KissMeData/006040/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	250	2	0.64	1535551100	38950	99.51	39200	40000	39000	50900	27450	39200	39423.62	1.97	0	3457	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19718	4.99	0.62	12	0.08	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.09	N	006040	1000	499 억	986573	N	N	434	N	N
3	20230731	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	250	2	0.64	1434811100	36401	93.00	39200	40000	39000	50900	27450	39200	39416.80	1.97	0	2119	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19718	4.99	0.62	12	0.07	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
4	20230731	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	200	2	0.51	1251487100	31752	81.12	39200	40000	39000	50900	27450	39200	39414.43	1.97	0	573	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19693	4.98	0.62	12	0.06	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
5	20230731	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	0	3	0.00	1057081500	26807	68.49	39200	40000	39000	50900	27450	39200	39433.04	1.97	0	-1536	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19593	4.96	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.41	35750	20230707	9.65	53600	-26.87	20230206	35750	9.65	20230707	249000	-84.26	20221122	35750	9.65	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
6	20230731	120217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39300	100	2	0.26	911864100	23107	59.04	39200	40000	39000	50900	27450	39200	39462.68	1.97	0	-1565	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19643	4.97	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.22	35750	20230707	9.93	53600	-26.68	20230206	35750	9.93	20230707	249000	-84.22	20221122	35750	9.93	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
7	20230731	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39250	50	2	0.13	734242550	18580	47.47	39200	40000	39000	50900	27450	39200	39517.90	1.97	0	-2187	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19618	4.96	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.31	35750	20230707	9.79	53600	-26.77	20230206	35750	9.79	20230707	249000	-84.24	20221122	35750	9.79	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
8	20230731	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	400	2	1.02	306682750	7697	19.66	39200	40000	39200	50900	27450	39200	39844.45	1.97	0	-1920	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19793	5.01	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
9	20230731	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39300	100	2	0.26	1607300	41	0.10	39200	39300	39200	50900	27450	39200	39202.44	1.97	0	141	40200	39700	39050	38550	37900	39950	38800	500	11725	1000	29790	50	1	49982665	19643	4.97	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.22	35750	20230707	9.93	53600	-26.68	20230206	35750	9.93	20230707	249000	-84.22	20221122	35750	9.93	20230707	0.09	N	006040	1000	499 억	986573	N	N	29	N	N
10	20230728	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	400	2	1.03	1510269800	38741	87.30	38800	39550	38400	50400	27200	38800	38983.62	1.96	0	12275	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19593	4.96	0.62	12	0.08	7908.00	63125.00	54000	20221212	-27.41	35750	20230707	9.65	53600	-26.87	20230206	35750	9.65	20230707	249000	-84.26	20221122	35750	9.65	20230707	0.09	N	006040	1000	499 억	979356	N	N	29	N	N
11	20230728	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39350	550	2	1.42	1402419000	35993	81.11	38800	39550	38400	50400	27200	38800	38963.66	1.96	0	11492	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19668	4.98	0.62	12	0.07	7908.00	63125.00	54000	20221212	-27.13	35750	20230707	10.07	53600	-26.59	20230206	35750	10.07	20230707	249000	-84.20	20221122	35750	10.07	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
12	20230728	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39000	200	2	0.52	1178492300	30257	68.18	38800	39550	38400	50400	27200	38800	38949.41	1.96	0	9633	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19493	4.93	0.62	12	0.06	7908.00	63125.00	54000	20221212	-27.78	35750	20230707	9.09	53600	-27.24	20230206	35750	9.09	20230707	249000	-84.34	20221122	35750	9.09	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
13	20230728	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	250	2	0.64	1065475050	27359	61.65	38800	39550	38400	50400	27200	38800	38944.22	1.96	0	8652	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19518	4.94	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
14	20230728	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	600	2	1.55	852599950	21943	49.45	38800	39450	38400	50400	27200	38800	38855.21	1.96	0	7235	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19693	4.98	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
15	20230728	110215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	250	2	0.64	604117200	15598	35.15	38800	39100	38400	50400	27200	38800	38730.43	1.96	0	5111	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19518	4.94	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
16	20230728	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38450	-350	5	-0.90	268541400	6955	15.67	38800	38800	38400	50400	27200	38800	38611.27	1.96	0	1088	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19218	4.86	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.80	35750	20230707	7.55	53600	-28.26	20230206	35750	7.55	20230707	249000	-84.56	20221122	35750	7.55	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
17	20230728	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	-200	5	-0.52	55440850	1432	3.23	38800	38800	38600	50400	27200	38800	38715.68	1.96	0	-138	39433	39116	38683	38366	37933	39275	38525	500	11600	1000	29480	50	1	49982665	19293	4.88	0.61	12	0.00	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.09	N	006040	1000	499 억	979356	N	N	9	N	N
18	20230727	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38800	100	2	0.26	1702408400	44154	73.19	38700	39000	38250	50300	27100	38700	38556.11	1.95	-1045	6530	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19393	4.91	0.61	12	0.09	7908.00	63125.00	54000	20221212	-28.15	35750	20230707	8.53	53600	-27.61	20230206	35750	8.53	20230707	249000	-84.42	20221122	35750	8.53	20230707	0.11	N	006040	1000	499 억	972926	N	N	9	N	N
19	20230727	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38650	-50	5	-0.13	1637816550	42485	70.43	38700	39000	38250	50300	27100	38700	38550.43	1.95	-1045	6443	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19318	4.89	0.61	12	0.08	7908.00	63125.00	54000	20221212	-28.43	35750	20230707	8.11	53600	-27.89	20230206	35750	8.11	20230707	249000	-84.48	20221122	35750	8.11	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
20	20230727	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-150	5	-0.39	1324180500	34359	56.96	38700	39000	38250	50300	27100	38700	38539.51	1.95	-1045	4042	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19268	4.87	0.61	12	0.07	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
21	20230727	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38300	-400	5	-1.03	1013720750	26312	43.62	38700	39000	38250	50300	27100	38700	38526.87	1.95	-1045	2086	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19143	4.84	0.61	12	0.05	7908.00	63125.00	54000	20221212	-29.07	35750	20230707	7.13	53600	-28.54	20230206	35750	7.13	20230707	249000	-84.62	20221122	35750	7.13	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
22	20230727	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38450	-250	5	-0.65	842641400	21853	36.22	38700	39000	38300	50300	27100	38700	38559.47	1.95	-1045	1008	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19218	4.86	0.61	12	0.04	7908.00	63125.00	54000	20221212	-28.80	35750	20230707	7.55	53600	-28.26	20230206	35750	7.55	20230707	249000	-84.56	20221122	35750	7.55	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
23	20230727	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38450	-250	5	-0.65	589954250	15271	25.31	38700	39000	38350	50300	27100	38700	38632.28	1.95	-1045	-598	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19218	4.86	0.61	12	0.03	7908.00	63125.00	54000	20221212	-28.80	35750	20230707	7.55	53600	-28.26	20230206	35750	7.55	20230707	249000	-84.56	20221122	35750	7.55	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
24	20230727	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-200	5	-0.52	366597900	9465	15.69	38700	39000	38450	50300	27100	38700	38731.98	1.95	-1045	-999	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19243	4.87	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
25	20230727	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	200	2	0.52	4925300	127	0.21	38700	38900	38700	50300	27100	38700	38788.89	1.95	-1045	-11	40966	39832	39066	37932	37166	39450	37550	500	11600	1000	29410	50	1	49982665	19443	4.92	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.96	35750	20230707	8.81	53600	-27.43	20230206	35750	8.81	20230707	249000	-84.38	20221122	35750	8.81	20230707	0.11	N	006040	1000	499 억	972926	N	N	27	N	N
26	20230726	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38700	-1500	5	-3.73	2335146700	60161	218.66	39750	40200	38300	52200	28150	40200	38815.41	1.95	0	-1857	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19343	4.89	0.61	12	0.12	7908.00	63125.00	54000	20221212	-28.33	35750	20230707	8.25	53600	-27.80	20230206	35750	8.25	20230707	249000	-84.46	20221122	35750	8.25	20230707	0.11	N	006040	1000	499 억	973971	N	N	27	N	N
27	20230726	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38700	-1500	5	-3.73	2129770400	54842	199.33	39750	40200	38300	52200	28150	40200	38834.54	1.95	0	-670	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19343	4.89	0.61	12	0.11	7908.00	63125.00	54000	20221212	-28.33	35750	20230707	8.25	53600	-27.80	20230206	35750	8.25	20230707	249000	-84.46	20221122	35750	8.25	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
28	20230726	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38400	-1800	5	-4.48	1753386150	45075	163.83	39750	40200	38300	52200	28150	40200	38899.16	1.95	0	-1702	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19193	4.86	0.61	12	0.09	7908.00	63125.00	54000	20221212	-28.89	35750	20230707	7.41	53600	-28.36	20230206	35750	7.41	20230707	249000	-84.58	20221122	35750	7.41	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
29	20230726	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	-1600	5	-3.98	1348753000	34556	125.60	39750	40200	38500	52200	28150	40200	39030.77	1.95	0	-581	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19293	4.88	0.61	12	0.07	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
30	20230726	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38650	-1550	5	-3.86	1062545300	27141	98.65	39750	40200	38500	52200	28150	40200	39148.89	1.95	0	-1128	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19318	4.89	0.61	12	0.05	7908.00	63125.00	54000	20221212	-28.43	35750	20230707	8.11	53600	-27.89	20230206	35750	8.11	20230707	249000	-84.48	20221122	35750	8.11	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
31	20230726	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38750	-1450	5	-3.61	780221650	19839	72.11	39750	40200	38550	52200	28150	40200	39327.45	1.95	0	-997	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19368	4.90	0.61	12	0.04	7908.00	63125.00	54000	20221212	-28.24	35750	20230707	8.39	53600	-27.71	20230206	35750	8.39	20230707	249000	-84.44	20221122	35750	8.39	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
32	20230726	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39250	-950	5	-2.36	470078150	11863	43.12	39750	40200	39250	52200	28150	40200	39625.33	1.95	0	-1153	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	19618	4.96	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.31	35750	20230707	9.79	53600	-26.77	20230206	35750	9.79	20230707	249000	-84.24	20221122	35750	9.79	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
33	20230726	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	-50	5	-0.12	123441700	3105	11.29	39750	40200	39750	52200	28150	40200	39755.06	1.95	0	302	41433	40816	40333	39716	39233	40575	39475	500	12025	1000	30550	50	1	49982665	20068	5.08	0.64	12	0.01	7908.00	63125.00	54000	20221212	-25.65	35750	20230707	12.31	53600	-25.09	20230206	35750	12.31	20230707	249000	-83.88	20221122	35750	12.31	20230707	0.11	N	006040	1000	499 억	973971	N	N	8	N	N
34	20230725	160211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	-150	5	-0.37	1069325850	26582	159.33	40300	40950	39850	52400	28250	40350	40227.54	1.95	0	128	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20093	5.08	0.64	12	0.05	7908.00	63125.00	54000	20221212	-25.56	35750	20230707	12.45	53600	-25.00	20230206	35750	12.45	20230707	249000	-83.86	20221122	35750	12.45	20230707	0.11	N	006040	1000	499 억	974089	N	N	8	N	N
35	20230725	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	-250	5	-0.62	997782050	24798	148.63	40300	40950	39850	52400	28250	40350	40236.39	1.95	0	728	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20043	5.07	0.64	12	0.05	7908.00	63125.00	54000	20221212	-25.74	35750	20230707	12.17	53600	-25.19	20230206	35750	12.17	20230707	249000	-83.90	20221122	35750	12.17	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
36	20230725	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	-150	5	-0.37	734964400	18235	109.30	40300	40950	40050	52400	28250	40350	40305.15	1.95	0	383	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20093	5.08	0.64	12	0.04	7908.00	63125.00	54000	20221212	-25.56	35750	20230707	12.45	53600	-25.00	20230206	35750	12.45	20230707	249000	-83.86	20221122	35750	12.45	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
37	20230725	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	0	3	0.00	630009000	15625	93.65	40300	40950	40050	52400	28250	40350	40320.58	1.95	0	461	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20168	5.10	0.64	12	0.03	7908.00	63125.00	54000	20221212	-25.28	35750	20230707	12.87	53600	-24.72	20230206	35750	12.87	20230707	249000	-83.80	20221122	35750	12.87	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
38	20230725	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	-200	5	-0.50	516125100	12791	76.67	40300	40950	40050	52400	28250	40350	40350.64	1.95	0	1061	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20068	5.08	0.64	12	0.03	7908.00	63125.00	54000	20221212	-25.65	35750	20230707	12.31	53600	-25.09	20230206	35750	12.31	20230707	249000	-83.88	20221122	35750	12.31	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
39	20230725	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-100	5	-0.25	419412800	10384	62.24	40300	40950	40050	52400	28250	40350	40390.29	1.95	0	1442	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20118	5.09	0.64	12	0.02	7908.00	63125.00	54000	20221212	-25.46	35750	20230707	12.59	53600	-24.91	20230206	35750	12.59	20230707	249000	-83.84	20221122	35750	12.59	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
40	20230725	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40550	200	2	0.50	277343800	6860	41.12	40300	40950	40050	52400	28250	40350	40429.13	1.95	0	1772	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20268	5.13	0.64	12	0.01	7908.00	63125.00	54000	20221212	-24.91	35750	20230707	13.43	53600	-24.35	20230206	35750	13.43	20230707	249000	-83.71	20221122	35750	13.43	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
41	20230725	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	-200	5	-0.50	3016850	75	0.45	40300	40300	40150	52400	28250	40350	40224.67	1.95	0	-3	40950	40650	40350	40050	39750	40500	39900	500	12075	1000	30660	50	1	49982665	20068	5.08	0.64	12	0.00	7908.00	63125.00	54000	20221212	-25.65	35750	20230707	12.31	53600	-25.09	20230206	35750	12.31	20230707	249000	-83.88	20221122	35750	12.31	20230707	0.11	N	006040	1000	499 억	974089	N	N	9	N	N
42	20230724	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-600	5	-1.47	673683750	16683	28.37	40600	40650	40050	53200	28700	40950	40381.64	1.96	50	-3882	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20168	5.10	0.64	12	0.03	7908.00	63125.00	54000	20221212	-25.28	35750	20230707	12.87	53600	-24.72	20230206	35750	12.87	20230707	249000	-83.80	20221122	35750	12.87	20230707	0.11	N	006040	1000	499 억	977903	N	N	9	N	N
43	20230724	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-600	5	-1.47	638457350	15810	26.88	40600	40650	40050	53200	28700	40950	40383.13	1.96	50	-3748	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20168	5.10	0.64	12	0.03	7908.00	63125.00	54000	20221212	-25.28	35750	20230707	12.87	53600	-24.72	20230206	35750	12.87	20230707	249000	-83.80	20221122	35750	12.87	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
44	20230724	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	-650	5	-1.59	569591850	14102	23.98	40600	40650	40050	53200	28700	40950	40390.86	1.96	50	-2804	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20143	5.10	0.64	12	0.03	7908.00	63125.00	54000	20221212	-25.37	35750	20230707	12.73	53600	-24.81	20230206	35750	12.73	20230707	249000	-83.82	20221122	35750	12.73	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
45	20230724	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	-550	5	-1.34	496147950	12283	20.89	40600	40650	40050	53200	28700	40950	40393.06	1.96	50	-2567	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20193	5.11	0.64	12	0.02	7908.00	63125.00	54000	20221212	-25.19	35750	20230707	13.01	53600	-24.63	20230206	35750	13.01	20230707	249000	-83.78	20221122	35750	13.01	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
46	20230724	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40650	-300	5	-0.73	402505950	9973	16.96	40600	40650	40050	53200	28700	40950	40359.57	1.96	50	-1438	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20318	5.14	0.64	12	0.02	7908.00	63125.00	54000	20221212	-24.72	35750	20230707	13.71	53600	-24.16	20230206	35750	13.71	20230707	249000	-83.67	20221122	35750	13.71	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
47	20230724	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40450	-500	5	-1.22	328681200	8150	13.86	40600	40650	40050	53200	28700	40950	40328.98	1.96	50	-1229	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20218	5.12	0.64	12	0.02	7908.00	63125.00	54000	20221212	-25.09	35750	20230707	13.15	53600	-24.53	20230206	35750	13.15	20230707	249000	-83.76	20221122	35750	13.15	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
48	20230724	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	-550	5	-1.34	229442350	5694	9.68	40600	40650	40050	53200	28700	40950	40295.46	1.96	50	-977	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20193	5.11	0.64	12	0.01	7908.00	63125.00	54000	20221212	-25.19	35750	20230707	13.01	53600	-24.63	20230206	35750	13.01	20230707	249000	-83.78	20221122	35750	13.01	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
49	20230724	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40450	-500	5	-1.22	17909300	442	0.75	40600	40650	40300	53200	28700	40950	40518.78	1.96	50	-118	43016	41982	40566	39532	38116	42500	40050	500	12250	1000	31120	50	1	49982665	20218	5.12	0.64	12	0.00	7908.00	63125.00	54000	20221212	-25.09	35750	20230707	13.15	53600	-24.53	20230206	35750	13.15	20230707	249000	-83.76	20221122	35750	13.15	20230707	0.11	N	006040	1000	499 억	977903	N	N	0	N	N
50	20230721	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40950	1550	2	3.93	2401987350	58796	60.66	39400	41600	39150	51200	27600	39400	40852.80	1.97	0	-2167	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20468	5.18	0.65	12	0.12	7908.00	63125.00	54000	20221212	-24.17	35750	20230707	14.55	53600	-23.60	20230206	35750	14.55	20230707	249000	-83.55	20221122	35750	14.55	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
51	20230721	150211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40900	1500	2	3.81	2332038050	57089	58.89	39400	41600	39150	51200	27600	39400	40849.17	1.97	0	-1885	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20443	5.17	0.65	12	0.11	7908.00	63125.00	54000	20221212	-24.26	35750	20230707	14.41	53600	-23.69	20230206	35750	14.41	20230707	249000	-83.57	20221122	35750	14.41	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
52	20230721	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40750	1350	2	3.43	1980658350	48487	50.02	39400	41600	39150	51200	27600	39400	40849.27	1.97	0	-3084	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20368	5.15	0.65	12	0.10	7908.00	63125.00	54000	20221212	-24.54	35750	20230707	13.99	53600	-23.97	20230206	35750	13.99	20230707	249000	-83.63	20221122	35750	13.99	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
53	20230721	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40950	1550	2	3.93	1791296550	43862	45.25	39400	41600	39150	51200	27600	39400	40839.37	1.97	0	-1627	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20468	5.18	0.65	12	0.09	7908.00	63125.00	54000	20221212	-24.17	35750	20230707	14.55	53600	-23.60	20230206	35750	14.55	20230707	249000	-83.55	20221122	35750	14.55	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
54	20230721	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40900	1500	2	3.81	1649213750	40393	41.67	39400	41600	39150	51200	27600	39400	40829.20	1.97	0	-385	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20443	5.17	0.65	12	0.08	7908.00	63125.00	54000	20221212	-24.26	35750	20230707	14.41	53600	-23.69	20230206	35750	14.41	20230707	249000	-83.57	20221122	35750	14.41	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
55	20230721	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41300	1900	2	4.82	1420802750	34810	35.91	39400	41600	39150	51200	27600	39400	40815.94	1.97	0	1343	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20643	5.22	0.65	12	0.07	7908.00	63125.00	54000	20221212	-23.52	35750	20230707	15.52	53600	-22.95	20230206	35750	15.52	20230707	249000	-83.41	20221122	35750	15.52	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
56	20230721	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	650	2	1.65	158759950	4001	4.13	39400	40050	39150	51200	27600	39400	39680.07	1.97	0	-428	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	20018	5.06	0.63	12	0.01	7908.00	63125.00	54000	20221212	-25.83	35750	20230707	12.03	53600	-25.28	20230206	35750	12.03	20230707	249000	-83.92	20221122	35750	12.03	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
57	20230721	090210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39150	-250	5	-0.63	16891200	429	0.44	39400	39600	39150	51200	27600	39400	39373.43	1.97	0	-243	42566	40982	39616	38032	36666	41775	38825	500	11800	1000	29940	50	1	49982665	19568	4.95	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.50	35750	20230707	9.51	53600	-26.96	20230206	35750	9.51	20230707	249000	-84.28	20221122	35750	9.51	20230707	0.11	N	006040	1000	499 억	984681	N	N	18	N	N
58	20230720	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	900	2	2.34	3866783800	96920	594.27	38450	41200	38250	50000	26950	38500	39897.38	1.96	0	10458	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	19693	4.98	0.62	12	0.19	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.11	N	006040	1000	499 억	977946	N	N	18	N	N
59	20230720	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	1200	2	3.12	3611771850	90437	554.52	38450	41200	38250	50000	26950	38500	39937.68	1.96	0	10619	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	19843	5.02	0.63	12	0.18	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
60	20230720	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	1000	2	2.60	2920713850	72895	446.96	38450	41200	38250	50000	26950	38500	40068.49	1.96	0	4806	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	19743	4.99	0.63	12	0.15	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
61	20230720	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40950	2450	2	6.36	1817162000	45186	277.06	38450	41200	38250	50000	26950	38500	40217.06	1.96	0	4691	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	20468	5.18	0.65	12	0.09	7908.00	63125.00	54000	20221212	-24.17	35750	20230707	14.55	53600	-23.60	20230206	35750	14.55	20230707	249000	-83.55	20221122	35750	14.55	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
62	20230720	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	1900	2	4.94	1062561300	26675	163.56	38450	40450	38250	50000	26950	38500	39836.11	1.96	0	3629	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	20193	5.11	0.64	12	0.05	7908.00	63125.00	54000	20221212	-25.19	35750	20230707	13.01	53600	-24.63	20230206	35750	13.01	20230707	249000	-83.78	20221122	35750	13.01	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
63	20230720	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	1800	2	4.68	715482850	18049	110.67	38450	40300	38250	50000	26950	38500	39644.31	1.96	0	3921	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	20143	5.10	0.64	12	0.04	7908.00	63125.00	54000	20221212	-25.37	35750	20230707	12.73	53600	-24.81	20230206	35750	12.73	20230707	249000	-83.82	20221122	35750	12.73	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
64	20230720	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39300	800	2	2.08	140464850	3631	22.26	38450	39400	38250	50000	26950	38500	38687.48	1.96	0	144	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	19643	4.97	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.22	35750	20230707	9.93	53600	-26.68	20230206	35750	9.93	20230707	249000	-84.22	20221122	35750	9.93	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
65	20230720	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38300	-200	5	-0.52	24529700	638	3.91	38450	38450	38300	50000	26950	38500	38443.37	1.96	0	-141	39966	39232	38716	37982	37466	38975	37725	500	11525	1000	29260	50	1	49982665	19143	4.84	0.61	12	0.00	7908.00	63125.00	54000	20221212	-29.07	35750	20230707	7.13	53600	-28.54	20230206	35750	7.13	20230707	249000	-84.62	20221122	35750	7.13	20230707	0.11	N	006040	1000	499 억	977946	N	N	162	N	N
66	20230719	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-500	5	-1.28	627075200	16294	98.17	39300	39450	38200	50700	27300	39000	38485.04	1.96	0	354	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19243	4.87	0.61	12	0.03	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.11	N	006040	1000	499 억	977706	N	N	162	N	N
67	20230719	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38450	-550	5	-1.41	564902450	14680	88.44	39300	39450	38200	50700	27300	39000	38481.09	1.96	0	697	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19218	4.86	0.61	12	0.03	7908.00	63125.00	54000	20221212	-28.80	35750	20230707	7.55	53600	-28.26	20230206	35750	7.55	20230707	249000	-84.56	20221122	35750	7.55	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
68	20230719	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-500	5	-1.28	465764550	12096	72.88	39300	39450	38200	50700	27300	39000	38505.67	1.96	0	1132	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19243	4.87	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
69	20230719	130209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	-400	5	-1.03	370150550	9605	57.87	39300	39450	38200	50700	27300	39000	38537.28	1.96	0	1490	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19293	4.88	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
70	20230719	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-450	5	-1.15	345491200	8965	54.01	39300	39450	38200	50700	27300	39000	38537.78	1.96	0	1395	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19268	4.87	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
71	20230719	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38650	-350	5	-0.90	312538250	8109	48.86	39300	39450	38200	50700	27300	39000	38542.14	1.96	0	1332	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19318	4.89	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.43	35750	20230707	8.11	53600	-27.89	20230206	35750	8.11	20230707	249000	-84.48	20221122	35750	8.11	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
72	20230719	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-500	5	-1.28	195745950	5069	30.54	39300	39450	38200	50700	27300	39000	38616.29	1.96	0	676	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19243	4.87	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
73	20230719	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	400	2	1.03	2596350	66	0.40	39300	39450	39050	50700	27300	39000	39338.64	1.96	0	-8	39666	39332	38916	38582	38166	39500	38750	500	11700	1000	29640	50	1	49982665	19693	4.98	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.11	N	006040	1000	499 억	977706	N	N	419	N	N
74	20230718	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39000	200	2	0.52	644535500	16597	137.53	38800	39250	38500	50400	27200	38800	38834.46	1.96	0	-2163	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19493	4.93	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.78	35750	20230707	9.09	53600	-27.24	20230206	35750	9.09	20230707	249000	-84.34	20221122	35750	9.09	20230707	0.12	N	006040	1000	499 억	979875	N	N	419	N	N
75	20230718	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	250	2	0.64	533967500	13758	114.00	38800	39250	38500	50400	27200	38800	38811.42	1.96	0	-2386	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19518	4.94	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
76	20230718	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	250	2	0.64	457009350	11786	97.66	38800	39250	38500	50400	27200	38800	38775.61	1.96	0	-2166	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19518	4.94	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
77	20230718	130209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	100	2	0.26	341027450	8806	72.97	38800	39250	38500	50400	27200	38800	38726.71	1.96	0	-1472	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19443	4.92	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.96	35750	20230707	8.81	53600	-27.43	20230206	35750	8.81	20230707	249000	-84.38	20221122	35750	8.81	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
78	20230718	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-250	5	-0.64	267803500	6918	57.33	38800	39250	38500	50400	27200	38800	38711.12	1.96	0	-1702	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19268	4.87	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
79	20230718	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-250	5	-0.64	228130700	5890	48.81	38800	39250	38500	50400	27200	38800	38731.87	1.96	0	-1416	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19268	4.87	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
80	20230718	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38750	-50	5	-0.13	168717700	4354	36.08	38800	39250	38500	50400	27200	38800	38750.05	1.96	0	-1639	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19368	4.90	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.24	35750	20230707	8.39	53600	-27.71	20230206	35750	8.39	20230707	249000	-84.44	20221122	35750	8.39	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
81	20230718	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39150	350	2	0.90	1708500	44	0.36	38800	39250	38800	50400	27200	38800	38829.55	1.96	0	-9	39400	39100	38850	38550	38300	39250	38700	500	11600	1000	29480	50	1	49982665	19568	4.95	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.50	35750	20230707	9.51	53600	-26.96	20230206	35750	9.51	20230707	249000	-84.28	20221122	35750	9.51	20230707	0.12	N	006040	1000	499 억	979875	N	N	214	N	N
82	20230717	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38800	200	2	0.52	468301500	12068	93.35	38600	39150	38600	50100	27050	38600	38805.23	1.96	0	358	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19393	4.91	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.15	35750	20230707	8.53	53600	-27.61	20230206	35750	8.53	20230707	249000	-84.42	20221122	35750	8.53	20230707	0.12	N	006040	1000	499 억	979287	N	N	214	N	N
83	20230717	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	250	2	0.65	430920450	11102	85.88	38600	39150	38600	50100	27050	38600	38814.67	1.96	0	416	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19418	4.91	0.62	12	0.02	7908.00	63125.00	54000	20221212	-28.06	35750	20230707	8.67	53600	-27.52	20230206	35750	8.67	20230707	249000	-84.40	20221122	35750	8.67	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
84	20230717	140210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38700	100	2	0.26	300689850	7738	59.85	38600	39150	38600	50100	27050	38600	38858.86	1.96	0	633	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19343	4.89	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.33	35750	20230707	8.25	53600	-27.80	20230206	35750	8.25	20230707	249000	-84.46	20221122	35750	8.25	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
85	20230717	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	250	2	0.65	203849150	5238	40.52	38600	39150	38600	50100	27050	38600	38917.36	1.96	0	815	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19418	4.91	0.62	12	0.01	7908.00	63125.00	54000	20221212	-28.06	35750	20230707	8.67	53600	-27.52	20230206	35750	8.67	20230707	249000	-84.40	20221122	35750	8.67	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
86	20230717	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	450	2	1.17	159390800	4097	31.69	38600	39150	38600	50100	27050	38600	38904.27	1.96	0	646	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19518	4.94	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
87	20230717	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	250	2	0.65	127994650	3291	25.46	38600	39150	38600	50100	27050	38600	38892.33	1.96	0	906	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19418	4.91	0.62	12	0.01	7908.00	63125.00	54000	20221212	-28.06	35750	20230707	8.67	53600	-27.52	20230206	35750	8.67	20230707	249000	-84.40	20221122	35750	8.67	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
88	20230717	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	500	2	1.30	81445550	2096	16.21	38600	39150	38600	50100	27050	38600	38857.61	1.96	0	679	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19543	4.94	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
89	20230717	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	300	2	0.78	4323500	112	0.87	38600	38900	38600	50100	27050	38600	38602.68	1.96	0	-22	39333	38966	38583	38216	37833	38975	38225	500	11525	1000	29330	50	1	49982665	19443	4.92	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.96	35750	20230707	8.81	53600	-27.43	20230206	35750	8.81	20230707	249000	-84.38	20221122	35750	8.81	20230707	0.12	N	006040	1000	499 억	979287	N	N	242	N	N
90	20230714	160207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	0	3	0.00	498699700	12925	35.77	38600	38950	38200	50100	27050	38600	38584.12	1.96	0	224	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19293	4.88	0.61	12	0.03	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.12	N	006040	1000	499 억	979627	N	N	242	N	N
91	20230714	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38750	150	2	0.39	433702450	11246	31.12	38600	38950	38200	50100	27050	38600	38565.04	1.96	0	589	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19368	4.90	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.24	35750	20230707	8.39	53600	-27.71	20230206	35750	8.39	20230707	249000	-84.44	20221122	35750	8.39	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
92	20230714	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38750	150	2	0.39	352469600	9143	25.30	38600	38950	38200	50100	27050	38600	38550.76	1.96	0	930	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19368	4.90	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.24	35750	20230707	8.39	53600	-27.71	20230206	35750	8.39	20230707	249000	-84.44	20221122	35750	8.39	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
93	20230714	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	300	2	0.78	278639250	7240	20.04	38600	38950	38200	50100	27050	38600	38486.08	1.96	0	889	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19443	4.92	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.96	35750	20230707	8.81	53600	-27.43	20230206	35750	8.81	20230707	249000	-84.38	20221122	35750	8.81	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
94	20230714	120208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-50	5	-0.13	193923400	5053	13.98	38600	38800	38200	50100	27050	38600	38377.87	1.96	0	65	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19268	4.87	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
95	20230714	110207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38400	-200	5	-0.52	136204100	3555	9.84	38600	38800	38200	50100	27050	38600	38313.39	1.96	0	40	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19193	4.86	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.89	35750	20230707	7.41	53600	-28.36	20230206	35750	7.41	20230707	249000	-84.58	20221122	35750	7.41	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
96	20230714	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38300	-300	5	-0.78	75690250	1976	5.47	38600	38800	38200	50100	27050	38600	38304.78	1.96	0	133	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19143	4.84	0.61	12	0.00	7908.00	63125.00	54000	20221212	-29.07	35750	20230707	7.13	53600	-28.54	20230206	35750	7.13	20230707	249000	-84.62	20221122	35750	7.13	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
97	20230714	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	0	3	0.00	733500	19	0.05	38600	38700	38600	50100	27050	38600	38605.26	1.96	0	-18	40333	39466	38683	37816	37033	39075	37425	500	11525	1000	29330	50	1	49982665	19293	4.88	0.61	12	0.00	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.12	N	006040	1000	499 억	979627	N	N	391	N	N
98	20230713	160207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	-400	5	-1.03	1391771500	36131	99.44	39100	39550	37900	50700	27300	39000	38520.14	1.96	0	-10052	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19293	4.88	0.61	12	0.07	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.12	N	006040	1000	499 억	980230	N	N	391	N	N
99	20230713	150205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38700	-300	5	-0.77	1233072100	32018	88.12	39100	39550	37900	50700	27300	39000	38511.84	1.96	0	-8643	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19343	4.89	0.61	12	0.06	7908.00	63125.00	54000	20221212	-28.33	35750	20230707	8.25	53600	-27.80	20230206	35750	8.25	20230707	249000	-84.46	20221122	35750	8.25	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
100	20230713	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-500	5	-1.28	1015122100	26368	72.57	39100	39550	37900	50700	27300	39000	38498.26	1.96	0	-6611	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19243	4.87	0.61	12	0.05	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
101	20230713	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38250	-750	5	-1.92	689662350	17921	49.32	39100	39550	37900	50700	27300	39000	38483.47	1.96	0	-6004	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19118	4.84	0.61	12	0.04	7908.00	63125.00	54000	20221212	-29.17	35750	20230707	6.99	53600	-28.64	20230206	35750	6.99	20230707	249000	-84.64	20221122	35750	6.99	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
102	20230713	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38100	-900	5	-2.31	446323800	11528	31.73	39100	39550	38100	50700	27300	39000	38716.50	1.96	0	-4690	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19043	4.82	0.60	12	0.02	7908.00	63125.00	54000	20221212	-29.44	35750	20230707	6.57	53600	-28.92	20230206	35750	6.57	20230707	249000	-84.70	20221122	35750	6.57	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
103	20230713	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	50	2	0.13	119474250	3045	8.38	39100	39550	39050	50700	27300	39000	39236.21	1.96	0	-410	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19518	4.94	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
104	20230713	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39350	350	2	0.90	77367600	1970	5.42	39100	39550	39100	50700	27300	39000	39272.89	1.96	0	-332	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19668	4.98	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.13	35750	20230707	10.07	53600	-26.59	20230206	35750	10.07	20230707	249000	-84.20	20221122	35750	10.07	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
105	20230713	090155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	100	2	0.26	2815200	72	0.20	39100	39100	39100	50700	27300	39000	39100.00	1.96	0	-15	40533	39766	39183	38416	37833	40150	38800	500	11700	1000	29640	50	1	49982665	19543	4.94	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.12	N	006040	1000	499 억	980230	N	N	46	N	N
106	20230712	160205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39000	350	2	0.91	1433472950	36329	75.86	38650	39950	38600	50200	27100	38650	39458.11	1.97	0	-4755	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19493	4.93	0.62	12	0.07	7908.00	63125.00	54000	20221212	-27.78	35750	20230707	9.09	53600	-27.24	20230206	35750	9.09	20230707	249000	-84.34	20221122	35750	9.09	20230707	0.13	N	006040	1000	499 억	985152	N	N	46	N	N
107	20230712	150205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39300	650	2	1.68	1335015250	33813	70.61	38650	39950	38600	50200	27100	38650	39482.33	1.97	0	-3488	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19643	4.97	0.62	12	0.07	7908.00	63125.00	54000	20221212	-27.22	35750	20230707	9.93	53600	-26.68	20230206	35750	9.93	20230707	249000	-84.22	20221122	35750	9.93	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
108	20230712	140204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	1050	2	2.72	1091708050	27638	57.72	38650	39950	38600	50200	27100	38650	39500.29	1.97	0	-2558	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19843	5.02	0.63	12	0.06	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
109	20230712	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	1000	2	2.59	947822600	24014	50.15	38650	39950	38600	50200	27100	38650	39469.62	1.97	0	-765	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19818	5.01	0.63	12	0.05	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
110	20230712	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	750	2	1.94	790655450	20034	41.84	38650	39950	38600	50200	27100	38650	39465.72	1.97	0	-1030	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19693	4.98	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
111	20230712	110205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	1050	2	2.72	584604250	14814	30.94	38650	39950	38600	50200	27100	38650	39463.01	1.97	0	-437	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19843	5.02	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
112	20230712	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	1200	2	3.10	393636450	10001	20.88	38650	39850	38600	50200	27100	38650	39359.78	1.97	0	1280	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19918	5.04	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.20	35750	20230707	11.47	53600	-25.65	20230206	35750	11.47	20230707	249000	-84.00	20221122	35750	11.47	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
113	20230712	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38650	0	3	0.00	35718900	924	1.93	38650	38700	38650	50200	27100	38650	38656.83	1.97	0	-42	39950	39300	38600	37950	37250	39625	38275	500	11550	1000	29370	50	1	49982665	19318	4.89	0.61	12	0.00	7908.00	63125.00	54000	20221212	-28.43	35750	20230707	8.11	53600	-27.89	20230206	35750	8.11	20230707	249000	-84.48	20221122	35750	8.11	20230707	0.13	N	006040	1000	499 억	985152	N	N	55	N	N
114	20230711	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38650	1000	2	2.66	1860393450	47850	112.84	37900	39250	37900	48900	26400	37650	38879.77	1.99	0	-9446	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19318	4.89	0.61	12	0.10	7908.00	63125.00	54000	20221212	-28.43	35750	20230707	8.11	53600	-27.89	20230206	35750	8.11	20230707	249000	-84.48	20221122	35750	8.11	20230707	0.13	N	006040	1000	499 억	993728	N	N	55	N	N
115	20230711	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38750	1100	2	2.92	1788076950	45981	108.43	37900	39250	37900	48900	26400	37650	38887.38	1.99	0	-8349	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19368	4.90	0.61	12	0.09	7908.00	63125.00	54000	20221212	-28.24	35750	20230707	8.39	53600	-27.71	20230206	35750	8.39	20230707	249000	-84.44	20221122	35750	8.39	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
116	20230711	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	1400	2	3.72	1570975250	40414	95.30	37900	39250	37900	48900	26400	37650	38872.15	1.99	0	-4939	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19518	4.94	0.62	12	0.08	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
117	20230711	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	1400	2	3.72	1425485050	36689	86.52	37900	39250	37900	48900	26400	37650	38853.30	1.99	0	-3421	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19518	4.94	0.62	12	0.07	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
118	20230711	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	1200	2	3.19	1279738100	32960	77.73	37900	39250	37900	48900	26400	37650	38827.11	1.99	0	-1494	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19418	4.91	0.62	12	0.07	7908.00	63125.00	54000	20221212	-28.06	35750	20230707	8.67	53600	-27.52	20230206	35750	8.67	20230707	249000	-84.40	20221122	35750	8.67	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
119	20230711	110205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	1250	2	3.32	883285450	22811	53.79	37900	39200	37900	48900	26400	37650	38722.05	1.99	0	891	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19443	4.92	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.96	35750	20230707	8.81	53600	-27.43	20230206	35750	8.81	20230707	249000	-84.38	20221122	35750	8.81	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
120	20230711	100205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	1450	2	3.85	625182800	16181	38.16	37900	39200	37900	48900	26400	37650	38637.03	1.99	0	1375	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	19543	4.94	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
121	20230711	090204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38000	350	2	0.93	29996500	787	1.86	37900	38400	37900	48900	26400	37650	38116.77	1.99	0	398	38950	38300	37050	36400	35150	38625	36725	500	11250	1000	28610	50	1	49982665	18993	4.81	0.60	12	0.00	7908.00	63125.00	54000	20221212	-29.63	35750	20230707	6.29	53600	-29.10	20230206	35750	6.29	20230707	249000	-84.74	20221122	35750	6.29	20230707	0.13	N	006040	1000	499 억	993728	N	N	0	N	N
122	20230710	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37650	1600	2	4.44	1562519000	42238	116.48	35800	37700	35800	46850	25250	36050	36992.82	2.01	0	-10861	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18818	4.76	0.60	12	0.08	7908.00	63125.00	54000	20221212	-30.28	35750	20230707	5.31	53600	-29.76	20230206	35750	5.31	20230707	249000	-84.88	20221122	35750	5.31	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
123	20230710	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37500	1450	2	4.02	1422291050	38503	106.18	35800	37700	35800	46850	25250	36050	36939.75	2.01	0	-10072	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18743	4.74	0.59	12	0.08	7908.00	63125.00	54000	20221212	-30.56	35750	20230707	4.90	53600	-30.04	20230206	35750	4.90	20230707	249000	-84.94	20221122	35750	4.90	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
124	20230710	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36850	800	2	2.22	696218500	19040	52.51	35800	37150	35800	46850	25250	36050	36566.10	2.01	0	-5268	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18419	4.66	0.58	12	0.04	7908.00	63125.00	54000	20221212	-31.76	35750	20230707	3.08	53600	-31.25	20230206	35750	3.08	20230707	249000	-85.20	20221122	35750	3.08	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
125	20230710	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36250	200	2	0.55	541982450	14809	40.84	35800	37150	35800	46850	25250	36050	36598.18	2.01	0	-4250	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18119	4.58	0.57	12	0.03	7908.00	63125.00	54000	20221212	-32.87	35750	20230707	1.40	53600	-32.37	20230206	35750	1.40	20230707	249000	-85.44	20221122	35750	1.40	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
126	20230710	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36650	600	2	1.66	434833700	11874	32.74	35800	37150	35800	46850	25250	36050	36620.66	2.01	0	-2219	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18319	4.63	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.13	35750	20230707	2.52	53600	-31.62	20230206	35750	2.52	20230707	249000	-85.28	20221122	35750	2.52	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
127	20230710	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36700	650	2	1.80	383839550	10478	28.89	35800	37150	35800	46850	25250	36050	36632.90	2.01	0	-1659	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18344	4.64	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.04	35750	20230707	2.66	53600	-31.53	20230206	35750	2.66	20230707	249000	-85.26	20221122	35750	2.66	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
128	20230710	100203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36900	850	2	2.36	249459350	6828	18.83	35800	37150	35800	46850	25250	36050	36534.76	2.01	0	-74	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	18444	4.67	0.58	12	0.01	7908.00	63125.00	54000	20221212	-31.67	35750	20230707	3.22	53600	-31.16	20230206	35750	3.22	20230707	249000	-85.18	20221122	35750	3.22	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
129	20230710	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	-250	5	-0.69	2040800	57	0.16	35800	35850	35800	46850	25250	36050	35803.51	2.01	0	-15	37050	36550	36150	35650	35250	36350	35450	500	10800	1000	27390	50	1	49982665	17894	4.53	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.70	35750	20230707	0.14	53600	-33.21	20230206	35750	0.14	20230707	249000	-85.62	20221122	35750	0.14	20230707	0.13	N	006040	1000	499 억	1003863	N	N	0	N	N
130	20230707	160201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36050	-450	5	-1.23	1306661950	36167	134.25	36450	36650	35750	47450	25550	36500	36128.59	2.05	0	-16847	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	18019	4.56	0.57	12	0.07	7908.00	63125.00	54000	20221212	-33.24	35750	20230707	0.84	53600	-32.74	20230206	35750	0.84	20230707	249000	-85.52	20221122	35750	0.84	20230707	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
131	20230707	150202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36300	-200	5	-0.55	1127806200	31227	115.91	36450	36650	35750	47450	25550	36500	36116.38	2.05	0	-16189	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	18144	4.59	0.58	12	0.06	7908.00	63125.00	54000	20221212	-32.78	35750	20230707	1.54	53600	-32.28	20230206	35750	1.54	20230707	249000	-85.42	20221122	35750	1.54	20230707	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
132	20230707	140204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35900	-600	5	-1.64	729194300	20165	74.85	36450	36650	35750	47450	25550	36500	36161.38	2.05	0	-11720	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	17944	4.54	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.52	35750	20230707	0.42	53600	-33.02	20230206	35750	0.42	20230707	249000	-85.58	20221122	35750	0.42	20230707	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
133	20230707	130204	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35850	-650	5	-1.78	617567400	17056	63.31	36450	36650	35800	47450	25550	36500	36208.22	2.05	0	-9614	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	17919	4.53	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.61	35800	20230707	0.14	53600	-33.12	20230206	35800	0.14	20230707	249000	-85.60	20221122	35800	0.14	20230707	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
134	20230707	120203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35950	-550	5	-1.51	546009350	15065	55.92	36450	36650	35800	47450	25550	36500	36243.57	2.05	0	-8325	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	17969	4.55	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.43	35800	20230707	0.42	53600	-32.93	20230206	35800	0.42	20230707	249000	-85.56	20221122	35800	0.42	20230707	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
135	20230707	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36300	-200	5	-0.55	297704950	8180	30.36	36450	36650	36200	47450	25550	36500	36394.25	2.05	0	-4088	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	18144	4.59	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.78	36050	20230706	0.69	53600	-32.28	20230206	36050	0.69	20230706	249000	-85.42	20221122	36050	0.69	20230706	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
136	20230707	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36450	-50	5	-0.14	175013100	4814	17.87	36450	36500	36200	47450	25550	36500	36355.03	2.05	0	-1767	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	18219	4.61	0.58	12	0.01	7908.00	63125.00	54000	20221212	-32.50	36050	20230706	1.11	53600	-32.00	20230206	36050	1.11	20230706	249000	-85.36	20221122	36050	1.11	20230706	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
137	20230707	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36200	-300	5	-0.82	77879450	2138	7.94	36450	36450	36200	47450	25550	36500	36426.31	2.05	0	-884	37400	36950	36500	36050	35600	36725	35825	500	10950	1000	27740	50	1	49982665	18094	4.58	0.57	12	0.00	7908.00	63125.00	54000	20221212	-32.96	36050	20230706	0.42	53600	-32.46	20230206	36050	0.42	20230706	249000	-85.46	20221122	36050	0.42	20230706	0.13	N	006040	1000	499 억	1023642	N	N	36	N	N
138	20230706	160201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36500	-500	5	-1.35	977892050	26931	56.30	36950	36950	36050	48100	25900	37000	36310.94	2.06	0	-4510	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18244	4.62	0.58	12	0.05	7908.00	63125.00	54000	20221212	-32.41	36050	20230706	1.25	53600	-31.90	20230206	36050	1.25	20230706	249000	-85.34	20221122	36050	1.25	20230706	0.12	N	006040	1000	499 억	1028536	N	N	36	N	N
139	20230706	150203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36350	-650	5	-1.76	810460450	22333	46.69	36950	36950	36050	48100	25900	37000	36289.82	2.06	0	-3602	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18169	4.60	0.58	12	0.04	7908.00	63125.00	54000	20221212	-32.69	36050	20230706	0.83	53600	-32.18	20230206	36050	0.83	20230706	249000	-85.40	20221122	36050	0.83	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
140	20230706	140202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36250	-750	5	-2.03	695483100	19166	40.07	36950	36950	36050	48100	25900	37000	36287.34	2.06	0	-2668	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18119	4.58	0.57	12	0.04	7908.00	63125.00	54000	20221212	-32.87	36050	20230706	0.55	53600	-32.37	20230206	36050	0.55	20230706	249000	-85.44	20221122	36050	0.55	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
141	20230706	130202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36200	-800	5	-2.16	619510150	17070	35.69	36950	36950	36050	48100	25900	37000	36292.33	2.06	0	-2148	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18094	4.58	0.57	12	0.03	7908.00	63125.00	54000	20221212	-32.96	36050	20230706	0.42	53600	-32.46	20230206	36050	0.42	20230706	249000	-85.46	20221122	36050	0.42	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
142	20230706	120202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36150	-850	5	-2.30	404830600	11154	23.32	36950	36950	36050	48100	25900	37000	36294.66	2.06	0	-1196	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18069	4.57	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.06	36050	20230706	0.28	53600	-32.56	20230206	36050	0.28	20230706	249000	-85.48	20221122	36050	0.28	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
143	20230706	110203	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36250	-750	5	-2.03	293242600	8070	16.87	36950	36950	36050	48100	25900	37000	36337.37	2.06	0	-96	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18119	4.58	0.57	12	0.02	7908.00	63125.00	54000	20221212	-32.87	36050	20230706	0.55	53600	-32.37	20230206	36050	0.55	20230706	249000	-85.44	20221122	36050	0.55	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
144	20230706	100202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36300	-700	5	-1.89	165889000	4574	9.56	36950	36950	36050	48100	25900	37000	36267.82	2.06	0	-112	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18144	4.59	0.58	12	0.01	7908.00	63125.00	54000	20221212	-32.78	36050	20230706	0.69	53600	-32.28	20230206	36050	0.69	20230706	249000	-85.42	20221122	36050	0.69	20230706	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
145	20230706	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36850	-150	5	-0.41	7716300	209	0.44	36950	36950	36850	48100	25900	37000	36920.10	2.06	0	-128	38766	37882	37216	36332	35666	37550	36000	500	11100	1000	28120	50	1	49982665	18419	4.66	0.58	12	0.00	7908.00	63125.00	54000	20221212	-31.76	36550	20230705	0.82	53600	-31.25	20230206	36550	0.82	20230705	249000	-85.20	20221122	36550	0.82	20230705	0.12	N	006040	1000	499 억	1028536	N	N	0	N	N
146	20230705	160202	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37000	-950	5	-2.50	1775467750	47802	120.98	37600	38100	36550	49300	26600	37950	37130.30	2.07	0	-12227	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18494	4.68	0.59	12	0.10	7908.00	63125.00	54000	20221212	-31.48	36550	20230705	1.23	53600	-30.97	20230206	36550	1.23	20230705	249000	-85.14	20221122	36550	1.23	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
147	20230705	150201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36900	-1050	5	-2.77	1605008950	43197	109.33	37600	38100	36550	49300	26600	37950	37142.48	2.07	0	-10872	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18444	4.67	0.58	12	0.09	7908.00	63125.00	54000	20221212	-31.67	36550	20230705	0.96	53600	-31.16	20230206	36550	0.96	20230705	249000	-85.18	20221122	36550	0.96	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
148	20230705	140200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36650	-1300	5	-3.43	1258968200	33787	85.51	37600	38100	36550	49300	26600	37950	37247.35	2.07	0	-8493	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18319	4.63	0.58	12	0.07	7908.00	63125.00	54000	20221212	-32.13	36550	20230705	0.27	53600	-31.62	20230206	36550	0.27	20230705	249000	-85.28	20221122	36550	0.27	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
149	20230705	130200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37100	-850	5	-2.24	813964850	21715	54.96	37600	38100	37100	49300	26600	37950	37468.47	2.07	0	-7648	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18544	4.69	0.59	12	0.04	7908.00	63125.00	54000	20221212	-31.30	37100	20230705	0.00	53600	-30.78	20230206	37100	0.00	20230705	249000	-85.10	20221122	37100	0.00	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
150	20230705	120201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37350	-600	5	-1.58	642381350	17102	43.28	37600	38100	37350	49300	26600	37950	37545.20	2.07	0	-6382	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18669	4.72	0.59	12	0.03	7908.00	63125.00	54000	20221212	-30.83	37350	20230705	0.00	53600	-30.32	20230206	37350	0.00	20230705	249000	-85.00	20221122	37350	0.00	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
151	20230705	110201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37400	-550	5	-1.45	470969050	12518	31.68	37600	38100	37400	49300	26600	37950	37604.00	2.07	0	-4493	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18694	4.73	0.59	12	0.03	7908.00	63125.00	54000	20221212	-30.74	37400	20230705	0.00	53600	-30.22	20230206	37400	0.00	20230705	249000	-84.98	20221122	37400	0.00	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
152	20230705	100201	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37750	-200	5	-0.53	176523350	4671	11.82	37600	38100	37550	49300	26600	37950	37763.37	2.07	0	-377	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18868	4.77	0.60	12	0.01	7908.00	63125.00	54000	20221212	-30.09	37550	20230705	0.53	53600	-29.57	20230206	37550	0.53	20230705	249000	-84.84	20221122	37550	0.53	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
153	20230705	090200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37600	-350	5	-0.92	31865950	841	2.13	37600	37600	37550	49300	26600	37950	37595.39	2.07	0	-24	39216	38582	38066	37432	36916	38325	37175	500	11350	1000	28840	50	1	49982665	18793	4.75	0.60	12	0.00	7908.00	63125.00	54000	20221212	-30.37	37550	20230705	0.13	53600	-29.85	20230206	37550	0.13	20230705	249000	-84.90	20221122	37550	0.13	20230705	0.12	N	006040	1000	499 억	1033811	N	N	234	N	N
154	20230704	160200	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37950	-250	5	-0.65	1501503500	39503	61.88	38100	38700	37550	49650	26750	38200	38009.86	2.09	0	-18245	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18968	4.80	0.60	12	0.08	7908.00	63125.00	54000	20221212	-29.72	37550	20230704	1.07	53600	-29.20	20230206	37550	1.07	20230704	249000	-84.76	20221122	37550	1.07	20230704	0.12	N	006040	1000	499 억	1042716	N	N	234	N	N
155	20230704	150159	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	37650	-550	5	-1.44	1349168250	35477	55.57	38100	38700	37550	49650	26750	38200	38029.38	2.09	0	-17257	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18818	4.76	0.60	12	0.07	7908.00	63125.00	54000	20221212	-30.28	37550	20230704	0.27	53600	-29.76	20230206	37550	0.27	20230704	249000	-84.88	20221122	37550	0.27	20230704	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
156	20230704	140200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37800	-400	5	-1.05	1022783900	26806	41.99	38100	38700	37800	49650	26750	38200	38155.04	2.09	0	-12017	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18893	4.78	0.60	12	0.05	7908.00	63125.00	54000	20221212	-30.00	37700	20230703	0.27	53600	-29.48	20230206	37700	0.27	20230703	249000	-84.82	20221122	37700	0.27	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
157	20230704	130158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38000	-200	5	-0.52	782538800	20474	32.07	38100	38700	37850	49650	26750	38200	38221.10	2.09	0	-8141	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18993	4.81	0.60	12	0.04	7908.00	63125.00	54000	20221212	-29.63	37700	20230703	0.80	53600	-29.10	20230206	37700	0.80	20230703	249000	-84.74	20221122	37700	0.80	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
158	20230704	120200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38000	-200	5	-0.52	693213750	18126	28.39	38100	38700	37850	49650	26750	38200	38244.17	2.09	0	-7344	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18993	4.81	0.60	12	0.04	7908.00	63125.00	54000	20221212	-29.63	37700	20230703	0.80	53600	-29.10	20230206	37700	0.80	20230703	249000	-84.74	20221122	37700	0.80	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
159	20230704	110157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38400	200	2	0.52	539941700	14117	22.11	38100	38700	37850	49650	26750	38200	38247.62	2.09	0	-6066	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	19193	4.86	0.61	12	0.03	7908.00	63125.00	54000	20221212	-28.89	37700	20230703	1.86	53600	-28.36	20230206	37700	1.86	20230703	249000	-84.58	20221122	37700	1.86	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
160	20230704	100158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37900	-300	5	-0.79	215560800	5666	8.88	38100	38350	37850	49650	26750	38200	38044.62	2.09	0	-2335	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	18943	4.79	0.60	12	0.01	7908.00	63125.00	54000	20221212	-29.81	37700	20230703	0.53	53600	-29.29	20230206	37700	0.53	20230703	249000	-84.78	20221122	37700	0.53	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
161	20230704	090157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38100	-100	5	-0.26	16040700	421	0.66	38100	38150	38100	49650	26750	38200	38101.43	2.09	0	-135	39800	39000	38350	37550	36900	38675	37225	500	11450	1000	29030	50	1	49982665	19043	4.82	0.60	12	0.00	7908.00	63125.00	54000	20221212	-29.44	37700	20230703	1.06	53600	-28.92	20230206	37700	1.06	20230703	249000	-84.70	20221122	37700	1.06	20230703	0.12	N	006040	1000	499 억	1042716	N	N	0	N	N
162	20230703	160156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38200	-650	5	-1.67	2441581450	63656	134.21	39100	39150	37700	50500	27200	38850	38356.12	2.10	0	-11905	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19093	4.83	0.61	12	0.13	7908.00	63125.00	54000	20221212	-29.26	37700	20230703	1.33	53600	-28.73	20230206	37700	1.33	20230703	249000	-84.66	20221122	37700	1.33	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
163	20230703	150158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38000	-850	5	-2.19	2324638800	60592	127.75	39100	39150	37700	50500	27200	38850	38365.44	2.10	0	-12079	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	18993	4.81	0.60	12	0.12	7908.00	63125.00	54000	20221212	-29.63	37700	20230703	0.80	53600	-29.10	20230206	37700	0.80	20230703	249000	-84.74	20221122	37700	0.80	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
164	20230703	140158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38200	-650	5	-1.67	2044123550	53211	112.19	39100	39150	37700	50500	27200	38850	38415.43	2.10	0	-11106	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19093	4.83	0.61	12	0.11	7908.00	63125.00	54000	20221212	-29.26	37700	20230703	1.33	53600	-28.73	20230206	37700	1.33	20230703	249000	-84.66	20221122	37700	1.33	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
165	20230703	130156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38250	-600	5	-1.54	1221828050	31594	66.61	39100	39150	38200	50500	27200	38850	38672.79	2.10	0	-8155	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19118	4.84	0.61	12	0.06	7908.00	63125.00	54000	20221212	-29.17	38200	20230703	0.13	53600	-28.64	20230206	38200	0.13	20230703	249000	-84.64	20221122	38200	0.13	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
166	20230703	120158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38550	-300	5	-0.77	858690650	22135	46.67	39100	39150	38450	50500	27200	38850	38793.34	2.10	0	-5647	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19268	4.87	0.61	12	0.04	7908.00	63125.00	54000	20221212	-28.61	38450	20230703	0.26	53600	-28.08	20230206	38450	0.26	20230703	249000	-84.52	20221122	38450	0.26	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
167	20230703	110158	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38900	50	2	0.13	511868400	13172	27.77	39100	39150	38550	50500	27200	38850	38860.34	2.10	0	-3071	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19443	4.92	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.96	38550	20230703	0.91	53600	-27.43	20230206	38550	0.91	20230703	249000	-84.38	20221122	38550	0.91	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
168	20230703	100156	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38800	-50	5	-0.13	255177250	6581	13.87	39100	39100	38550	50500	27200	38850	38774.84	2.10	0	-1652	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19393	4.91	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.15	38550	20230703	0.65	53600	-27.61	20230206	38550	0.65	20230703	249000	-84.42	20221122	38550	0.65	20230703	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N
169	20230703	090156	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	0	3	0.00	24103600	618	1.30	39100	39100	38850	50500	27200	38850	39002.59	2.10	0	-318	40083	39466	39133	38516	38183	39300	38350	500	11650	1000	29520	50	1	49982665	19418	4.91	0.62	12	0.00	7908.00	63125.00	54000	20221212	-28.06	38800	20230630	0.13	53600	-27.52	20230206	38800	0.13	20230630	249000	-84.40	20221122	38800	0.13	20230630	0.12	N	006040	1000	499 억	1050262	N	N	438	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History