	81.30	19820	19820	19610	25750	13880	19820	19663.10	8.96	0	-5989	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2481	1.96	0.28	12	0.10	10016.00	70324.00	33600	20221025	-41.52	18900	20230323	3.97	23000	-14.57	20230208	18900	3.97	20230323	33600	-41.52	20221025	18900	3.97	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
151	20230705	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19620	-200	5	-1.01	203772490	10358	65.01	19820	19820	19610	25750	13880	19820	19672.96	8.96	0	-5378	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2477	1.96	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.61	18900	20230323	3.81	23000	-14.70	20230208	18900	3.81	20230323	33600	-41.61	20221025	18900	3.81	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
152	20230705	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19680	-140	5	-0.71	110839540	5627	35.31	19820	19820	19630	25750	13880	19820	19697.80	8.96	0	-3641	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2485	1.96	0.28	12	0.04	10016.00	70324.00	33600	20221025	-41.43	18900	20230323	4.13	23000	-14.43	20230208	18900	4.13	20230323	33600	-41.43	20221025	18900	4.13	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
153	20230705	090122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19780	-40	5	-0.20	3329230	168	1.05	19820	19820	19780	25750	13880	19820	19816.85	8.96	0	-15	20086	19952	19786	19652	19486	19870	19570	631	5935	5000	13870	10	1	12626426	2498	1.97	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.13	18900	20230323	4.66	23000	-14.00	20230208	18900	4.66	20230323	33600	-41.13	20221025	18900	4.66	20230323	1.58	N	002020	5000	631 억	1131597	N	N	1	N	N
154	20230704	160122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19820	-60	5	-0.30	314528370	15930	81.96	19890	19920	19620	25800	13920	19880	19743.98	8.99	0	-3778	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2503	1.98	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.57	N	002020	5000	631 억	1135430	N	N	1	N	N
155	20230704	150122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19740	-140	5	-0.70	274703490	13914	71.59	19890	19920	19620	25800	13920	19880	19742.96	8.99	0	-3749	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2492	1.97	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
156	20230704	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19730	-150	5	-0.75	239344210	12122	62.37	19890	19920	19620	25800	13920	19880	19744.61	8.99	0	-3415	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2491	1.97	0.28	12	0.10	10016.00	70324.00	33600	20221025	-41.28	18900	20230323	4.39	23000	-14.22	20230208	18900	4.39	20230323	33600	-41.28	20221025	18900	4.39	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
157	20230704	130121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19800	-80	5	-0.40	204316240	10349	53.25	19890	19920	19620	25800	13920	19880	19742.61	8.99	0	-3329	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2500	1.98	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.07	18900	20230323	4.76	23000	-13.91	20230208	18900	4.76	20230323	33600	-41.07	20221025	18900	4.76	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
158	20230704	120122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19810	-70	5	-0.35	190776670	9664	49.72	19890	19920	19620	25800	13920	19880	19740.96	8.99	0	-3332	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2501	1.98	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.04	18900	20230323	4.81	23000	-13.87	20230208	18900	4.81	20230323	33600	-41.04	20221025	18900	4.81	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
159	20230704	110121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19770	-110	5	-0.55	156058060	7908	40.69	19890	19920	19620	25800	13920	19880	19734.20	8.99	0	-3155	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2496	1.97	0.28	12	0.06	10016.00	70324.00	33600	20221025	-41.16	18900	20230323	4.60	23000	-14.04	20230208	18900	4.60	20230323	33600	-41.16	20221025	18900	4.60	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
160	20230704	100121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19680	-200	5	-1.01	110417180	5588	28.75	19890	19920	19680	25800	13920	19880	19759.70	8.99	0	-3075	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2485	1.96	0.28	12	0.04	10016.00	70324.00	33600	20221025	-41.43	18900	20230323	4.13	23000	-14.43	20230208	18900	4.13	20230323	33600	-41.43	20221025	18900	4.13	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
161	20230704	090121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19830	-50	5	-0.25	9026870	454	2.34	19890	19890	19830	25800	13920	19880	19882.97	8.99	0	-426	20220	20050	19930	19760	19640	20135	19845	631	5940	5000	13910	10	1	12626426	2504	1.98	0.28	12	0.00	10016.00	70324.00	33600	20221025	-40.98	18900	20230323	4.92	23000	-13.78	20230208	18900	4.92	20230323	33600	-40.98	20221025	18900	4.92	20230323	1.57	N	002020	5000	631 억	1135430	N	N	42	N	N
162	20230703	160121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19880	90	2	0.45	384986030	19335	144.69	19810	20100	19810	25700	13860	19790	19911.36	8.97	0	1795	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2510	1.98	0.28	12	0.15	10016.00	70324.00	33600	20221025	-40.83	18900	20230323	5.19	23000	-13.57	20230208	18900	5.19	20230323	33600	-40.83	20221025	18900	5.19	20230323	1.61	N	002020	5000	631 억	1132236	N	N	42	N	N
163	20230703	150121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19820	30	2	0.15	368602270	18510	138.52	19810	20100	19810	25700	13860	19790	19913.68	8.97	0	1774	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2503	1.98	0.28	12	0.15	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
164	20230703	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19820	30	2	0.15	322525520	16186	121.13	19810	20100	19810	25700	13860	19790	19926.20	8.97	0	1331	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2503	1.98	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
165	20230703	130121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19880	90	2	0.45	264157210	13245	99.12	19810	20100	19810	25700	13860	19790	19943.92	8.97	0	1396	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2510	1.98	0.28	12	0.10	10016.00	70324.00	33600	20221025	-40.83	18900	20230323	5.19	23000	-13.57	20230208	18900	5.19	20230323	33600	-40.83	20221025	18900	5.19	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
166	20230703	120121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19940	150	2	0.76	222047370	11129	83.28	19810	20100	19810	25700	13860	19790	19952.14	8.97	0	1401	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2518	1.99	0.28	12	0.09	10016.00	70324.00	33600	20221025	-40.65	18900	20230323	5.50	23000	-13.30	20230208	18900	5.50	20230323	33600	-40.65	20221025	18900	5.50	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
167	20230703	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19980	190	2	0.96	206295060	10339	77.37	19810	20100	19810	25700	13860	19790	19953.10	8.97	0	1394	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2523	1.99	0.28	12	0.08	10016.00	70324.00	33600	20221025	-40.54	18900	20230323	5.71	23000	-13.13	20230208	18900	5.71	20230323	33600	-40.54	20221025	18900	5.71	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
168	20230703	100121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19970	180	2	0.91	150135000	7527	56.33	19810	20100	19810	25700	13860	19790	19946.19	8.97	0	1406	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2521	1.99	0.28	12	0.06	10016.00	70324.00	33600	20221025	-40.57	18900	20230323	5.66	23000	-13.17	20230208	18900	5.66	20230323	33600	-40.57	20221025	18900	5.66	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N
169	20230703	090121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	19830	40	2	0.20	11055640	558	4.18	19810	19830	19810	25700	13860	19790	19812.97	8.97	0	36	19983	19886	19793	19696	19603	19935	19745	631	5920	5000	13850	10	1	12626426	2504	1.98	0.28	12	0.00	10016.00	70324.00	33600	20221025	-40.98	18900	20230323	4.92	23000	-13.78	20230208	18900	4.92	20230323	33600	-40.98	20221025	18900	4.92	20230323	1.61	N	002020	5000	631 억	1132236	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History