KissMeData/009440/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	3715	250	2	7.22	1845852610	491429	233.95	3630	3990	3570	4500	2430	3465	3756.09	1.10	0	-18182	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	833	-27.52	0.50	12	2.19	-135.00	7424.00	5260	20230526	-29.37	2355	20221028	57.75	5260	-29.37	20230526	2640	40.72	20230104	5260	-29.37	20230526	2355	57.75	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
3	20230731	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	180	2	5.19	1757908405	467559	222.58	3630	3990	3570	4500	2430	3465	3759.76	1.10	0	-26497	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	818	-27.00	0.49	12	2.08	-135.00	7424.00	5260	20230526	-30.70	2355	20221028	54.78	5260	-30.70	20230526	2640	38.07	20230104	5260	-30.70	20230526	2355	54.78	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
4	20230731	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	3665	200	2	5.77	1673583165	444310	211.51	3630	3990	3570	4500	2430	3465	3766.70	1.10	0	-30422	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	822	-27.15	0.49	12	1.98	-135.00	7424.00	5260	20230526	-30.32	2355	20221028	55.63	5260	-30.32	20230526	2640	38.83	20230104	5260	-30.32	20230526	2355	55.63	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
5	20230731	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	3695	230	2	6.64	1603884045	425292	202.46	3630	3990	3570	4500	2430	3465	3771.25	1.10	0	-32781	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	829	-27.37	0.50	12	1.90	-135.00	7424.00	5260	20230526	-29.75	2355	20221028	56.90	5260	-29.75	20230526	2640	39.96	20230104	5260	-29.75	20230526	2355	56.90	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
6	20230731	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	3720	255	2	7.36	1564354455	414627	197.38	3630	3990	3570	4500	2430	3465	3772.92	1.10	0	-34207	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	835	-27.56	0.50	12	1.85	-135.00	7424.00	5260	20230526	-29.28	2355	20221028	57.96	5260	-29.28	20230526	2640	40.91	20230104	5260	-29.28	20230526	2355	57.96	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
7	20230731	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	185	2	5.34	1491561480	394884	187.99	3630	3990	3570	4500	2430	3465	3777.21	1.10	0	-42687	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	819	-27.04	0.49	12	1.76	-135.00	7424.00	5260	20230526	-30.61	2355	20221028	54.99	5260	-30.61	20230526	2640	38.26	20230104	5260	-30.61	20230526	2355	54.99	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
8	20230731	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	170	2	4.91	1424686065	376629	179.30	3630	3990	3570	4500	2430	3465	3782.73	1.10	0	-46193	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	816	-26.93	0.49	12	1.68	-135.00	7424.00	5260	20230526	-30.89	2355	20221028	54.35	5260	-30.89	20230526	2640	37.69	20230104	5260	-30.89	20230526	2355	54.35	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
9	20230731	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	175	2	5.05	53876135	14858	7.07	3630	3670	3570	4500	2430	3465	3626.07	1.10	0	-9874	3768	3616	3408	3256	3048	3692	3332	112	1035	500	2140	5	1	22434980	817	-26.96	0.49	12	0.07	-135.00	7424.00	5260	20230526	-30.80	2355	20221028	54.56	5260	-30.80	20230526	2640	37.88	20230104	5260	-30.80	20230526	2355	54.56	20221028	1.13	N	009440	500	112 억	245805	N	N	8	N	N
10	20230728	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	3465	210	2	6.45	702435050	208805	124.08	3265	3560	3200	4230	2280	3255	3364.48	1.05	0	7120	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	777	-25.67	0.47	12	0.93	-135.00	7424.00	5260	20230526	-34.13	2355	20221028	47.13	5260	-34.13	20230526	2640	31.25	20230104	5260	-34.13	20230526	2355	47.13	20221028	1.24	N	009440	500	112 억	236435	N	N	8	N	N
11	20230728	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	3490	235	2	7.22	436740735	132281	78.61	3265	3495	3200	4230	2280	3255	3302.40	1.05	0	36155	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	783	-25.85	0.47	12	0.59	-135.00	7424.00	5260	20230526	-33.65	2355	20221028	48.20	5260	-33.65	20230526	2640	32.20	20230104	5260	-33.65	20230526	2355	48.20	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
12	20230728	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	3315	60	2	1.84	389117365	118217	70.25	3265	3355	3200	4230	2280	3255	3292.24	1.05	0	36948	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	744	-24.56	0.45	12	0.53	-135.00	7424.00	5260	20230526	-36.98	2355	20221028	40.76	5260	-36.98	20230526	2640	25.57	20230104	5260	-36.98	20230526	2355	40.76	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
13	20230728	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	3330	75	2	2.30	371757030	112993	67.14	3265	3355	3200	4230	2280	3255	3290.78	1.05	0	34631	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	747	-24.67	0.45	12	0.50	-135.00	7424.00	5260	20230526	-36.69	2355	20221028	41.40	5260	-36.69	20230526	2640	26.14	20230104	5260	-36.69	20230526	2355	41.40	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
14	20230728	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	3300	45	2	1.38	287304810	87572	52.04	3265	3355	3200	4230	2280	3255	3281.44	1.05	0	31544	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	740	-24.44	0.44	12	0.39	-135.00	7424.00	5260	20230526	-37.26	2355	20221028	40.13	5260	-37.26	20230526	2640	25.00	20230104	5260	-37.26	20230526	2355	40.13	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
15	20230728	110241	57	100.00	KOSPI	금융업	N	N	N	N	N	3275	20	2	0.61	254299385	77586	46.10	3265	3355	3200	4230	2280	3255	3278.30	1.05	0	28812	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	735	-24.26	0.44	12	0.35	-135.00	7424.00	5260	20230526	-37.74	2355	20221028	39.07	5260	-37.74	20230526	2640	24.05	20230104	5260	-37.74	20230526	2355	39.07	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
16	20230728	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	3330	75	2	2.30	173221675	52869	31.42	3265	3355	3200	4230	2280	3255	3277.36	1.05	0	11031	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	747	-24.67	0.45	12	0.24	-135.00	7424.00	5260	20230526	-36.69	2355	20221028	41.40	5260	-36.69	20230526	2640	26.14	20230104	5260	-36.69	20230526	2355	41.40	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
17	20230728	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	3250	-5	5	-0.15	72014890	22079	13.12	3265	3265	3200	4230	2280	3255	3262.43	1.05	0	-2039	3545	3400	3240	3095	2935	3472	3167	112	975	500	2010	5	1	22434980	729	-24.07	0.44	12	0.10	-135.00	7424.00	5260	20230526	-38.21	2355	20221028	38.00	5260	-38.21	20230526	2640	23.11	20230104	5260	-38.21	20230526	2355	38.00	20221028	1.24	N	009440	500	112 억	236435	N	N	0	N	N
18	20230727	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	3255	130	2	4.16	547517325	167300	75.77	3080	3385	3080	4060	2190	3125	3272.69	0.93	21267	31874	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	730	-24.11	0.44	12	0.75	-135.00	7424.00	5260	20230526	-38.12	2355	20221028	38.22	5260	-38.12	20230526	2640	23.30	20230104	5260	-38.12	20230526	2355	38.22	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
19	20230727	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	3265	140	2	4.48	457771375	139740	63.29	3080	3385	3080	4060	2190	3125	3275.88	0.93	21267	27689	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	733	-24.19	0.44	12	0.62	-135.00	7424.00	5260	20230526	-37.93	2355	20221028	38.64	5260	-37.93	20230526	2640	23.67	20230104	5260	-37.93	20230526	2355	38.64	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
20	20230727	140238	57	100.00	KOSPI	금융업	N	N	N	N	N	3305	180	2	5.76	433184320	132242	59.89	3080	3385	3080	4060	2190	3125	3275.69	0.93	21267	32393	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	741	-24.48	0.45	12	0.59	-135.00	7424.00	5260	20230526	-37.17	2355	20221028	40.34	5260	-37.17	20230526	2640	25.19	20230104	5260	-37.17	20230526	2355	40.34	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
21	20230727	130239	57	100.00	KOSPI	금융업	N	N	N	N	N	3270	145	2	4.64	420796265	128464	58.18	3080	3385	3080	4060	2190	3125	3275.60	0.93	21267	33192	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	734	-24.22	0.44	12	0.57	-135.00	7424.00	5260	20230526	-37.83	2355	20221028	38.85	5260	-37.83	20230526	2640	23.86	20230104	5260	-37.83	20230526	2355	38.85	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
22	20230727	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	3295	170	2	5.44	404762845	123554	55.95	3080	3385	3080	4060	2190	3125	3276.00	0.93	21267	33525	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	739	-24.41	0.44	12	0.55	-135.00	7424.00	5260	20230526	-37.36	2355	20221028	39.92	5260	-37.36	20230526	2640	24.81	20230104	5260	-37.36	20230526	2355	39.92	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
23	20230727	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	3330	205	2	6.56	349483305	106823	48.38	3080	3385	3080	4060	2190	3125	3271.61	0.93	21267	21685	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	747	-24.67	0.45	12	0.48	-135.00	7424.00	5260	20230526	-36.69	2355	20221028	41.40	5260	-36.69	20230526	2640	26.14	20230104	5260	-36.69	20230526	2355	41.40	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
24	20230727	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	3280	155	2	4.96	263402755	80778	36.58	3080	3385	3080	4060	2190	3125	3260.82	0.93	21267	6705	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	736	-24.30	0.44	12	0.36	-135.00	7424.00	5260	20230526	-37.64	2355	20221028	39.28	5260	-37.64	20230526	2640	24.24	20230104	5260	-37.64	20230526	2355	39.28	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
25	20230727	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	3380	255	2	8.16	56364535	17409	7.88	3080	3385	3080	4060	2190	3125	3237.67	0.93	21267	1762	3561	3342	3191	2972	2821	3267	2897	112	935	500	1930	5	1	22434980	758	-25.04	0.46	12	0.08	-135.00	7424.00	5260	20230526	-35.74	2355	20221028	43.52	5260	-35.74	20230526	2640	28.03	20230104	5260	-35.74	20230526	2355	43.52	20221028	1.27	N	009440	500	112 억	208403	N	N	0	N	N
26	20230726	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	3125	-275	5	-8.09	698630200	220114	98.01	3375	3410	3040	4420	2380	3400	3173.99	0.83	0	20830	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	701	-23.15	0.42	12	0.98	-135.00	7424.00	5260	20230526	-40.59	2355	20221028	32.70	5260	-40.59	20230526	2640	18.37	20230104	5260	-40.59	20230526	2355	32.70	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
27	20230726	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	3120	-280	5	-8.24	645339355	203091	90.43	3375	3410	3040	4420	2380	3400	3177.59	0.83	0	9255	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	700	-23.11	0.42	12	0.91	-135.00	7424.00	5260	20230526	-40.68	2355	20221028	32.48	5260	-40.68	20230526	2640	18.18	20230104	5260	-40.68	20230526	2355	32.48	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
28	20230726	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	3100	-300	5	-8.82	572923200	180062	80.18	3375	3410	3040	4420	2380	3400	3181.81	0.83	0	2468	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	695	-22.96	0.42	12	0.80	-135.00	7424.00	5260	20230526	-41.06	2355	20221028	31.63	5260	-41.06	20230526	2640	17.42	20230104	5260	-41.06	20230526	2355	31.63	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
29	20230726	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	3105	-295	5	-8.68	472993445	148044	65.92	3375	3410	3100	4420	2380	3400	3194.95	0.83	0	-4831	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	697	-23.00	0.42	12	0.66	-135.00	7424.00	5260	20230526	-40.97	2355	20221028	31.85	5260	-40.97	20230526	2640	17.61	20230104	5260	-40.97	20230526	2355	31.85	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
30	20230726	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	3165	-235	5	-6.91	381958670	118963	52.97	3375	3410	3100	4420	2380	3400	3210.74	0.83	0	-5689	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	710	-23.44	0.43	12	0.53	-135.00	7424.00	5260	20230526	-39.83	2355	20221028	34.39	5260	-39.83	20230526	2640	19.89	20230104	5260	-39.83	20230526	2355	34.39	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
31	20230726	110237	57	100.00	KOSPI	금융업	N	N	N	N	N	3155	-245	5	-7.21	309551600	96449	42.95	3375	3410	3100	4420	2380	3400	3209.48	0.83	0	-688	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	708	-23.37	0.42	12	0.43	-135.00	7424.00	5260	20230526	-40.02	2355	20221028	33.97	5260	-40.02	20230526	2640	19.51	20230104	5260	-40.02	20230526	2355	33.97	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
32	20230726	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	3200	-200	5	-5.88	142304160	43411	19.33	3375	3410	3165	4420	2380	3400	3278.07	0.83	0	-7740	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	718	-23.70	0.43	12	0.19	-135.00	7424.00	5260	20230526	-39.16	2355	20221028	35.88	5260	-39.16	20230526	2640	21.21	20230104	5260	-39.16	20230526	2355	35.88	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
33	20230726	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	3405	5	2	0.15	13021995	3850	1.71	3375	3410	3375	4420	2380	3400	3382.34	0.83	0	-1426	3560	3480	3340	3260	3120	3520	3300	112	1020	500	2100	5	1	22434980	764	-25.22	0.46	12	0.02	-135.00	7424.00	5260	20230526	-35.27	2355	20221028	44.59	5260	-35.27	20230526	2640	28.98	20230104	5260	-35.27	20230526	2355	44.59	20221028	1.34	N	009440	500	112 억	187136	N	N	0	N	N
34	20230725	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3400	35	2	1.04	738414040	224186	118.27	3335	3420	3200	4370	2360	3365	3293.72	0.79	0	3140	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	763	-25.19	0.46	12	1.00	-135.00	7424.00	5260	20230526	-35.36	2355	20221028	44.37	5260	-35.36	20230526	2640	28.79	20230104	5260	-35.36	20230526	2355	44.37	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
35	20230725	150234	57	100.00	KOSPI	금융업	N	N	N	N	N	3390	25	2	0.74	666876240	203068	107.13	3335	3415	3200	4370	2360	3365	3284.00	0.79	0	6432	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	761	-25.11	0.46	12	0.91	-135.00	7424.00	5260	20230526	-35.55	2355	20221028	43.95	5260	-35.55	20230526	2640	28.41	20230104	5260	-35.55	20230526	2355	43.95	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
36	20230725	140235	57	100.00	KOSPI	금융업	N	N	N	N	N	3220	-145	5	-4.31	415869560	127247	67.13	3335	3370	3200	4370	2360	3365	3268.21	0.79	0	3827	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	722	-23.85	0.43	12	0.57	-135.00	7424.00	5260	20230526	-38.78	2355	20221028	36.73	5260	-38.78	20230526	2640	21.97	20230104	5260	-38.78	20230526	2355	36.73	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
37	20230725	130236	57	100.00	KOSPI	금융업	N	N	N	N	N	3230	-135	5	-4.01	325461370	99143	52.30	3335	3370	3220	4370	2360	3365	3282.75	0.79	0	950	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	725	-23.93	0.44	12	0.44	-135.00	7424.00	5260	20230526	-38.59	2355	20221028	37.15	5260	-38.59	20230526	2640	22.35	20230104	5260	-38.59	20230526	2355	37.15	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
38	20230725	120237	57	100.00	KOSPI	금융업	N	N	N	N	N	3235	-130	5	-3.86	285477955	86772	45.78	3335	3370	3225	4370	2360	3365	3289.98	0.79	0	-2780	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	726	-23.96	0.44	12	0.39	-135.00	7424.00	5260	20230526	-38.50	2355	20221028	37.37	5260	-38.50	20230526	2640	22.54	20230104	5260	-38.50	20230526	2355	37.37	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
39	20230725	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	3240	-125	5	-3.71	254222490	77140	40.69	3335	3370	3225	4370	2360	3365	3295.60	0.79	0	-2841	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	727	-24.00	0.44	12	0.34	-135.00	7424.00	5260	20230526	-38.40	2355	20221028	37.58	5260	-38.40	20230526	2640	22.73	20230104	5260	-38.40	20230526	2355	37.58	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
40	20230725	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	3300	-65	5	-1.93	146861405	44195	23.31	3335	3370	3290	4370	2360	3365	3323.03	0.79	0	-5482	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	740	-24.44	0.44	12	0.20	-135.00	7424.00	5260	20230526	-37.26	2355	20221028	40.13	5260	-37.26	20230526	2640	25.00	20230104	5260	-37.26	20230526	2355	40.13	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
41	20230725	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	3365	0	3	0.00	20875435	6251	3.30	3335	3370	3330	4370	2360	3365	3339.54	0.79	0	1601	3698	3531	3448	3281	3198	3490	3240	112	1005	500	2080	5	1	22434980	755	-24.93	0.45	12	0.03	-135.00	7424.00	5260	20230526	-36.03	2355	20221028	42.89	5260	-36.03	20230526	2640	27.46	20230104	5260	-36.03	20230526	2355	42.89	20221028	1.34	N	009440	500	112 억	176555	N	N	0	N	N
42	20230724	160236	57	100.00	KOSPI	금융업	N	N	N	N	N	3365	-245	5	-6.79	649116650	188604	114.95	3610	3615	3365	4690	2530	3610	3441.92	0.82	0	-7165	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	755	-24.93	0.45	12	0.84	-135.00	7424.00	5260	20230526	-36.03	2355	20221028	42.89	5260	-36.03	20230526	2640	27.46	20230104	5260	-36.03	20230526	2355	42.89	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
43	20230724	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	3395	-215	5	-5.96	596642670	173078	105.48	3610	3615	3390	4690	2530	3610	3447.25	0.82	0	-8238	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	762	-25.15	0.46	12	0.77	-135.00	7424.00	5260	20230526	-35.46	2355	20221028	44.16	5260	-35.46	20230526	2640	28.60	20230104	5260	-35.46	20230526	2355	44.16	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
44	20230724	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3395	-215	5	-5.96	539345430	156215	95.21	3610	3615	3395	4690	2530	3610	3452.58	0.82	0	-11550	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	762	-25.15	0.46	12	0.70	-135.00	7424.00	5260	20230526	-35.46	2355	20221028	44.16	5260	-35.46	20230526	2640	28.60	20230104	5260	-35.46	20230526	2355	44.16	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
45	20230724	130236	57	100.00	KOSPI	금융업	N	N	N	N	N	3410	-200	5	-5.54	466018940	134686	82.09	3610	3615	3395	4690	2530	3610	3460.04	0.82	0	-12493	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	765	-25.26	0.46	12	0.60	-135.00	7424.00	5260	20230526	-35.17	2355	20221028	44.80	5260	-35.17	20230526	2640	29.17	20230104	5260	-35.17	20230526	2355	44.80	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
46	20230724	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-170	5	-4.71	362242840	104276	63.55	3610	3615	3440	4690	2530	3610	3473.89	0.82	0	-13916	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	772	-25.48	0.46	12	0.46	-135.00	7424.00	5260	20230526	-34.60	2355	20221028	46.07	5260	-34.60	20230526	2640	30.30	20230104	5260	-34.60	20230526	2355	46.07	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
47	20230724	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	3440	-170	5	-4.71	316432005	91022	55.47	3610	3615	3440	4690	2530	3610	3476.43	0.82	0	-11470	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	772	-25.48	0.46	12	0.41	-135.00	7424.00	5260	20230526	-34.60	2355	20221028	46.07	5260	-34.60	20230526	2640	30.30	20230104	5260	-34.60	20230526	2355	46.07	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
48	20230724	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	3485	-125	5	-3.46	193797590	55468	33.81	3610	3615	3440	4690	2530	3610	3493.86	0.82	0	-8048	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	782	-25.81	0.47	12	0.25	-135.00	7424.00	5260	20230526	-33.75	2355	20221028	47.98	5260	-33.75	20230526	2640	32.01	20230104	5260	-33.75	20230526	2355	47.98	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
49	20230724	090234	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	-25	5	-0.69	11625840	3223	1.96	3610	3615	3585	4690	2530	3610	3607.15	0.82	0	-1524	3850	3730	3670	3550	3490	3700	3520	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.01	-135.00	7424.00	5260	20230526	-31.84	2355	20221028	52.23	5260	-31.84	20230526	2640	35.80	20230104	5260	-31.84	20230526	2355	52.23	20221028	1.31	N	009440	500	112 억	184061	N	N	0	N	N
50	20230721	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3610	-185	5	-4.87	581874735	159540	30.40	3735	3790	3610	4930	2660	3795	3647.21	1.01	0	-27158	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	810	-26.74	0.49	12	0.71	-135.00	7424.00	5260	20230526	-31.37	2355	20221028	53.29	5260	-31.37	20230526	2640	36.74	20230104	5260	-31.37	20230526	2355	53.29	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
51	20230721	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	-175	5	-4.61	511169625	140022	26.68	3735	3790	3620	4930	2660	3795	3650.64	1.01	0	-23357	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	812	-26.81	0.49	12	0.62	-135.00	7424.00	5260	20230526	-31.18	2355	20221028	53.72	5260	-31.18	20230526	2640	37.12	20230104	5260	-31.18	20230526	2355	53.72	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
52	20230721	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3630	-165	5	-4.35	457217050	125143	23.85	3735	3790	3620	4930	2660	3795	3653.55	1.01	0	-17649	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	814	-26.89	0.49	12	0.56	-135.00	7424.00	5260	20230526	-30.99	2355	20221028	54.14	5260	-30.99	20230526	2640	37.50	20230104	5260	-30.99	20230526	2355	54.14	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
53	20230721	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	-155	5	-4.08	373701525	102134	19.46	3735	3790	3630	4930	2660	3795	3658.93	1.01	0	-8700	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	817	-26.96	0.49	12	0.46	-135.00	7424.00	5260	20230526	-30.80	2355	20221028	54.56	5260	-30.80	20230526	2640	37.88	20230104	5260	-30.80	20230526	2355	54.56	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
54	20230721	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	-145	5	-3.82	330740835	90340	17.22	3735	3790	3630	4930	2660	3795	3661.06	1.01	0	-4831	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	819	-27.04	0.49	12	0.40	-135.00	7424.00	5260	20230526	-30.61	2355	20221028	54.99	5260	-30.61	20230526	2640	38.26	20230104	5260	-30.61	20230526	2355	54.99	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
55	20230721	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	-160	5	-4.22	312404515	85315	16.26	3735	3790	3630	4930	2660	3795	3661.77	1.01	0	-3689	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	816	-26.93	0.49	12	0.38	-135.00	7424.00	5260	20230526	-30.89	2355	20221028	54.35	5260	-30.89	20230526	2640	37.69	20230104	5260	-30.89	20230526	2355	54.35	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
56	20230721	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	-135	5	-3.56	185879175	50598	9.64	3735	3790	3640	4930	2660	3795	3673.64	1.01	0	-736	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	821	-27.11	0.49	12	0.23	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
57	20230721	090234	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	-60	5	-1.58	10311320	2758	0.53	3735	3790	3720	4930	2660	3795	3738.65	1.01	0	302	4218	4006	3783	3571	3348	4112	3677	112	1135	500	2350	5	1	22434980	838	-27.67	0.50	12	0.01	-135.00	7424.00	5260	20230526	-28.99	2355	20221028	58.60	5260	-28.99	20230526	2640	41.48	20230104	5260	-28.99	20230526	2355	58.60	20221028	1.35	N	009440	500	112 억	227439	N	N	7	N	N
58	20230720	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3795	135	2	3.69	1961229440	517835	365.02	3650	3995	3560	4755	2565	3660	3787.36	0.71	0	51449	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	851	-28.11	0.51	12	2.31	-135.00	7424.00	5260	20230526	-27.85	2355	20221028	61.15	5260	-27.85	20230526	2640	43.75	20230104	5260	-27.85	20230526	2355	61.15	20221028	1.33	N	009440	500	112 억	160285	N	N	7	N	N
59	20230720	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	3760	100	2	2.73	1746108465	460798	324.82	3650	3995	3560	4755	2565	3660	3789.31	0.71	0	46353	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	844	-27.85	0.51	12	2.05	-135.00	7424.00	5260	20230526	-28.52	2355	20221028	59.66	5260	-28.52	20230526	2640	42.42	20230104	5260	-28.52	20230526	2355	59.66	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
60	20230720	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3720	60	2	1.64	403392935	109942	77.50	3650	3765	3560	4755	2565	3660	3669.14	0.71	0	11001	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	835	-27.56	0.50	12	0.49	-135.00	7424.00	5260	20230526	-29.28	2355	20221028	57.96	5260	-29.28	20230526	2640	40.91	20230104	5260	-29.28	20230526	2355	57.96	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
61	20230720	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3710	50	2	1.37	314921660	86270	60.81	3650	3760	3560	4755	2565	3660	3650.42	0.71	0	5416	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	832	-27.48	0.50	12	0.38	-135.00	7424.00	5260	20230526	-29.47	2355	20221028	57.54	5260	-29.47	20230526	2640	40.53	20230104	5260	-29.47	20230526	2355	57.54	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
62	20230720	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	3695	35	2	0.96	303002785	83055	58.55	3650	3760	3560	4755	2565	3660	3648.22	0.71	0	5315	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	829	-27.37	0.50	12	0.37	-135.00	7424.00	5260	20230526	-29.75	2355	20221028	56.90	5260	-29.75	20230526	2640	39.96	20230104	5260	-29.75	20230526	2355	56.90	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
63	20230720	110233	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	0	3	0.00	194599830	53821	37.94	3650	3660	3560	4755	2565	3660	3615.69	0.71	0	5781	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	821	-27.11	0.49	12	0.24	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
64	20230720	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	-20	5	-0.55	138101920	38345	27.03	3650	3655	3560	4755	2565	3660	3601.56	0.71	0	2043	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	817	-26.96	0.49	12	0.17	-135.00	7424.00	5260	20230526	-30.80	2355	20221028	54.56	5260	-30.80	20230526	2640	37.88	20230104	5260	-30.80	20230526	2355	54.56	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
65	20230720	090232	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	-20	5	-0.55	2376175	651	0.46	3650	3655	3640	4755	2565	3660	3650.04	0.71	0	-12	3806	3732	3676	3602	3546	3705	3575	112	1095	500	2260	5	1	22434980	817	-26.96	0.49	12	0.00	-135.00	7424.00	5260	20230526	-30.80	2355	20221028	54.56	5260	-30.80	20230526	2640	37.88	20230104	5260	-30.80	20230526	2355	54.56	20221028	1.33	N	009440	500	112 억	160285	N	N	4	N	N
66	20230719	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	-100	5	-2.66	518554310	141182	63.00	3700	3750	3620	4885	2635	3760	3672.96	0.66	0	12528	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	821	-27.11	0.49	12	0.63	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.64	N	009440	500	112 억	147757	N	N	4	N	N
67	20230719	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-105	5	-2.79	491022460	133646	59.64	3700	3750	3620	4885	2635	3760	3674.05	0.66	0	11642	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	820	-27.07	0.49	12	0.60	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
68	20230719	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	-85	5	-2.26	429798170	116880	52.16	3700	3750	3620	4885	2635	3760	3677.26	0.66	0	4935	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	824	-27.22	0.50	12	0.52	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
69	20230719	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	3685	-75	5	-1.99	404372840	109972	49.07	3700	3750	3620	4885	2635	3760	3677.05	0.66	0	4693	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	827	-27.30	0.50	12	0.49	-135.00	7424.00	5260	20230526	-29.94	2355	20221028	56.48	5260	-29.94	20230526	2640	39.58	20230104	5260	-29.94	20230526	2355	56.48	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
70	20230719	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	3690	-70	5	-1.86	360472280	98045	43.75	3700	3750	3620	4885	2635	3760	3676.60	0.66	0	4485	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	828	-27.33	0.50	12	0.44	-135.00	7424.00	5260	20230526	-29.85	2355	20221028	56.69	5260	-29.85	20230526	2640	39.77	20230104	5260	-29.85	20230526	2355	56.69	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
71	20230719	110236	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	-80	5	-2.13	342170745	93096	41.54	3700	3750	3620	4885	2635	3760	3675.46	0.66	0	5098	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	826	-27.26	0.50	12	0.41	-135.00	7424.00	5260	20230526	-30.04	2355	20221028	56.26	5260	-30.04	20230526	2640	39.39	20230104	5260	-30.04	20230526	2355	56.26	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
72	20230719	100234	57	100.00	KOSPI	금융업	N	N	N	N	N	3700	-60	5	-1.60	283910275	77256	34.47	3700	3750	3620	4885	2635	3760	3674.93	0.66	0	3934	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	830	-27.41	0.50	12	0.34	-135.00	7424.00	5260	20230526	-29.66	2355	20221028	57.11	5260	-29.66	20230526	2640	40.15	20230104	5260	-29.66	20230526	2355	57.11	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
73	20230719	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	3715	-45	5	-1.20	71359625	19331	8.63	3700	3750	3635	4885	2635	3760	3691.46	0.66	0	-856	3973	3866	3803	3696	3633	3835	3665	112	1125	500	2330	5	1	22434980	833	-27.52	0.50	12	0.09	-135.00	7424.00	5260	20230526	-29.37	2355	20221028	57.75	5260	-29.37	20230526	2640	40.72	20230104	5260	-29.37	20230526	2355	57.75	20221028	1.64	N	009440	500	112 억	147757	N	N	7	N	N
74	20230718	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3760	-115	5	-2.97	846612090	222993	56.04	3890	3910	3740	5030	2715	3875	3796.59	0.81	0	-33001	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	844	-27.85	0.51	12	0.99	-135.00	7424.00	5260	20230526	-28.52	2355	20221028	59.66	5260	-28.52	20230526	2640	42.42	20230104	5260	-28.52	20230526	2355	59.66	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
75	20230718	150234	57	100.00	KOSPI	금융업	N	N	N	N	N	3750	-125	5	-3.23	803472915	211503	53.15	3890	3910	3740	5030	2715	3875	3798.87	0.81	0	-32149	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	841	-27.78	0.51	12	0.94	-135.00	7424.00	5260	20230526	-28.71	2355	20221028	59.24	5260	-28.71	20230526	2640	42.05	20230104	5260	-28.71	20230526	2355	59.24	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
76	20230718	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3770	-105	5	-2.71	664885490	174637	43.89	3890	3910	3760	5030	2715	3875	3807.24	0.81	0	-31389	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	846	-27.93	0.51	12	0.78	-135.00	7424.00	5260	20230526	-28.33	2355	20221028	60.08	5260	-28.33	20230526	2640	42.80	20230104	5260	-28.33	20230526	2355	60.08	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
77	20230718	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3770	-105	5	-2.71	623870505	163773	41.16	3890	3910	3760	5030	2715	3875	3809.36	0.81	0	-28365	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	846	-27.93	0.51	12	0.73	-135.00	7424.00	5260	20230526	-28.33	2355	20221028	60.08	5260	-28.33	20230526	2640	42.80	20230104	5260	-28.33	20230526	2355	60.08	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
78	20230718	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	3785	-90	5	-2.32	584503805	153364	38.54	3890	3910	3760	5030	2715	3875	3811.22	0.81	0	-27014	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	849	-28.04	0.51	12	0.68	-135.00	7424.00	5260	20230526	-28.04	2355	20221028	60.72	5260	-28.04	20230526	2640	43.37	20230104	5260	-28.04	20230526	2355	60.72	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
79	20230718	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	3825	-50	5	-1.29	375414200	98845	24.84	3890	3890	3760	5030	2715	3875	3798.01	0.81	0	-22348	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	858	-28.33	0.52	12	0.44	-135.00	7424.00	5260	20230526	-27.28	2355	20221028	62.42	5260	-27.28	20230526	2640	44.89	20230104	5260	-27.28	20230526	2355	62.42	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
80	20230718	100232	57	100.00	KOSPI	금융업	N	N	N	N	N	3765	-110	5	-2.84	329324655	86662	21.78	3890	3890	3760	5030	2715	3875	3800.10	0.81	0	-20266	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	845	-27.89	0.51	12	0.39	-135.00	7424.00	5260	20230526	-28.42	2355	20221028	59.87	5260	-28.42	20230526	2640	42.61	20230104	5260	-28.42	20230526	2355	59.87	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
81	20230718	090232	57	100.00	KOSPI	금융업	N	N	N	N	N	3830	-45	5	-1.16	17903045	4624	1.16	3890	3890	3825	5030	2715	3875	3871.77	0.81	0	-2459	4008	3941	3863	3796	3718	3975	3830	112	1157	500	2400	5	1	22434980	859	-28.37	0.52	12	0.02	-135.00	7424.00	5260	20230526	-27.19	2355	20221028	62.63	5260	-27.19	20230526	2640	45.08	20230104	5260	-27.19	20230526	2355	62.63	20221028	1.54	N	009440	500	112 억	182678	N	N	7	N	N
82	20230717	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	3875	105	2	2.79	1521911150	395922	77.15	3800	3930	3785	4900	2640	3770	3843.89	0.43	0	83570	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	869	-28.70	0.52	12	1.76	-135.00	7424.00	5260	20230526	-26.33	2355	20221028	64.54	5260	-26.33	20230526	2640	46.78	20230104	5260	-26.33	20230526	2355	64.54	20221028	1.57	N	009440	500	112 억	96422	N	N	7	N	N
83	20230717	150232	57	100.00	KOSPI	금융업	N	N	N	N	N	3855	85	2	2.25	1455710205	378777	73.80	3800	3930	3785	4900	2640	3770	3843.25	0.43	0	82518	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	865	-28.56	0.52	12	1.69	-135.00	7424.00	5260	20230526	-26.71	2355	20221028	63.69	5260	-26.71	20230526	2640	46.02	20230104	5260	-26.71	20230526	2355	63.69	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
84	20230717	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	3875	105	2	2.79	1401996555	364855	71.09	3800	3930	3785	4900	2640	3770	3842.67	0.43	0	81679	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	869	-28.70	0.52	12	1.63	-135.00	7424.00	5260	20230526	-26.33	2355	20221028	64.54	5260	-26.33	20230526	2640	46.78	20230104	5260	-26.33	20230526	2355	64.54	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
85	20230717	130231	57	100.00	KOSPI	금융업	N	N	N	N	N	3895	125	2	3.32	1343755100	349824	68.16	3800	3930	3785	4900	2640	3770	3841.29	0.43	0	80584	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	874	-28.85	0.52	12	1.56	-135.00	7424.00	5260	20230526	-25.95	2355	20221028	65.39	5260	-25.95	20230526	2640	47.54	20230104	5260	-25.95	20230526	2355	65.39	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
86	20230717	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	3890	120	2	3.18	1282483730	334067	65.09	3800	3930	3785	4900	2640	3770	3839.07	0.43	0	79118	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	873	-28.81	0.52	12	1.49	-135.00	7424.00	5260	20230526	-26.05	2355	20221028	65.18	5260	-26.05	20230526	2640	47.35	20230104	5260	-26.05	20230526	2355	65.18	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
87	20230717	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	3870	100	2	2.65	1097755320	286719	55.87	3800	3910	3785	4900	2640	3770	3828.74	0.43	0	72842	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	868	-28.67	0.52	12	1.28	-135.00	7424.00	5260	20230526	-26.43	2355	20221028	64.33	5260	-26.43	20230526	2640	46.59	20230104	5260	-26.43	20230526	2355	64.33	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
88	20230717	100232	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	30	2	0.80	729641170	191050	37.23	3800	3865	3785	4900	2640	3770	3819.19	0.43	0	28313	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	853	-28.15	0.51	12	0.85	-135.00	7424.00	5260	20230526	-27.76	2355	20221028	61.36	5260	-27.76	20230526	2640	43.94	20230104	5260	-27.76	20230526	2355	61.36	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
89	20230717	090232	57	100.00	KOSPI	금융업	N	N	N	N	N	3825	55	2	1.46	248659385	65052	12.68	3800	3855	3795	4900	2640	3770	3822.72	0.43	0	-644	4150	3960	3805	3615	3460	4055	3710	112	1130	500	2330	5	1	22434980	858	-28.33	0.52	12	0.29	-135.00	7424.00	5260	20230526	-27.28	2355	20221028	62.42	5260	-27.28	20230526	2640	44.89	20230104	5260	-27.28	20230526	2355	62.42	20221028	1.57	N	009440	500	112 억	96422	N	N	17	N	N
90	20230714	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	3770	110	2	3.01	1928018810	512450	592.30	3725	3995	3650	4755	2565	3660	3762.35	0.74	0	-70700	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	846	-27.93	0.51	12	2.28	-135.00	7424.00	5260	20230526	-28.33	2355	20221028	60.08	5260	-28.33	20230526	2640	42.80	20230104	5260	-28.33	20230526	2355	60.08	20221028	1.49	N	009440	500	112 억	165329	N	N	17	N	N
91	20230714	150232	57	100.00	KOSPI	금융업	N	N	N	N	N	3670	10	2	0.27	1691606080	449131	519.11	3725	3995	3650	4755	2565	3660	3766.40	0.74	0	-77187	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	823	-27.19	0.49	12	2.00	-135.00	7424.00	5260	20230526	-30.23	2355	20221028	55.84	5260	-30.23	20230526	2640	39.02	20230104	5260	-30.23	20230526	2355	55.84	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
92	20230714	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	20	2	0.55	1572824655	416827	481.78	3725	3995	3650	4755	2565	3660	3773.33	0.74	0	-74088	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	826	-27.26	0.50	12	1.86	-135.00	7424.00	5260	20230526	-30.04	2355	20221028	56.26	5260	-30.04	20230526	2640	39.39	20230104	5260	-30.04	20230526	2355	56.26	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
93	20230714	130231	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	15	2	0.41	1504384950	398173	460.21	3725	3995	3650	4755	2565	3660	3778.22	0.74	0	-72455	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	824	-27.22	0.50	12	1.77	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
94	20230714	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	0	3	0.00	1472643415	389542	450.24	3725	3995	3650	4755	2565	3660	3780.45	0.74	0	-70843	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	821	-27.11	0.49	12	1.74	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
95	20230714	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	3665	5	2	0.14	1422912915	375970	434.55	3725	3995	3650	4755	2565	3660	3784.64	0.74	0	-68767	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	822	-27.15	0.49	12	1.68	-135.00	7424.00	5260	20230526	-30.32	2355	20221028	55.63	5260	-30.32	20230526	2640	38.83	20230104	5260	-30.32	20230526	2355	55.63	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
96	20230714	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	3670	10	2	0.27	1360791700	359020	414.96	3725	3995	3650	4755	2565	3660	3790.29	0.74	0	-67845	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	823	-27.19	0.49	12	1.60	-135.00	7424.00	5260	20230526	-30.23	2355	20221028	55.84	5260	-30.23	20230526	2640	39.02	20230104	5260	-30.23	20230526	2355	55.84	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
97	20230714	090232	57	100.00	KOSPI	금융업	N	N	N	N	N	3765	105	2	2.87	791889040	205541	237.57	3725	3995	3685	4755	2565	3660	3852.71	0.74	0	-26772	3730	3695	3665	3630	3600	3680	3615	112	1095	500	2260	5	1	22434980	845	-27.89	0.51	12	0.92	-135.00	7424.00	5260	20230526	-28.42	2355	20221028	59.87	5260	-28.42	20230526	2640	42.61	20230104	5260	-28.42	20230526	2355	59.87	20221028	1.49	N	009440	500	112 억	165329	N	N	293	N	N
98	20230713	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	0	3	0.00	314308575	85842	19.04	3685	3700	3635	4755	2565	3660	3661.48	0.79	0	-12050	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	821	-27.11	0.49	12	0.38	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.48	N	009440	500	112 억	177099	N	N	293	N	N
99	20230713	150229	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	0	3	0.00	281591995	76904	17.05	3685	3700	3635	4755	2565	3660	3661.60	0.79	0	-12512	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	821	-27.11	0.49	12	0.34	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
100	20230713	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	15	2	0.41	258179755	70513	15.64	3685	3700	3635	4755	2565	3660	3661.45	0.79	0	-11430	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	824	-27.22	0.50	12	0.31	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
101	20230713	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-5	5	-0.14	214164200	58502	12.97	3685	3700	3635	4755	2565	3660	3660.80	0.79	0	-11069	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	820	-27.07	0.49	12	0.26	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
102	20230713	120228	57	100.00	KOSPI	금융업	N	N	N	N	N	3670	10	2	0.27	182490440	49852	11.06	3685	3700	3635	4755	2565	3660	3660.64	0.79	0	-9575	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	823	-27.19	0.49	12	0.22	-135.00	7424.00	5260	20230526	-30.23	2355	20221028	55.84	5260	-30.23	20230526	2640	39.02	20230104	5260	-30.23	20230526	2355	55.84	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
103	20230713	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-5	5	-0.14	155322450	42431	9.41	3685	3700	3635	4755	2565	3660	3660.59	0.79	0	-9423	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	820	-27.07	0.49	12	0.19	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
104	20230713	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	-15	5	-0.41	116561570	31849	7.06	3685	3700	3635	4755	2565	3660	3659.82	0.79	0	-10984	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	818	-27.00	0.49	12	0.14	-135.00	7424.00	5260	20230526	-30.70	2355	20221028	54.78	5260	-30.70	20230526	2640	38.07	20230104	5260	-30.70	20230526	2355	54.78	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
105	20230713	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-5	5	-0.14	26338210	7185	1.59	3685	3685	3655	4755	2565	3660	3665.72	0.79	0	-5556	4056	3857	3686	3487	3316	3957	3587	112	1095	500	2260	5	1	22434980	820	-27.07	0.49	12	0.03	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.48	N	009440	500	112 억	177099	N	N	19	N	N
106	20230712	160228	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	65	2	1.81	1619910480	444710	472.46	3600	3885	3515	4670	2520	3595	3642.56	1.12	0	-71381	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	821	-27.11	0.49	12	1.98	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.53	N	009440	500	112 억	251193	N	N	19	N	N
107	20230712	150229	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	55	2	1.53	1474475560	404946	430.21	3600	3885	3515	4670	2520	3595	3641.17	1.12	0	-68067	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	819	-27.04	0.49	12	1.80	-135.00	7424.00	5260	20230526	-30.61	2355	20221028	54.99	5260	-30.61	20230526	2640	38.26	20230104	5260	-30.61	20230526	2355	54.99	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
108	20230712	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	80	2	2.23	1391902455	382295	406.15	3600	3885	3515	4670	2520	3595	3640.91	1.12	0	-69342	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	824	-27.22	0.50	12	1.70	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
109	20230712	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	3530	-65	5	-1.81	231733900	65315	69.39	3600	3620	3515	4670	2520	3595	3547.94	1.12	0	-25241	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	792	-26.15	0.48	12	0.29	-135.00	7424.00	5260	20230526	-32.89	2355	20221028	49.89	5260	-32.89	20230526	2640	33.71	20230104	5260	-32.89	20230526	2355	49.89	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
110	20230712	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	3515	-80	5	-2.23	219556770	61857	65.72	3600	3620	3515	4670	2520	3595	3549.42	1.12	0	-25241	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	789	-26.04	0.47	12	0.28	-135.00	7424.00	5260	20230526	-33.17	2355	20221028	49.26	5260	-33.17	20230526	2640	33.14	20230104	5260	-33.17	20230526	2355	49.26	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
111	20230712	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	3540	-55	5	-1.53	152813530	42913	45.59	3600	3620	3525	4670	2520	3595	3561.01	1.12	0	-13410	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	794	-26.22	0.48	12	0.19	-135.00	7424.00	5260	20230526	-32.70	2355	20221028	50.32	5260	-32.70	20230526	2640	34.09	20230104	5260	-32.70	20230526	2355	50.32	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
112	20230712	100230	57	100.00	KOSPI	금융업	N	N	N	N	N	3555	-40	5	-1.11	82993090	23176	24.62	3600	3620	3555	4670	2520	3595	3580.99	1.12	0	-5414	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	798	-26.33	0.48	12	0.10	-135.00	7424.00	5260	20230526	-32.41	2355	20221028	50.96	5260	-32.41	20230526	2640	34.66	20230104	5260	-32.41	20230526	2355	50.96	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
113	20230712	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	20	2	0.56	1765205	490	0.52	3600	3615	3600	4670	2520	3595	3602.46	1.12	0	3	3671	3632	3581	3542	3491	3652	3562	112	1075	500	2220	5	1	22434980	811	-26.78	0.49	12	0.00	-135.00	7424.00	5260	20230526	-31.27	2355	20221028	53.50	5260	-31.27	20230526	2640	36.93	20230104	5260	-31.27	20230526	2355	53.50	20221028	1.53	N	009440	500	112 억	251193	N	N	0	N	N
114	20230711	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	3595	15	2	0.42	332253965	93116	55.11	3580	3620	3530	4650	2510	3580	3568.17	1.15	0	-7252	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	807	-26.63	0.48	12	0.42	-135.00	7424.00	5260	20230526	-31.65	2355	20221028	52.65	5260	-31.65	20230526	2640	36.17	20230104	5260	-31.65	20230526	2355	52.65	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
115	20230711	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	10	2	0.28	315842320	88548	52.40	3580	3620	3530	4650	2510	3580	3566.91	1.15	0	-6818	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	805	-26.59	0.48	12	0.39	-135.00	7424.00	5260	20230526	-31.75	2355	20221028	52.44	5260	-31.75	20230526	2640	35.98	20230104	5260	-31.75	20230526	2355	52.44	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
116	20230711	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	-15	5	-0.42	264370560	74191	43.91	3580	3620	3530	4650	2510	3580	3563.38	1.15	0	-9813	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	800	-26.41	0.48	12	0.33	-135.00	7424.00	5260	20230526	-32.22	2355	20221028	51.38	5260	-32.22	20230526	2640	35.04	20230104	5260	-32.22	20230526	2355	51.38	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
117	20230711	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	-30	5	-0.84	240864470	67570	39.99	3580	3620	3530	4650	2510	3580	3564.67	1.15	0	-10859	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	796	-26.30	0.48	12	0.30	-135.00	7424.00	5260	20230526	-32.51	2355	20221028	50.74	5260	-32.51	20230526	2640	34.47	20230104	5260	-32.51	20230526	2355	50.74	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
118	20230711	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	3555	-25	5	-0.70	235299510	66004	39.06	3580	3620	3530	4650	2510	3580	3564.93	1.15	0	-9826	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	798	-26.33	0.48	12	0.29	-135.00	7424.00	5260	20230526	-32.41	2355	20221028	50.96	5260	-32.41	20230526	2640	34.66	20230104	5260	-32.41	20230526	2355	50.96	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
119	20230711	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	-30	5	-0.84	189324965	53004	31.37	3580	3620	3530	4650	2510	3580	3571.90	1.15	0	-5686	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	796	-26.30	0.48	12	0.24	-135.00	7424.00	5260	20230526	-32.51	2355	20221028	50.74	5260	-32.51	20230526	2640	34.47	20230104	5260	-32.51	20230526	2355	50.74	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
120	20230711	100227	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	0	3	0.00	100930420	28111	16.64	3580	3620	3560	4650	2510	3580	3590.42	1.15	0	2612	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	803	-26.52	0.48	12	0.13	-135.00	7424.00	5260	20230526	-31.94	2355	20221028	52.02	5260	-31.94	20230526	2640	35.61	20230104	5260	-31.94	20230526	2355	52.02	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
121	20230711	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	10	2	0.28	3825095	1068	0.63	3580	3590	3580	4650	2510	3580	3581.55	1.15	0	84	3756	3667	3591	3502	3426	3630	3465	112	1070	500	2210	5	1	22434980	805	-26.59	0.48	12	0.00	-135.00	7424.00	5260	20230526	-31.75	2355	20221028	52.44	5260	-31.75	20230526	2640	35.98	20230104	5260	-31.75	20230526	2355	52.44	20221028	1.65	N	009440	500	112 억	257605	N	N	0	N	N
122	20230710	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	-80	5	-2.19	605507915	168768	132.85	3670	3680	3515	4755	2565	3660	3587.82	0.84	0	66280	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	803	-26.52	0.48	12	0.75	-135.00	7424.00	5260	20230526	-31.94	2355	20221028	52.02	5260	-31.94	20230526	2640	35.61	20230104	5260	-31.94	20230526	2355	52.02	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
123	20230710	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	-75	5	-2.05	573325535	159784	125.77	3670	3680	3515	4755	2565	3660	3588.13	0.84	0	69534	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	804	-26.56	0.48	12	0.71	-135.00	7424.00	5260	20230526	-31.84	2355	20221028	52.23	5260	-31.84	20230526	2640	35.80	20230104	5260	-31.84	20230526	2355	52.23	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
124	20230710	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	3625	-35	5	-0.96	506831250	141357	111.27	3670	3680	3515	4755	2565	3660	3585.47	0.84	0	69230	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	813	-26.85	0.49	12	0.63	-135.00	7424.00	5260	20230526	-31.08	2355	20221028	53.93	5260	-31.08	20230526	2640	37.31	20230104	5260	-31.08	20230526	2355	53.93	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
125	20230710	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	-10	5	-0.27	460533175	128549	101.19	3670	3680	3515	4755	2565	3660	3582.55	0.84	0	64627	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	819	-27.04	0.49	12	0.57	-135.00	7424.00	5260	20230526	-30.61	2355	20221028	54.99	5260	-30.61	20230526	2640	38.26	20230104	5260	-30.61	20230526	2355	54.99	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
126	20230710	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	-15	5	-0.41	440316375	123007	96.82	3670	3680	3515	4755	2565	3660	3579.60	0.84	0	66922	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	818	-27.00	0.49	12	0.55	-135.00	7424.00	5260	20230526	-30.70	2355	20221028	54.78	5260	-30.70	20230526	2640	38.07	20230104	5260	-30.70	20230526	2355	54.78	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
127	20230710	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	-45	5	-1.23	424763575	118710	93.44	3670	3680	3515	4755	2565	3660	3578.16	0.84	0	65998	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	811	-26.78	0.49	12	0.53	-135.00	7424.00	5260	20230526	-31.27	2355	20221028	53.50	5260	-31.27	20230526	2640	36.93	20230104	5260	-31.27	20230526	2355	53.50	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
128	20230710	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	-70	5	-1.91	345335750	96658	76.08	3670	3680	3515	4755	2565	3660	3572.76	0.84	0	54738	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	805	-26.59	0.48	12	0.43	-135.00	7424.00	5260	20230526	-31.75	2355	20221028	52.44	5260	-31.75	20230526	2640	35.98	20230104	5260	-31.75	20230526	2355	52.44	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
129	20230710	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-5	5	-0.14	8877150	2420	1.90	3670	3670	3650	4755	2565	3660	3668.24	0.84	0	-1484	3840	3750	3660	3570	3480	3795	3615	112	1095	500	2260	5	1	22434980	820	-27.07	0.49	12	0.01	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.62	N	009440	500	112 억	189127	N	N	0	N	N
130	20230707	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	3660	-15	5	-0.41	458619555	126078	66.11	3645	3750	3570	4775	2575	3675	3637.39	0.80	0	12508	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	821	-27.11	0.49	12	0.56	-135.00	7424.00	5260	20230526	-30.42	2355	20221028	55.41	5260	-30.42	20230526	2640	38.64	20230104	5260	-30.42	20230526	2355	55.41	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
131	20230707	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-75	5	-2.04	426144310	117160	61.43	3645	3750	3570	4775	2575	3675	3637.28	0.80	0	12421	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	808	-26.67	0.48	12	0.52	-135.00	7424.00	5260	20230526	-31.56	2355	20221028	52.87	5260	-31.56	20230526	2640	36.36	20230104	5260	-31.56	20230526	2355	52.87	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
132	20230707	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	-85	5	-2.31	340854210	93370	48.96	3645	3750	3580	4775	2575	3675	3650.57	0.80	0	3290	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	805	-26.59	0.48	12	0.42	-135.00	7424.00	5260	20230526	-31.75	2355	20221028	52.44	5260	-31.75	20230526	2640	35.98	20230104	5260	-31.75	20230526	2355	52.44	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
133	20230707	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	-30	5	-0.82	228873615	62326	32.68	3645	3750	3645	4775	2575	3675	3672.20	0.80	0	299	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	818	-27.00	0.49	12	0.28	-135.00	7424.00	5260	20230526	-30.70	2355	20221028	54.78	5260	-30.70	20230526	2640	38.07	20230104	5260	-30.70	20230526	2355	54.78	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
134	20230707	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	-20	5	-0.54	186061375	50609	26.54	3645	3750	3645	4775	2575	3675	3676.45	0.80	0	1288	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	820	-27.07	0.49	12	0.23	-135.00	7424.00	5260	20230526	-30.51	2355	20221028	55.20	5260	-30.51	20230526	2640	38.45	20230104	5260	-30.51	20230526	2355	55.20	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
135	20230707	110225	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	5	2	0.14	113733115	30831	16.17	3645	3750	3645	4775	2575	3675	3688.92	0.80	0	-7176	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	826	-27.26	0.50	12	0.14	-135.00	7424.00	5260	20230526	-30.04	2355	20221028	56.26	5260	-30.04	20230526	2640	39.39	20230104	5260	-30.04	20230526	2355	56.26	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
136	20230707	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	3695	20	2	0.54	81724970	22121	11.60	3645	3750	3645	4775	2575	3675	3694.45	0.80	0	-5443	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	829	-27.37	0.50	12	0.10	-135.00	7424.00	5260	20230526	-29.75	2355	20221028	56.90	5260	-29.75	20230526	2640	39.96	20230104	5260	-29.75	20230526	2355	56.90	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
137	20230707	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	0	3	0.00	20637725	5661	2.97	3645	3675	3645	4775	2575	3675	3645.59	0.80	0	562	3961	3817	3746	3602	3531	3782	3567	112	1100	500	2270	5	1	22434980	824	-27.22	0.50	12	0.03	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.72	N	009440	500	112 억	178683	N	N	0	N	N
138	20230706	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	-135	5	-3.54	709399385	189987	102.90	3865	3890	3675	4950	2670	3810	3734.04	1.00	0	-45050	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	824	-27.22	0.50	12	0.85	-135.00	7424.00	5260	20230526	-30.13	2355	20221028	56.05	5260	-30.13	20230526	2640	39.20	20230104	5260	-30.13	20230526	2355	56.05	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
139	20230706	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	-130	5	-3.41	657968615	176011	95.33	3865	3890	3680	4950	2670	3810	3738.22	1.00	0	-47292	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	826	-27.26	0.50	12	0.78	-135.00	7424.00	5260	20230526	-30.04	2355	20221028	56.26	5260	-30.04	20230526	2640	39.39	20230104	5260	-30.04	20230526	2355	56.26	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
140	20230706	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	3720	-90	5	-2.36	600591140	160498	86.93	3865	3890	3680	4950	2670	3810	3742.05	1.00	0	-47401	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	835	-27.56	0.50	12	0.72	-135.00	7424.00	5260	20230526	-29.28	2355	20221028	57.96	5260	-29.28	20230526	2640	40.91	20230104	5260	-29.28	20230526	2355	57.96	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
141	20230706	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	3705	-105	5	-2.76	515079695	137363	74.40	3865	3890	3695	4950	2670	3810	3749.77	1.00	0	-44743	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	831	-27.44	0.50	12	0.61	-135.00	7424.00	5260	20230526	-29.56	2355	20221028	57.32	5260	-29.56	20230526	2640	40.34	20230104	5260	-29.56	20230526	2355	57.32	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
142	20230706	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	-75	5	-1.97	444403595	118330	64.09	3865	3890	3695	4950	2670	3810	3755.63	1.00	0	-36751	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	838	-27.67	0.50	12	0.53	-135.00	7424.00	5260	20230526	-28.99	2355	20221028	58.60	5260	-28.99	20230526	2640	41.48	20230104	5260	-28.99	20230526	2355	58.60	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
143	20230706	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	3750	-60	5	-1.57	394019550	104831	56.78	3865	3890	3695	4950	2670	3810	3758.62	1.00	0	-38996	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	841	-27.78	0.51	12	0.47	-135.00	7424.00	5260	20230526	-28.71	2355	20221028	59.24	5260	-28.71	20230526	2640	42.05	20230104	5260	-28.71	20230526	2355	59.24	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
144	20230706	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	3755	-55	5	-1.44	348707850	92736	50.23	3865	3890	3695	4950	2670	3810	3760.22	1.00	0	-36558	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	842	-27.81	0.51	12	0.41	-135.00	7424.00	5260	20230526	-28.61	2355	20221028	59.45	5260	-28.61	20230526	2640	42.23	20230104	5260	-28.61	20230526	2355	59.45	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
145	20230706	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	3810	0	3	0.00	3799575	991	0.54	3865	3865	3810	4950	2670	3810	3834.08	1.00	0	-151	4040	3925	3865	3750	3690	3895	3720	112	1140	500	2360	5	1	22434980	855	-28.22	0.51	12	0.00	-135.00	7424.00	5260	20230526	-27.57	2355	20221028	61.78	5260	-27.57	20230526	2640	44.32	20230104	5260	-27.57	20230526	2355	61.78	20221028	1.64	N	009440	500	112 억	223289	N	N	1	N	N
146	20230705	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	3810	-100	5	-2.56	705586625	183016	56.30	3980	3980	3805	5080	2740	3910	3855.62	1.08	0	-20119	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	855	-28.22	0.51	12	0.82	-135.00	7424.00	5260	20230526	-27.57	2355	20221028	61.78	5260	-27.57	20230526	2640	44.32	20230104	5260	-27.57	20230526	2355	61.78	20221028	1.72	N	009440	500	112 억	241808	N	N	1	N	N
147	20230705	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	3815	-95	5	-2.43	650813880	168665	51.89	3980	3980	3805	5080	2740	3910	3858.62	1.08	0	-17070	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	856	-28.26	0.51	12	0.75	-135.00	7424.00	5260	20230526	-27.47	2355	20221028	62.00	5260	-27.47	20230526	2640	44.51	20230104	5260	-27.47	20230526	2355	62.00	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
148	20230705	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	-65	5	-1.66	590931055	152989	47.06	3980	3980	3805	5080	2740	3910	3862.57	1.08	0	-15954	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	863	-28.48	0.52	12	0.68	-135.00	7424.00	5260	20230526	-26.90	2355	20221028	63.27	5260	-26.90	20230526	2640	45.64	20230104	5260	-26.90	20230526	2355	63.27	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
149	20230705	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	3860	-50	5	-1.28	418135410	107786	33.16	3980	3980	3840	5080	2740	3910	3879.31	1.08	0	-14223	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	866	-28.59	0.52	12	0.48	-135.00	7424.00	5260	20230526	-26.62	2355	20221028	63.91	5260	-26.62	20230526	2640	46.21	20230104	5260	-26.62	20230526	2355	63.91	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
150	20230705	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	-65	5	-1.66	400710545	103255	31.76	3980	3980	3840	5080	2740	3910	3880.79	1.08	0	-13634	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	863	-28.48	0.52	12	0.46	-135.00	7424.00	5260	20230526	-26.90	2355	20221028	63.27	5260	-26.90	20230526	2640	45.64	20230104	5260	-26.90	20230526	2355	63.27	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
151	20230705	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	3865	-45	5	-1.15	328068995	84377	25.96	3980	3980	3840	5080	2740	3910	3888.13	1.08	0	-12754	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	867	-28.63	0.52	12	0.38	-135.00	7424.00	5260	20230526	-26.52	2355	20221028	64.12	5260	-26.52	20230526	2640	46.40	20230104	5260	-26.52	20230526	2355	64.12	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
152	20230705	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	3850	-60	5	-1.53	256229125	65790	20.24	3980	3980	3840	5080	2740	3910	3894.65	1.08	0	-409	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	864	-28.52	0.52	12	0.29	-135.00	7424.00	5260	20230526	-26.81	2355	20221028	63.48	5260	-26.81	20230526	2640	45.83	20230104	5260	-26.81	20230526	2355	63.48	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
153	20230705	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-5	5	-0.13	24284990	6167	1.90	3980	3980	3885	5080	2740	3910	3937.89	1.08	0	-4276	4216	4062	3956	3802	3696	4010	3750	112	1170	500	2420	5	1	22434980	876	-28.93	0.53	12	0.03	-135.00	7424.00	5260	20230526	-25.76	2355	20221028	65.82	5260	-25.76	20230526	2640	47.92	20230104	5260	-25.76	20230526	2355	65.82	20221028	1.72	N	009440	500	112 억	241808	N	N	2	N	N
154	20230704	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	3910	-90	5	-2.25	1276565075	324404	69.57	4000	4110	3850	5200	2800	4000	3935.12	1.31	0	-48469	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	877	-28.96	0.53	12	1.45	-135.00	7424.00	5260	20220701	-25.67	2355	20221028	66.03	5260	-25.67	20230526	2640	48.11	20230104	5260	-25.67	20230526	2355	66.03	20221028	1.64	N	009440	500	112 억	294646	N	N	2	N	N
155	20230704	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-50	5	-1.25	1211087420	307706	65.99	4000	4110	3850	5200	2800	4000	3935.86	1.31	0	-48686	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	886	-29.26	0.53	12	1.37	-135.00	7424.00	5260	20220701	-24.90	2355	20221028	67.73	5260	-24.90	20230526	2640	49.62	20230104	5260	-24.90	20230526	2355	67.73	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
156	20230704	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	3930	-70	5	-1.75	1127542215	286427	61.43	4000	4110	3850	5200	2800	4000	3936.58	1.31	0	-38498	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	882	-29.11	0.53	12	1.28	-135.00	7424.00	5260	20220701	-25.29	2355	20221028	66.88	5260	-25.29	20230526	2640	48.86	20230104	5260	-25.29	20230526	2355	66.88	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
157	20230704	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	3915	-85	5	-2.12	1015728795	258103	55.35	4000	4110	3850	5200	2800	4000	3935.36	1.31	0	-36129	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	878	-29.00	0.53	12	1.15	-135.00	7424.00	5260	20220701	-25.57	2355	20221028	66.24	5260	-25.57	20230526	2640	48.30	20230104	5260	-25.57	20230526	2355	66.24	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
158	20230704	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	3915	-85	5	-2.12	751083810	189862	40.72	4000	4110	3890	5200	2800	4000	3955.95	1.31	0	-41569	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	878	-29.00	0.53	12	0.85	-135.00	7424.00	5260	20220701	-25.57	2355	20221028	66.24	5260	-25.57	20230526	2640	48.30	20230104	5260	-25.57	20230526	2355	66.24	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
159	20230704	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-80	5	-2.00	715705315	180844	38.78	4000	4110	3890	5200	2800	4000	3957.58	1.31	0	-40304	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	879	-29.04	0.53	12	0.81	-135.00	7424.00	5260	20220701	-25.48	2355	20221028	66.45	5260	-25.48	20230526	2640	48.48	20230104	5260	-25.48	20230526	2355	66.45	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
160	20230704	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	3935	-65	5	-1.62	288810405	73313	15.72	4000	4020	3895	5200	2800	4000	3939.42	1.31	0	-14577	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	883	-29.15	0.53	12	0.33	-135.00	7424.00	5260	20220701	-25.19	2355	20221028	67.09	5260	-25.19	20230526	2640	49.05	20230104	5260	-25.19	20230526	2355	67.09	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
161	20230704	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-15	5	-0.38	18438810	4630	0.99	4000	4000	3965	5200	2800	4000	3982.46	1.31	0	-582	4233	4116	4023	3906	3813	4175	3965	112	1200	500	2480	5	1	22434980	894	-29.52	0.54	12	0.02	-135.00	7424.00	5260	20220701	-24.24	2355	20221028	69.21	5260	-24.24	20230526	2640	50.95	20230104	5260	-24.24	20230526	2355	69.21	20221028	1.64	N	009440	500	112 억	294646	N	N	0	N	N
162	20230703	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	140	2	3.63	1850630350	461806	94.78	3940	4140	3930	5010	2705	3860	4007.38	0.79	0	112125	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	897	-29.63	0.54	12	2.06	-135.00	7424.00	5260	20220701	-23.95	2355	20221028	69.85	5260	-23.95	20230526	2640	51.52	20230104	5260	-23.95	20230526	2355	69.85	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
163	20230703	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	140	2	3.63	1752014405	437142	89.72	3940	4140	3930	5010	2705	3860	4007.88	0.79	0	106996	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	897	-29.63	0.54	12	1.95	-135.00	7424.00	5260	20220701	-23.95	2355	20221028	69.85	5260	-23.95	20230526	2640	51.52	20230104	5260	-23.95	20230526	2355	69.85	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
164	20230703	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	185	2	4.79	1701544390	424573	87.14	3940	4140	3930	5010	2705	3860	4007.66	0.79	0	106058	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	907	-29.96	0.54	12	1.89	-135.00	7424.00	5260	20220701	-23.10	2355	20221028	71.76	5260	-23.10	20230526	2640	53.22	20230104	5260	-23.10	20230526	2355	71.76	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
165	20230703	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	160	2	4.15	1615333100	403124	82.73	3940	4140	3930	5010	2705	3860	4007.04	0.79	0	107078	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	902	-29.78	0.54	12	1.80	-135.00	7424.00	5260	20220701	-23.57	2355	20221028	70.70	5260	-23.57	20230526	2640	52.27	20230104	5260	-23.57	20230526	2355	70.70	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
166	20230703	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	155	2	4.02	1530833240	382121	78.42	3940	4140	3930	5010	2705	3860	4006.15	0.79	0	101157	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	901	-29.74	0.54	12	1.70	-135.00	7424.00	5260	20220701	-23.67	2355	20221028	70.49	5260	-23.67	20230526	2640	52.08	20230104	5260	-23.67	20230526	2355	70.49	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
167	20230703	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	145	2	3.76	1363990505	340423	69.87	3940	4140	3930	5010	2705	3860	4006.75	0.79	0	95952	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	899	-29.67	0.54	12	1.52	-135.00	7424.00	5260	20220701	-23.86	2355	20221028	70.06	5260	-23.86	20230526	2640	51.70	20230104	5260	-23.86	20230526	2355	70.06	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
168	20230703	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	150	2	3.89	860416105	214374	44.00	3940	4140	3930	5010	2705	3860	4013.62	0.79	0	7368	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	900	-29.70	0.54	12	0.96	-135.00	7424.00	5260	20220701	-23.76	2355	20221028	70.28	5260	-23.76	20230526	2640	51.89	20230104	5260	-23.76	20230526	2355	70.28	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N
169	20230703	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	175	2	4.53	402570475	100055	20.53	3940	4140	3930	5010	2705	3860	4023.49	0.79	0	-144	4126	3992	3926	3792	3726	3960	3760	112	1152	500	2390	5	1	22434980	905	-29.89	0.54	12	0.45	-135.00	7424.00	5260	20220701	-23.29	2355	20221028	71.34	5260	-23.29	20230526	2640	52.84	20230104	5260	-23.29	20230526	2355	71.34	20221028	1.53	N	009440	500	112 억	176450	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History