KissMeData/015860/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	65	2	1.56	278385285	66088	82.75	4245	4270	4145	5430	2930	4180	4212.34	4.51	0	-2422	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2095	11.38	0.47	12	0.13	373.00	9099.00	6980	20220802	-39.18	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	6980	-39.18	20220802	3660	15.98	20230103	2.81	N	015860	1000	498 억	2224016	N	N	8	N	N
3	20230731	150315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4265	85	2	2.03	272421430	64686	80.99	4245	4270	4145	5430	2930	4180	4211.44	4.51	0	-1665	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2105	11.43	0.47	12	0.13	373.00	9099.00	6980	20220802	-38.90	3660	20230103	16.53	5400	-21.02	20230406	3660	16.53	20230103	6980	-38.90	20220802	3660	16.53	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
4	20230731	140316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4200	20	2	0.48	218323320	51866	64.94	4245	4270	4145	5430	2930	4180	4209.37	4.51	0	153	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2073	11.26	0.46	12	0.11	373.00	9099.00	6980	20220802	-39.83	3660	20230103	14.75	5400	-22.22	20230406	3660	14.75	20230103	6980	-39.83	20220802	3660	14.75	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
5	20230731	130317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4185	5	2	0.12	196487475	46642	58.40	4245	4270	4145	5430	2930	4180	4212.67	4.51	0	-110	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2065	11.22	0.46	12	0.09	373.00	9099.00	6980	20220802	-40.04	3660	20230103	14.34	5400	-22.50	20230406	3660	14.34	20230103	6980	-40.04	20220802	3660	14.34	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
6	20230731	120320	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4210	30	2	0.72	183021685	43440	54.39	4245	4270	4145	5430	2930	4180	4213.21	4.51	0	1293	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2078	11.29	0.46	12	0.09	373.00	9099.00	6980	20220802	-39.68	3660	20230103	15.03	5400	-22.04	20230406	3660	15.03	20230103	6980	-39.68	20220802	3660	15.03	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
7	20230731	110319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4195	15	2	0.36	153153410	36361	45.53	4245	4270	4145	5430	2930	4180	4212.02	4.51	0	-1737	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2070	11.25	0.46	12	0.07	373.00	9099.00	6980	20220802	-39.90	3660	20230103	14.62	5400	-22.31	20230406	3660	14.62	20230103	6980	-39.90	20220802	3660	14.62	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
8	20230731	100319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4195	15	2	0.36	112524880	26662	33.38	4245	4270	4145	5430	2930	4180	4220.42	4.51	0	-3737	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2070	11.25	0.46	12	0.05	373.00	9099.00	6980	20220802	-39.90	3660	20230103	14.62	5400	-22.31	20230406	3660	14.62	20230103	6980	-39.90	20220802	3660	14.62	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
9	20230731	090315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	65	2	1.56	2506750	598	0.75	4245	4245	4180	5430	2930	4180	4191.89	4.51	0	-6	4320	4250	4120	4050	3920	4285	4085	499	1250	1000	3000	5	1	49347483	2095	11.38	0.47	12	0.00	373.00	9099.00	6980	20220802	-39.18	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	6980	-39.18	20220802	3660	15.98	20230103	2.81	N	015860	1000	498 억	2224016	N	N	26	N	N
10	20230728	160317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	130	2	3.21	330663015	79869	84.01	3990	4190	3990	5260	2835	4050	4140.06	4.45	0	24045	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2063	11.21	0.46	12	0.16	373.00	9099.00	6980	20220802	-40.11	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6980	-40.11	20220802	3660	14.21	20230103	2.86	N	015860	1000	498 억	2198035	N	N	26	N	N
11	20230728	150316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	110	2	2.72	312249325	75455	79.37	3990	4190	3990	5260	2835	4050	4138.22	4.45	0	23971	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2053	11.15	0.46	12	0.15	373.00	9099.00	6980	20220802	-40.40	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6980	-40.40	20220802	3660	13.66	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
12	20230728	140316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	120	2	2.96	269774855	65245	68.63	3990	4190	3990	5260	2835	4050	4134.80	4.45	0	21239	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2058	11.18	0.46	12	0.13	373.00	9099.00	6980	20220802	-40.26	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6980	-40.26	20220802	3660	13.93	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
13	20230728	130317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	120	2	2.96	234785510	56850	59.80	3990	4190	3990	5260	2835	4050	4129.91	4.45	0	15908	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2058	11.18	0.46	12	0.12	373.00	9099.00	6980	20220802	-40.26	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6980	-40.26	20220802	3660	13.93	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
14	20230728	120314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4150	100	2	2.47	173086245	42040	44.22	3990	4190	3990	5260	2835	4050	4117.18	4.45	0	8325	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2048	11.13	0.46	12	0.09	373.00	9099.00	6980	20220802	-40.54	3660	20230103	13.39	5400	-23.15	20230406	3660	13.39	20230103	6980	-40.54	20220802	3660	13.39	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
15	20230728	110318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4175	125	2	3.09	138877780	33838	35.59	3990	4190	3990	5260	2835	4050	4104.20	4.45	0	5342	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2060	11.19	0.46	12	0.07	373.00	9099.00	6980	20220802	-40.19	3660	20230103	14.07	5400	-22.69	20230406	3660	14.07	20230103	6980	-40.19	20220802	3660	14.07	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
16	20230728	100316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	90	2	2.22	99210045	24324	25.59	3990	4150	3990	5260	2835	4050	4078.69	4.45	0	2296	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2043	11.10	0.45	12	0.05	373.00	9099.00	6980	20220802	-40.69	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6980	-40.69	20220802	3660	13.11	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
17	20230728	090317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4090	40	2	0.99	29514695	7380	7.76	3990	4110	3990	5260	2835	4050	3999.28	4.45	0	-408	4270	4160	4035	3925	3800	4215	3980	499	1212	1000	2910	5	1	49347483	2018	10.97	0.45	12	0.01	373.00	9099.00	6980	20220802	-41.40	3660	20230103	11.75	5400	-24.26	20230406	3660	11.75	20230103	6980	-41.40	20220802	3660	11.75	20230103	2.86	N	015860	1000	498 억	2198035	N	N	0	N	N
18	20230727	160316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	25	2	0.62	382264805	94215	21.50	3910	4145	3910	5230	2820	4025	4057.37	4.45	-5897	-2638	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	1999	10.86	0.45	12	0.19	373.00	9099.00	6980	20220802	-41.98	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6980	-41.98	20220802	3660	10.66	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
19	20230727	150315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4080	55	2	1.37	364619965	89880	20.51	3910	4145	3910	5230	2820	4025	4056.74	4.45	-5897	-1512	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	2013	10.94	0.45	12	0.18	373.00	9099.00	6980	20220802	-41.55	3660	20230103	11.48	5400	-24.44	20230406	3660	11.48	20230103	6980	-41.55	20220802	3660	11.48	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
20	20230727	140313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	25	2	0.62	324732040	80016	18.26	3910	4145	3910	5230	2820	4025	4058.34	4.45	-5897	-1155	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	1999	10.86	0.45	12	0.16	373.00	9099.00	6980	20220802	-41.98	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6980	-41.98	20220802	3660	10.66	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
21	20230727	130314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4040	15	2	0.37	293153740	72206	16.48	3910	4145	3910	5230	2820	4025	4059.96	4.45	-5897	-2805	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	1994	10.83	0.44	12	0.15	373.00	9099.00	6980	20220802	-42.12	3660	20230103	10.38	5400	-25.19	20230406	3660	10.38	20230103	6980	-42.12	20220802	3660	10.38	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
22	20230727	120316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4055	30	2	0.75	266387435	65572	14.97	3910	4145	3910	5230	2820	4025	4062.52	4.45	-5897	-3022	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	2001	10.87	0.45	12	0.13	373.00	9099.00	6980	20220802	-41.91	3660	20230103	10.79	5400	-24.91	20230406	3660	10.79	20230103	6980	-41.91	20220802	3660	10.79	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
23	20230727	110314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4075	50	2	1.24	205418460	50528	11.53	3910	4145	3910	5230	2820	4025	4065.44	4.45	-5897	2689	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	2011	10.92	0.45	12	0.10	373.00	9099.00	6980	20220802	-41.62	3660	20230103	11.34	5400	-24.54	20230406	3660	11.34	20230103	6980	-41.62	20220802	3660	11.34	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
24	20230727	100315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4090	65	2	1.61	140718855	34641	7.91	3910	4145	3910	5230	2820	4025	4062.21	4.45	-5897	947	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	2018	10.97	0.45	12	0.07	373.00	9099.00	6980	20220802	-41.40	3660	20230103	11.75	5400	-24.26	20230406	3660	11.75	20230103	6980	-41.40	20220802	3660	11.75	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
25	20230727	090314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4070	45	2	1.12	33943105	8568	1.96	3910	4075	3910	5230	2820	4025	3961.61	4.45	-5897	1548	4541	4282	4091	3832	3641	4187	3737	499	1205	1000	2890	5	1	49347483	2008	10.91	0.45	12	0.02	373.00	9099.00	6980	20220802	-41.69	3660	20230103	11.20	5400	-24.63	20230406	3660	11.20	20230103	6980	-41.69	20220802	3660	11.20	20230103	2.88	N	015860	1000	498 억	2196039	N	N	0	N	N
26	20230726	160313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-260	5	-6.07	1778393200	437378	286.04	4330	4350	3900	5570	3000	4285	4066.04	4.46	0	4371	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	1986	10.79	0.44	12	0.89	373.00	9099.00	6980	20220802	-42.34	3660	20230103	9.97	5400	-25.46	20230406	3660	9.97	20230103	6980	-42.34	20220802	3660	9.97	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
27	20230726	150315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-205	5	-4.78	1695585740	416860	272.63	4330	4350	3900	5570	3000	4285	4067.52	4.46	0	-209	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	2013	10.94	0.45	12	0.84	373.00	9099.00	6980	20220802	-41.55	3660	20230103	11.48	5400	-24.44	20230406	3660	11.48	20230103	6980	-41.55	20220802	3660	11.48	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
28	20230726	140316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-270	5	-6.30	1602551490	393818	257.56	4330	4350	3900	5570	3000	4285	4069.27	4.46	0	-5510	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	1981	10.76	0.44	12	0.80	373.00	9099.00	6980	20220802	-42.48	3660	20230103	9.70	5400	-25.65	20230406	3660	9.70	20230103	6980	-42.48	20220802	3660	9.70	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
29	20230726	130312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4000	-285	5	-6.65	1270170785	312087	204.10	4330	4350	3900	5570	3000	4285	4069.93	4.46	0	-7029	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	1974	10.72	0.44	12	0.63	373.00	9099.00	6980	20220802	-42.69	3660	20230103	9.29	5400	-25.93	20230406	3660	9.29	20230103	6980	-42.69	20220802	3660	9.29	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
30	20230726	120314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-265	5	-6.18	867250690	211017	138.00	4330	4350	4010	5570	3000	4285	4109.86	4.46	0	-1625	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	1984	10.78	0.44	12	0.43	373.00	9099.00	6980	20220802	-42.41	3660	20230103	9.84	5400	-25.56	20230406	3660	9.84	20230103	6980	-42.41	20220802	3660	9.84	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
31	20230726	110312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-235	5	-5.48	749790875	181907	118.97	4330	4350	4010	5570	3000	4285	4121.84	4.46	0	-5820	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	1999	10.86	0.45	12	0.37	373.00	9099.00	6980	20220802	-41.98	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6980	-41.98	20220802	3660	10.66	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
32	20230726	100315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-115	5	-2.68	333631660	79561	52.03	4330	4350	4140	5570	3000	4285	4193.41	4.46	0	-22614	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	2058	11.18	0.46	12	0.16	373.00	9099.00	6980	20220802	-40.26	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6980	-40.26	20220802	3660	13.93	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
33	20230726	090311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4310	25	2	0.58	23842910	5516	3.61	4330	4350	4290	5570	3000	4285	4322.50	4.46	0	-1025	4465	4375	4270	4180	4075	4420	4225	499	1285	1000	3080	5	1	49347483	2127	11.55	0.47	12	0.01	373.00	9099.00	6980	20220802	-38.25	3660	20230103	17.76	5400	-20.19	20230406	3660	17.76	20230103	6980	-38.25	20220802	3660	17.76	20230103	2.89	N	015860	1000	498 억	2201936	N	N	0	N	N
34	20230725	160311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4285	25	2	0.59	639591635	150279	72.08	4260	4360	4165	5530	2985	4260	4256.00	4.48	0	-10636	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2115	11.49	0.47	12	0.30	373.00	9099.00	6980	20220802	-38.61	3660	20230103	17.08	5400	-20.65	20230406	3660	17.08	20230103	6980	-38.61	20220802	3660	17.08	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
35	20230725	150310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	10	2	0.23	567983715	133387	63.98	4260	4360	4165	5530	2985	4260	4258.16	4.48	0	-12581	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2107	11.45	0.47	12	0.27	373.00	9099.00	6980	20220802	-38.83	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	6980	-38.83	20220802	3660	16.67	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
36	20230725	140310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4280	20	2	0.47	531781985	124873	59.89	4260	4360	4165	5530	2985	4260	4258.58	4.48	0	-12931	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2112	11.47	0.47	12	0.25	373.00	9099.00	6980	20220802	-38.68	3660	20230103	16.94	5400	-20.74	20230406	3660	16.94	20230103	6980	-38.68	20220802	3660	16.94	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
37	20230725	130312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4315	55	2	1.29	479685915	112664	54.04	4260	4360	4165	5530	2985	4260	4257.67	4.48	0	-11636	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2129	11.57	0.47	12	0.23	373.00	9099.00	6980	20220802	-38.18	3660	20230103	17.90	5400	-20.09	20230406	3660	17.90	20230103	6980	-38.18	20220802	3660	17.90	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
38	20230725	120312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4320	60	2	1.41	368403230	86935	41.70	4260	4360	4165	5530	2985	4260	4237.69	4.48	0	-9397	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2132	11.58	0.47	12	0.18	373.00	9099.00	6980	20220802	-38.11	3660	20230103	18.03	5400	-20.00	20230406	3660	18.03	20230103	6980	-38.11	20220802	3660	18.03	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
39	20230725	110310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4290	30	2	0.70	276821090	65732	31.53	4260	4290	4165	5530	2985	4260	4211.36	4.48	0	-2481	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2117	11.50	0.47	12	0.13	373.00	9099.00	6980	20220802	-38.54	3660	20230103	17.21	5400	-20.56	20230406	3660	17.21	20230103	6980	-38.54	20220802	3660	17.21	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
40	20230725	100311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4175	-85	5	-2.00	216639680	51496	24.70	4260	4280	4165	5530	2985	4260	4206.92	4.48	0	-735	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2060	11.19	0.46	12	0.10	373.00	9099.00	6980	20220802	-40.19	3660	20230103	14.07	5400	-22.69	20230406	3660	14.07	20230103	6980	-40.19	20220802	3660	14.07	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
41	20230725	090312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4280	20	2	0.47	4017460	943	0.45	4260	4280	4260	5530	2985	4260	4260.30	4.48	0	-114	4526	4392	4316	4182	4106	4355	4145	499	1272	1000	3060	5	1	49347483	2112	11.47	0.47	12	0.00	373.00	9099.00	6980	20220802	-38.68	3660	20230103	16.94	5400	-20.74	20230406	3660	16.94	20230103	6980	-38.68	20220802	3660	16.94	20230103	2.89	N	015860	1000	498 억	2212211	N	N	0	N	N
42	20230724	160310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4260	-165	5	-3.73	894606170	208393	272.83	4385	4450	4240	5750	3100	4425	4292.90	4.50	0	-9210	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2102	11.42	0.47	12	0.42	373.00	9099.00	6980	20220802	-38.97	3660	20230103	16.39	5400	-21.11	20230406	3660	16.39	20230103	6980	-38.97	20220802	3660	16.39	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
43	20230724	150309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4290	-135	5	-3.05	853805465	198828	260.31	4385	4450	4240	5750	3100	4425	4294.19	4.50	0	-12996	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2117	11.50	0.47	12	0.40	373.00	9099.00	6980	20220802	-38.54	3660	20230103	17.21	5400	-20.56	20230406	3660	17.21	20230103	6980	-38.54	20220802	3660	17.21	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
44	20230724	140308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	-155	5	-3.50	771468985	179635	235.18	4385	4450	4240	5750	3100	4425	4294.65	4.50	0	-14770	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2107	11.45	0.47	12	0.36	373.00	9099.00	6980	20220802	-38.83	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	6980	-38.83	20220802	3660	16.67	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
45	20230724	130309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4265	-160	5	-3.62	687953315	160066	209.56	4385	4450	4240	5750	3100	4425	4297.94	4.50	0	-13412	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2105	11.43	0.47	12	0.32	373.00	9099.00	6980	20220802	-38.90	3660	20230103	16.53	5400	-21.02	20230406	3660	16.53	20230103	6980	-38.90	20220802	3660	16.53	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
46	20230724	120309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	-155	5	-3.50	619588565	144031	188.57	4385	4450	4240	5750	3100	4425	4301.77	4.50	0	-14101	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2107	11.45	0.47	12	0.29	373.00	9099.00	6980	20220802	-38.83	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	6980	-38.83	20220802	3660	16.67	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
47	20230724	110311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4280	-145	5	-3.28	537330215	124710	163.27	4385	4450	4240	5750	3100	4425	4308.64	4.50	0	-16866	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2112	11.47	0.47	12	0.25	373.00	9099.00	6980	20220802	-38.68	3660	20230103	16.94	5400	-20.74	20230406	3660	16.94	20230103	6980	-38.68	20220802	3660	16.94	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
48	20230724	100308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4325	-100	5	-2.26	239719860	55248	72.33	4385	4450	4310	5750	3100	4425	4338.98	4.50	0	-9285	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2134	11.60	0.48	12	0.11	373.00	9099.00	6980	20220802	-38.04	3660	20230103	18.17	5400	-19.91	20230406	3660	18.17	20230103	6980	-38.04	20220802	3660	18.17	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
49	20230724	090308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4450	25	2	0.56	9299895	2120	2.78	4385	4450	4380	5750	3100	4425	4386.74	4.50	0	16	4515	4470	4440	4395	4365	4462	4387	499	1325	1000	3180	5	1	49347483	2196	11.93	0.49	12	0.00	373.00	9099.00	6980	20220802	-36.25	3660	20230103	21.58	5400	-17.59	20230406	3660	21.58	20230103	6980	-36.25	20220802	3660	21.58	20230103	2.89	N	015860	1000	498 억	2221850	N	N	0	N	N
50	20230721	160307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4425	0	3	0.00	337366160	75971	92.69	4425	4485	4410	5750	3100	4425	4440.73	4.49	0	4978	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2184	11.86	0.49	12	0.15	373.00	9099.00	6980	20220802	-36.60	3660	20230103	20.90	5400	-18.06	20230406	3660	20.90	20230103	6980	-36.60	20220802	3660	20.90	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
51	20230721	150309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4440	15	2	0.34	298932945	67294	82.10	4425	4485	4410	5750	3100	4425	4442.19	4.49	0	5033	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2191	11.90	0.49	12	0.14	373.00	9099.00	6980	20220802	-36.39	3660	20230103	21.31	5400	-17.78	20230406	3660	21.31	20230103	6980	-36.39	20220802	3660	21.31	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
52	20230721	140308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4450	25	2	0.56	261614240	58900	71.86	4425	4485	4410	5750	3100	4425	4441.67	4.49	0	4060	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2196	11.93	0.49	12	0.12	373.00	9099.00	6980	20220802	-36.25	3660	20230103	21.58	5400	-17.59	20230406	3660	21.58	20230103	6980	-36.25	20220802	3660	21.58	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
53	20230721	130307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4445	20	2	0.45	177001200	39892	48.67	4425	4485	4410	5750	3100	4425	4437.01	4.49	0	4114	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2193	11.92	0.49	12	0.08	373.00	9099.00	6980	20220802	-36.32	3660	20230103	21.45	5400	-17.69	20230406	3660	21.45	20230103	6980	-36.32	20220802	3660	21.45	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
54	20230721	120311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4465	40	2	0.90	150469690	33951	41.42	4425	4470	4410	5750	3100	4425	4431.97	4.49	0	3762	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2203	11.97	0.49	12	0.07	373.00	9099.00	6980	20220802	-36.03	3660	20230103	21.99	5400	-17.31	20230406	3660	21.99	20230103	6980	-36.03	20220802	3660	21.99	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
55	20230721	110310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4455	30	2	0.68	106650185	24119	29.43	4425	4465	4410	5750	3100	4425	4421.83	4.49	0	1077	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2198	11.94	0.49	12	0.05	373.00	9099.00	6980	20220802	-36.17	3660	20230103	21.72	5400	-17.50	20230406	3660	21.72	20230103	6980	-36.17	20220802	3660	21.72	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
56	20230721	100309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4425	0	3	0.00	66721895	15093	18.41	4425	4435	4410	5750	3100	4425	4420.72	4.49	0	-641	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2184	11.86	0.49	12	0.03	373.00	9099.00	6980	20220802	-36.60	3660	20230103	20.90	5400	-18.06	20230406	3660	20.90	20230103	6980	-36.60	20220802	3660	20.90	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
57	20230721	090310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4435	10	2	0.23	9312960	2104	2.57	4425	4435	4425	5750	3100	4425	4426.31	4.49	0	1635	4525	4475	4445	4395	4365	4460	4380	499	1325	1000	3180	5	1	49347483	2189	11.89	0.49	12	0.00	373.00	9099.00	6980	20220802	-36.46	3660	20230103	21.17	5400	-17.87	20230406	3660	21.17	20230103	6980	-36.46	20220802	3660	21.17	20230103	2.88	N	015860	1000	498 억	2214057	N	N	84	N	N
58	20230720	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4425	-20	5	-0.45	354435335	79886	73.53	4440	4495	4415	5770	3115	4445	4436.80	4.44	0	18562	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2184	11.86	0.49	12	0.16	373.00	9099.00	6980	20220802	-36.60	3660	20230103	20.90	5400	-18.06	20230406	3660	20.90	20230103	6980	-36.60	20220802	3660	20.90	20230103	2.88	N	015860	1000	498 억	2192296	N	N	84	N	N
59	20230720	150306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4435	-10	5	-0.22	328614200	74055	68.16	4440	4495	4415	5770	3115	4445	4437.38	4.44	0	18795	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2189	11.89	0.49	12	0.15	373.00	9099.00	6980	20220802	-36.46	3660	20230103	21.17	5400	-17.87	20230406	3660	21.17	20230103	6980	-36.46	20220802	3660	21.17	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
60	20230720	140306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4445	0	3	0.00	296071945	66722	61.41	4440	4495	4415	5770	3115	4445	4437.34	4.44	0	18450	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2193	11.92	0.49	12	0.14	373.00	9099.00	6980	20220802	-36.32	3660	20230103	21.45	5400	-17.69	20230406	3660	21.45	20230103	6980	-36.32	20220802	3660	21.45	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
61	20230720	130307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4460	15	2	0.34	276644295	62356	57.40	4440	4495	4415	5770	3115	4445	4436.46	4.44	0	18895	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2201	11.96	0.49	12	0.13	373.00	9099.00	6980	20220802	-36.10	3660	20230103	21.86	5400	-17.41	20230406	3660	21.86	20230103	6980	-36.10	20220802	3660	21.86	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
62	20230720	120309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4445	0	3	0.00	261754075	59009	54.31	4440	4495	4415	5770	3115	4445	4435.75	4.44	0	17590	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2193	11.92	0.49	12	0.12	373.00	9099.00	6980	20220802	-36.32	3660	20230103	21.45	5400	-17.69	20230406	3660	21.45	20230103	6980	-36.32	20220802	3660	21.45	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
63	20230720	110308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4430	-15	5	-0.34	223539925	50403	46.39	4440	4495	4415	5770	3115	4445	4434.95	4.44	0	13149	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2186	11.88	0.49	12	0.10	373.00	9099.00	6980	20220802	-36.53	3660	20230103	21.04	5400	-17.96	20230406	3660	21.04	20230103	6980	-36.53	20220802	3660	21.04	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
64	20230720	100305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4445	0	3	0.00	88999405	20005	18.41	4440	4495	4440	5770	3115	4445	4448.96	4.44	0	2035	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2193	11.92	0.49	12	0.04	373.00	9099.00	6980	20220802	-36.32	3660	20230103	21.45	5400	-17.69	20230406	3660	21.45	20230103	6980	-36.32	20220802	3660	21.45	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
65	20230720	090305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4495	50	2	1.12	6504305	1462	1.35	4440	4495	4440	5770	3115	4445	4450.94	4.44	0	-100	4601	4522	4461	4382	4321	4492	4352	499	1327	1000	3200	5	1	49347483	2218	12.05	0.49	12	0.00	373.00	9099.00	6980	20220802	-35.60	3660	20230103	22.81	5400	-16.76	20230406	3660	22.81	20230103	6980	-35.60	20220802	3660	22.81	20230103	2.88	N	015860	1000	498 억	2192296	N	N	0	N	N
66	20230719	160312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4445	-40	5	-0.89	481113120	108124	55.38	4540	4540	4400	5830	3140	4485	4449.64	4.42	0	11535	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2193	11.92	0.49	12	0.22	373.00	9099.00	6980	20220802	-36.32	3660	20230103	21.45	5400	-17.69	20230406	3660	21.45	20230103	6980	-36.32	20220802	3660	21.45	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
67	20230719	150310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4460	-25	5	-0.56	439977485	98877	50.65	4540	4540	4400	5830	3140	4485	4449.75	4.42	0	9730	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2201	11.96	0.49	12	0.20	373.00	9099.00	6980	20220802	-36.10	3660	20230103	21.86	5400	-17.41	20230406	3660	21.86	20230103	6980	-36.10	20220802	3660	21.86	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
68	20230719	140311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4460	-25	5	-0.56	420879635	94587	48.45	4540	4540	4400	5830	3140	4485	4449.66	4.42	0	9650	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2201	11.96	0.49	12	0.19	373.00	9099.00	6980	20220802	-36.10	3660	20230103	21.86	5400	-17.41	20230406	3660	21.86	20230103	6980	-36.10	20220802	3660	21.86	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
69	20230719	130307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4450	-35	5	-0.78	397355525	89310	45.75	4540	4540	4400	5830	3140	4485	4449.17	4.42	0	9079	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2196	11.93	0.49	12	0.18	373.00	9099.00	6980	20220802	-36.25	3660	20230103	21.58	5400	-17.59	20230406	3660	21.58	20230103	6980	-36.25	20220802	3660	21.58	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
70	20230719	120310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4460	-25	5	-0.56	383381865	86174	44.14	4540	4540	4400	5830	3140	4485	4448.93	4.42	0	8181	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2201	11.96	0.49	12	0.17	373.00	9099.00	6980	20220802	-36.10	3660	20230103	21.86	5400	-17.41	20230406	3660	21.86	20230103	6980	-36.10	20220802	3660	21.86	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
71	20230719	110310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4510	25	2	0.56	363570050	81748	41.87	4540	4540	4400	5830	3140	4485	4447.45	4.42	0	9099	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2226	12.09	0.50	12	0.17	373.00	9099.00	6980	20220802	-35.39	3660	20230103	23.22	5400	-16.48	20230406	3660	23.22	20230103	6980	-35.39	20220802	3660	23.22	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
72	20230719	100308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-5	5	-0.11	308904720	69557	35.63	4540	4540	4400	5830	3140	4485	4441.03	4.42	0	3818	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2211	12.01	0.49	12	0.14	373.00	9099.00	6980	20220802	-35.82	3660	20230103	22.40	5400	-17.04	20230406	3660	22.40	20230103	6980	-35.82	20220802	3660	22.40	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
73	20230719	090310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4500	15	2	0.33	3427110	756	0.39	4540	4540	4500	5830	3140	4485	4533.21	4.42	0	-116	4715	4600	4540	4425	4365	4570	4395	499	1345	1000	3220	5	1	49347483	2221	12.06	0.49	12	0.00	373.00	9099.00	6980	20220802	-35.53	3660	20230103	22.95	5400	-16.67	20230406	3660	22.95	20230103	6980	-35.53	20220802	3660	22.95	20230103	2.87	N	015860	1000	498 억	2180534	N	N	297	N	N
74	20230718	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-100	5	-2.18	879816070	195095	322.43	4590	4655	4480	5960	3210	4585	4509.95	4.56	0	-70820	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2213	12.02	0.49	12	0.40	373.00	9099.00	6980	20220802	-35.74	3660	20230103	22.54	5400	-16.94	20230406	3660	22.54	20230103	6980	-35.74	20220802	3660	22.54	20230103	2.85	N	015860	1000	498 억	2250508	N	N	297	N	N
75	20230718	150308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-90	5	-1.96	830517505	184106	304.27	4590	4655	4485	5960	3210	4585	4511.08	4.56	0	-69093	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2218	12.05	0.49	12	0.37	373.00	9099.00	6980	20220802	-35.60	3660	20230103	22.81	5400	-16.76	20230406	3660	22.81	20230103	6980	-35.60	20220802	3660	22.81	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
76	20230718	140307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-90	5	-1.96	720370685	159579	263.73	4590	4655	4485	5960	3210	4585	4514.19	4.56	0	-65035	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2218	12.05	0.49	12	0.32	373.00	9099.00	6980	20220802	-35.60	3660	20230103	22.81	5400	-16.76	20230406	3660	22.81	20230103	6980	-35.60	20220802	3660	22.81	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
77	20230718	130308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4505	-80	5	-1.74	583940155	129239	213.59	4590	4655	4485	5960	3210	4585	4518.30	4.56	0	-53035	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2223	12.08	0.50	12	0.26	373.00	9099.00	6980	20220802	-35.46	3660	20230103	23.09	5400	-16.57	20230406	3660	23.09	20230103	6980	-35.46	20220802	3660	23.09	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
78	20230718	120308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4505	-80	5	-1.74	547636250	121176	200.26	4590	4655	4485	5960	3210	4585	4519.35	4.56	0	-50886	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2223	12.08	0.50	12	0.25	373.00	9099.00	6980	20220802	-35.46	3660	20230103	23.09	5400	-16.57	20230406	3660	23.09	20230103	6980	-35.46	20220802	3660	23.09	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
79	20230718	110308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4535	-50	5	-1.09	477872950	105713	174.71	4590	4655	4485	5960	3210	4585	4520.47	4.56	0	-43624	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2238	12.16	0.50	12	0.21	373.00	9099.00	6980	20220802	-35.03	3660	20230103	23.91	5400	-16.02	20230406	3660	23.91	20230103	6980	-35.03	20220802	3660	23.91	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
80	20230718	100306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4500	-85	5	-1.85	312780080	69041	114.10	4590	4655	4485	5960	3210	4585	4530.35	4.56	0	-31337	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2221	12.06	0.49	12	0.14	373.00	9099.00	6980	20220802	-35.53	3660	20230103	22.95	5400	-16.67	20230406	3660	22.95	20230103	6980	-35.53	20220802	3660	22.95	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
81	20230718	090306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4605	20	2	0.44	5221825	1129	1.87	4590	4655	4590	5960	3210	4585	4625.18	4.56	0	-66	4685	4635	4605	4555	4525	4620	4540	499	1375	1000	3300	5	1	49347483	2272	12.35	0.51	12	0.00	373.00	9099.00	6980	20220802	-34.03	3660	20230103	25.82	5400	-14.72	20230406	3660	25.82	20230103	6980	-34.03	20220802	3660	25.82	20230103	2.85	N	015860	1000	498 억	2250508	N	N	1575	N	N
82	20230717	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-70	5	-1.50	274913270	59821	53.96	4650	4655	4575	6050	3260	4655	4595.65	4.57	0	-4546	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2263	12.29	0.50	12	0.12	373.00	9099.00	7150	20220714	-35.87	3660	20230103	25.27	5400	-15.09	20230406	3660	25.27	20230103	6980	-34.31	20220802	3660	25.27	20230103	2.82	N	015860	1000	498 억	2255675	N	N	1575	N	N
83	20230717	150306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-60	5	-1.29	251016235	54609	49.25	4650	4655	4575	6050	3260	4655	4596.61	4.57	0	-5164	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2268	12.32	0.51	12	0.11	373.00	9099.00	7150	20220714	-35.73	3660	20230103	25.55	5400	-14.91	20230406	3660	25.55	20230103	6980	-34.17	20220802	3660	25.55	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
84	20230717	140307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4615	-40	5	-0.86	223306155	48570	43.81	4650	4655	4575	6050	3260	4655	4597.61	4.57	0	-5673	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2277	12.37	0.51	12	0.10	373.00	9099.00	7150	20220714	-35.45	3660	20230103	26.09	5400	-14.54	20230406	3660	26.09	20230103	6980	-33.88	20220802	3660	26.09	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
85	20230717	130305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-55	5	-1.18	180288100	39189	35.35	4650	4655	4575	6050	3260	4655	4600.48	4.57	0	-4194	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2270	12.33	0.51	12	0.08	373.00	9099.00	7150	20220714	-35.66	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	6980	-34.10	20220802	3660	25.68	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
86	20230717	120308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-70	5	-1.50	148372135	32227	29.07	4650	4655	4575	6050	3260	4655	4603.97	4.57	0	-3982	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2263	12.29	0.50	12	0.07	373.00	9099.00	7150	20220714	-35.87	3660	20230103	25.27	5400	-15.09	20230406	3660	25.27	20230103	6980	-34.31	20220802	3660	25.27	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
87	20230717	110306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4590	-65	5	-1.40	112944215	24505	22.10	4650	4655	4575	6050	3260	4655	4609.03	4.57	0	-2898	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2265	12.31	0.50	12	0.05	373.00	9099.00	7150	20220714	-35.80	3660	20230103	25.41	5400	-15.00	20230406	3660	25.41	20230103	6980	-34.24	20220802	3660	25.41	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
88	20230717	100305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4605	-50	5	-1.07	74672840	16188	14.60	4650	4655	4575	6050	3260	4655	4612.85	4.57	0	-2384	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2272	12.35	0.51	12	0.03	373.00	9099.00	7150	20220714	-35.59	3660	20230103	25.82	5400	-14.72	20230406	3660	25.82	20230103	6980	-34.03	20220802	3660	25.82	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
89	20230717	090305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4630	-25	5	-0.54	2558510	551	0.50	4650	4650	4630	6050	3260	4655	4643.39	4.57	0	-472	4728	4691	4633	4596	4538	4662	4567	499	1395	1000	3350	5	1	49347483	2285	12.41	0.51	12	0.00	373.00	9099.00	7150	20220714	-35.24	3660	20230103	26.50	5400	-14.26	20230406	3660	26.50	20230103	6980	-33.67	20220802	3660	26.50	20230103	2.82	N	015860	1000	498 억	2255675	N	N	925	N	N
90	20230714	160304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4655	-5	5	-0.11	493603620	107159	78.68	4665	4670	4575	6050	3265	4660	4606.27	4.60	0	3196	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2297	12.48	0.51	12	0.22	373.00	9099.00	7150	20220714	-34.90	3660	20230103	27.19	5400	-13.80	20230406	3660	27.19	20230103	7150	-34.90	20220714	3660	27.19	20230103	2.85	N	015860	1000	498 억	2271391	N	N	925	N	N
91	20230714	150307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	-15	5	-0.32	440846950	95799	70.34	4665	4670	4575	6050	3265	4660	4601.79	4.60	0	-3564	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2292	12.45	0.51	12	0.19	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
92	20230714	140307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4625	-35	5	-0.75	365108540	79466	58.35	4665	4670	4575	6050	3265	4660	4594.53	4.60	0	-10955	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2282	12.40	0.51	12	0.16	373.00	9099.00	7150	20220714	-35.31	3660	20230103	26.37	5400	-14.35	20230406	3660	26.37	20230103	7150	-35.31	20220714	3660	26.37	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
93	20230714	130303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-65	5	-1.39	317910995	69224	50.83	4665	4670	4575	6050	3265	4660	4592.50	4.60	0	-15980	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2268	12.32	0.51	12	0.14	373.00	9099.00	7150	20220714	-35.73	3660	20230103	25.55	5400	-14.91	20230406	3660	25.55	20230103	7150	-35.73	20220714	3660	25.55	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
94	20230714	120305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4590	-70	5	-1.50	285998245	62260	45.72	4665	4670	4575	6050	3265	4660	4593.61	4.60	0	-16801	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2265	12.31	0.50	12	0.13	373.00	9099.00	7150	20220714	-35.80	3660	20230103	25.41	5400	-15.00	20230406	3660	25.41	20230103	7150	-35.80	20220714	3660	25.41	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
95	20230714	110306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-60	5	-1.29	177853975	38662	28.39	4665	4670	4580	6050	3265	4660	4600.23	4.60	0	-9705	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2270	12.33	0.51	12	0.08	373.00	9099.00	7150	20220714	-35.66	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	7150	-35.66	20220714	3660	25.68	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
96	20230714	100307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-65	5	-1.39	150021725	32610	23.94	4665	4670	4580	6050	3265	4660	4600.48	4.60	0	-9223	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2268	12.32	0.51	12	0.07	373.00	9099.00	7150	20220714	-35.73	3660	20230103	25.55	5400	-14.91	20230406	3660	25.55	20230103	7150	-35.73	20220714	3660	25.55	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
97	20230714	090306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4635	-25	5	-0.54	6307660	1355	0.99	4665	4670	4635	6050	3265	4660	4655.10	4.60	0	-1038	4736	4697	4651	4612	4566	4675	4590	499	1392	1000	3350	5	1	49347483	2287	12.43	0.51	12	0.00	373.00	9099.00	7150	20220714	-35.17	3660	20230103	26.64	5400	-14.17	20230406	3660	26.64	20230103	7150	-35.17	20220714	3660	26.64	20230103	2.85	N	015860	1000	498 억	2271391	N	N	796	N	N
98	20230713	160304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4660	10	2	0.22	631631155	136179	167.77	4665	4690	4605	6040	3255	4650	4638.24	4.67	0	-27409	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2300	12.49	0.51	12	0.28	373.00	9099.00	7150	20220714	-34.83	3660	20230103	27.32	5400	-13.70	20230406	3660	27.32	20230103	7150	-34.83	20220714	3660	27.32	20230103	2.83	N	015860	1000	498 억	2305016	N	N	796	N	N
99	20230713	150302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4660	10	2	0.22	605386185	130542	160.83	4665	4690	4605	6040	3255	4650	4637.48	4.67	0	-26315	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2300	12.49	0.51	12	0.26	373.00	9099.00	7150	20220714	-34.83	3660	20230103	27.32	5400	-13.70	20230406	3660	27.32	20230103	7150	-34.83	20220714	3660	27.32	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
100	20230713	140302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-40	5	-0.86	444083510	95857	118.10	4665	4690	4605	6040	3255	4650	4632.77	4.67	0	-22511	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2275	12.36	0.51	12	0.19	373.00	9099.00	7150	20220714	-35.52	3660	20230103	25.96	5400	-14.63	20230406	3660	25.96	20230103	7150	-35.52	20220714	3660	25.96	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
101	20230713	130303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-40	5	-0.86	378641965	81669	100.62	4665	4690	4605	6040	3255	4650	4636.30	4.67	0	-17318	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2275	12.36	0.51	12	0.17	373.00	9099.00	7150	20220714	-35.52	3660	20230103	25.96	5400	-14.63	20230406	3660	25.96	20230103	7150	-35.52	20220714	3660	25.96	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
102	20230713	120301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-40	5	-0.86	291420960	62755	77.31	4665	4690	4610	6040	3255	4650	4643.79	4.67	0	-14864	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2275	12.36	0.51	12	0.13	373.00	9099.00	7150	20220714	-35.52	3660	20230103	25.96	5400	-14.63	20230406	3660	25.96	20230103	7150	-35.52	20220714	3660	25.96	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
103	20230713	110304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4630	-20	5	-0.43	193734080	41613	51.27	4665	4690	4630	6040	3255	4650	4655.61	4.67	0	-7947	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2285	12.41	0.51	12	0.08	373.00	9099.00	7150	20220714	-35.24	3660	20230103	26.50	5400	-14.26	20230406	3660	26.50	20230103	7150	-35.24	20220714	3660	26.50	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
104	20230713	100304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4685	35	2	0.75	55410680	11879	14.64	4665	4685	4650	6040	3255	4650	4664.59	4.67	0	619	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2312	12.56	0.51	12	0.02	373.00	9099.00	7150	20220714	-34.48	3660	20230103	28.01	5400	-13.24	20230406	3660	28.01	20230103	7150	-34.48	20220714	3660	28.01	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
105	20230713	090242	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4670	20	2	0.43	3895350	835	1.03	4665	4670	4665	6040	3255	4650	4665.09	4.67	0	-63	4740	4695	4655	4610	4570	4675	4590	499	1392	1000	3340	5	1	49347483	2305	12.52	0.51	12	0.00	373.00	9099.00	7150	20220714	-34.69	3660	20230103	27.60	5400	-13.52	20230406	3660	27.60	20230103	7150	-34.69	20220714	3660	27.60	20230103	2.83	N	015860	1000	498 억	2305016	N	N	42	N	N
106	20230712	160301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-5	5	-0.11	376750345	80966	57.85	4660	4700	4615	6050	3260	4655	4653.19	4.64	0	16290	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2295	12.47	0.51	12	0.16	373.00	9099.00	7150	20220714	-34.97	3660	20230103	27.05	5400	-13.89	20230406	3660	27.05	20230103	7150	-34.97	20220714	3660	27.05	20230103	2.82	N	015860	1000	498 억	2288761	N	N	42	N	N
107	20230712	150300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-5	5	-0.11	360958910	77562	55.42	4660	4700	4615	6050	3260	4655	4653.81	4.64	0	15500	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2295	12.47	0.51	12	0.16	373.00	9099.00	7150	20220714	-34.97	3660	20230103	27.05	5400	-13.89	20230406	3660	27.05	20230103	7150	-34.97	20220714	3660	27.05	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
108	20230712	140259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4630	-25	5	-0.54	337404855	72475	51.78	4660	4700	4630	6050	3260	4655	4655.47	4.64	0	14937	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2285	12.41	0.51	12	0.15	373.00	9099.00	7150	20220714	-35.24	3660	20230103	26.50	5400	-14.26	20230406	3660	26.50	20230103	7150	-35.24	20220714	3660	26.50	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
109	20230712	130300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	-10	5	-0.21	287919840	61815	44.17	4660	4700	4640	6050	3260	4655	4657.77	4.64	0	15364	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2292	12.45	0.51	12	0.13	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
110	20230712	120301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4655	0	3	0.00	226698615	48646	34.76	4660	4700	4645	6050	3260	4655	4660.17	4.64	0	14650	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2297	12.48	0.51	12	0.10	373.00	9099.00	7150	20220714	-34.90	3660	20230103	27.19	5400	-13.80	20230406	3660	27.19	20230103	7150	-34.90	20220714	3660	27.19	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
111	20230712	110300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4670	15	2	0.32	148640465	31891	22.79	4660	4700	4645	6050	3260	4655	4660.89	4.64	0	12285	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2305	12.52	0.51	12	0.06	373.00	9099.00	7150	20220714	-34.69	3660	20230103	27.60	5400	-13.52	20230406	3660	27.60	20230103	7150	-34.69	20220714	3660	27.60	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
112	20230712	100302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4665	10	2	0.21	46202885	9913	7.08	4660	4700	4645	6050	3260	4655	4660.84	4.64	0	-1176	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2302	12.51	0.51	12	0.02	373.00	9099.00	7150	20220714	-34.76	3660	20230103	27.46	5400	-13.61	20230406	3660	27.46	20230103	7150	-34.76	20220714	3660	27.46	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
113	20230712	090301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4660	5	2	0.11	7175140	1539	1.10	4660	4675	4660	6050	3260	4655	4662.21	4.64	0	26	4818	4736	4648	4566	4478	4777	4607	499	1395	1000	3350	5	1	49347483	2300	12.49	0.51	12	0.00	373.00	9099.00	7150	20220714	-34.83	3660	20230103	27.32	5400	-13.70	20230406	3660	27.32	20230103	7150	-34.83	20220714	3660	27.32	20230103	2.82	N	015860	1000	498 억	2288761	N	N	75	N	N
114	20230711	160259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4655	95	2	2.08	646767845	138679	325.74	4560	4730	4560	5920	3195	4560	4663.78	4.63	0	1889	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2297	12.48	0.51	12	0.28	373.00	9099.00	7150	20220714	-34.90	3660	20230103	27.19	5400	-13.80	20230406	3660	27.19	20230103	7150	-34.90	20220714	3660	27.19	20230103	2.82	N	015860	1000	498 억	2286463	N	N	75	N	N
115	20230711	150258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4640	80	2	1.75	615891755	132031	310.12	4560	4730	4560	5920	3195	4560	4664.75	4.63	0	2001	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2290	12.44	0.51	12	0.27	373.00	9099.00	7150	20220714	-35.10	3660	20230103	26.78	5400	-14.07	20230406	3660	26.78	20230103	7150	-35.10	20220714	3660	26.78	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
116	20230711	140256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4620	60	2	1.32	544521490	116642	273.97	4560	4730	4560	5920	3195	4560	4668.31	4.63	0	2413	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2280	12.39	0.51	12	0.24	373.00	9099.00	7150	20220714	-35.38	3660	20230103	26.23	5400	-14.44	20230406	3660	26.23	20230103	7150	-35.38	20220714	3660	26.23	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
117	20230711	130255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	85	2	1.86	509784230	109139	256.35	4560	4730	4560	5920	3195	4560	4670.96	4.63	0	2665	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2292	12.45	0.51	12	0.22	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
118	20230711	120259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	85	2	1.86	474558105	101556	238.54	4560	4730	4560	5920	3195	4560	4672.87	4.63	0	4315	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2292	12.45	0.51	12	0.21	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
119	20230711	110300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	85	2	1.86	438809430	93853	220.45	4560	4730	4560	5920	3195	4560	4675.50	4.63	0	4822	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2292	12.45	0.51	12	0.19	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
120	20230711	100259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4675	115	2	2.52	158289825	34020	79.91	4560	4680	4560	5920	3195	4560	4652.85	4.63	0	-3093	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2307	12.53	0.51	12	0.07	373.00	9099.00	7150	20220714	-34.62	3660	20230103	27.73	5400	-13.43	20230406	3660	27.73	20230103	7150	-34.62	20220714	3660	27.73	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
121	20230711	090258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4560	0	3	0.00	5691245	1247	2.93	4560	4585	4560	5920	3195	4560	4563.95	4.63	0	-83	4680	4620	4580	4520	4480	4650	4550	499	1362	1000	3280	5	1	49347483	2250	12.23	0.50	12	0.00	373.00	9099.00	7150	20220714	-36.22	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7150	-36.22	20220714	3660	24.59	20230103	2.82	N	015860	1000	498 억	2286463	N	N	0	N	N
122	20230710	160258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-50	5	-1.08	195103925	42518	55.46	4540	4640	4540	5990	3230	4610	4588.74	4.65	0	-9653	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2250	12.23	0.50	12	0.09	373.00	9099.00	7150	20220714	-36.22	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7150	-36.22	20220714	3660	24.59	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
123	20230710	150257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4580	-30	5	-0.65	177786395	38730	50.51	4540	4640	4540	5990	3230	4610	4590.41	4.65	0	-8553	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2260	12.28	0.50	12	0.08	373.00	9099.00	7150	20220714	-35.94	3660	20230103	25.14	5400	-15.19	20230406	3660	25.14	20230103	7150	-35.94	20220714	3660	25.14	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
124	20230710	140255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-10	5	-0.22	150827340	32843	42.84	4540	4640	4540	5990	3230	4610	4592.37	4.65	0	-6024	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2270	12.33	0.51	12	0.07	373.00	9099.00	7150	20220714	-35.66	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	7150	-35.66	20220714	3660	25.68	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
125	20230710	130253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4610	0	3	0.00	139165550	30309	39.53	4540	4640	4540	5990	3230	4610	4591.56	4.65	0	-5236	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2275	12.36	0.51	12	0.06	373.00	9099.00	7150	20220714	-35.52	3660	20230103	25.96	5400	-14.63	20230406	3660	25.96	20230103	7150	-35.52	20220714	3660	25.96	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
126	20230710	120258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4620	10	2	0.22	105858410	23082	30.11	4540	4640	4540	5990	3230	4610	4586.19	4.65	0	-4918	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2280	12.39	0.51	12	0.05	373.00	9099.00	7150	20220714	-35.38	3660	20230103	26.23	5400	-14.44	20230406	3660	26.23	20230103	7150	-35.38	20220714	3660	26.23	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
127	20230710	110259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-15	5	-0.33	97269970	21221	27.68	4540	4640	4540	5990	3230	4610	4583.67	4.65	0	-4363	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2268	12.32	0.51	12	0.04	373.00	9099.00	7150	20220714	-35.73	3660	20230103	25.55	5400	-14.91	20230406	3660	25.55	20230103	7150	-35.73	20220714	3660	25.55	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
128	20230710	100258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4620	10	2	0.22	80977060	17687	23.07	4540	4640	4540	5990	3230	4610	4578.34	4.65	0	-4068	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2280	12.39	0.51	12	0.04	373.00	9099.00	7150	20220714	-35.38	3660	20230103	26.23	5400	-14.44	20230406	3660	26.23	20230103	7150	-35.38	20220714	3660	26.23	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
129	20230710	090255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4575	-35	5	-0.76	23659305	5211	6.80	4540	4575	4540	5990	3230	4610	4540.26	4.65	0	439	4663	4636	4583	4556	4503	4650	4570	499	1380	1000	3310	5	1	49347483	2258	12.27	0.50	12	0.01	373.00	9099.00	7150	20220714	-36.01	3660	20230103	25.00	5400	-15.28	20230406	3660	25.00	20230103	7150	-36.01	20220714	3660	25.00	20230103	2.83	N	015860	1000	498 억	2295915	N	N	0	N	N
130	20230707	160254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4610	10	2	0.22	348091530	76202	42.95	4545	4610	4530	5980	3220	4600	4567.91	4.69	0	-12266	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2275	12.36	0.51	12	0.15	373.00	9099.00	7150	20220714	-35.52	3660	20230103	25.96	5400	-14.63	20230406	3660	25.96	20230103	7150	-35.52	20220714	3660	25.96	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
131	20230707	150255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4590	-10	5	-0.22	321443060	70412	39.69	4545	4605	4530	5980	3220	4600	4565.17	4.69	0	-13296	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2265	12.31	0.50	12	0.14	373.00	9099.00	7150	20220714	-35.80	3660	20230103	25.41	5400	-15.00	20230406	3660	25.41	20230103	7150	-35.80	20220714	3660	25.41	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
132	20230707	140259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4570	-30	5	-0.65	257992300	56549	31.87	4545	4605	4530	5980	3220	4600	4562.28	4.69	0	-12206	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2255	12.25	0.50	12	0.11	373.00	9099.00	7150	20220714	-36.08	3660	20230103	24.86	5400	-15.37	20230406	3660	24.86	20230103	7150	-36.08	20220714	3660	24.86	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
133	20230707	130258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-15	5	-0.33	210640420	46203	26.04	4545	4605	4530	5980	3220	4600	4559.02	4.69	0	-11988	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2263	12.29	0.50	12	0.09	373.00	9099.00	7150	20220714	-35.87	3660	20230103	25.27	5400	-15.09	20230406	3660	25.27	20230103	7150	-35.87	20220714	3660	25.27	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
134	20230707	120258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4580	-20	5	-0.43	173571220	38129	21.49	4545	4585	4530	5980	3220	4600	4552.21	4.69	0	-12088	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2260	12.28	0.50	12	0.08	373.00	9099.00	7150	20220714	-35.94	3660	20230103	25.14	5400	-15.19	20230406	3660	25.14	20230103	7150	-35.94	20220714	3660	25.14	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
135	20230707	110257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4555	-45	5	-0.98	155805975	34242	19.30	4545	4580	4530	5980	3220	4600	4550.14	4.69	0	-12798	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2248	12.21	0.50	12	0.07	373.00	9099.00	7150	20220714	-36.29	3660	20230103	24.45	5400	-15.65	20230406	3660	24.45	20230103	7150	-36.29	20220714	3660	24.45	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
136	20230707	100256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-40	5	-0.87	119397020	26254	14.80	4545	4575	4530	5980	3220	4600	4547.76	4.69	0	-12516	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2250	12.23	0.50	12	0.05	373.00	9099.00	7150	20220714	-36.22	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7150	-36.22	20220714	3660	24.59	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
137	20230707	090254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4575	-25	5	-0.54	27208220	5986	3.37	4545	4575	4545	5980	3220	4600	4545.31	4.69	0	-465	4706	4652	4606	4552	4506	4630	4530	499	1380	1000	3310	5	1	49347483	2258	12.27	0.50	12	0.01	373.00	9099.00	7150	20220714	-36.01	3660	20230103	25.00	5400	-15.28	20230406	3660	25.00	20230103	7150	-36.01	20220714	3660	25.00	20230103	2.83	N	015860	1000	498 억	2316690	N	N	38	N	N
138	20230706	160254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-80	5	-1.71	814325035	176962	139.11	4635	4660	4560	6080	3280	4680	4601.70	4.83	0	-61473	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2270	12.33	0.51	12	0.36	373.00	9099.00	7150	20220714	-35.66	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	7150	-35.66	20220714	3660	25.68	20230103	2.82	N	015860	1000	498 억	2381689	N	N	38	N	N
139	20230706	150256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-120	5	-2.56	732979890	159214	125.16	4635	4660	4560	6080	3280	4680	4603.74	4.83	0	-62733	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2250	12.23	0.50	12	0.32	373.00	9099.00	7150	20220714	-36.22	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7150	-36.22	20220714	3660	24.59	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
140	20230706	140254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-80	5	-1.71	676935960	146964	115.53	4635	4660	4560	6080	3280	4680	4606.13	4.83	0	-59998	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2270	12.33	0.51	12	0.30	373.00	9099.00	7150	20220714	-35.66	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	7150	-35.66	20220714	3660	25.68	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
141	20230706	130254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-85	5	-1.82	550720180	119393	93.85	4635	4660	4560	6080	3280	4680	4612.67	4.83	0	-50889	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2268	12.32	0.51	12	0.24	373.00	9099.00	7150	20220714	-35.73	3660	20230103	25.55	5400	-14.91	20230406	3660	25.55	20230103	7150	-35.73	20220714	3660	25.55	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
142	20230706	120255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4640	-40	5	-0.85	450426730	97650	76.76	4635	4660	4560	6080	3280	4680	4612.66	4.83	0	-44395	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2290	12.44	0.51	12	0.20	373.00	9099.00	7150	20220714	-35.10	3660	20230103	26.78	5400	-14.07	20230406	3660	26.78	20230103	7150	-35.10	20220714	3660	26.78	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
143	20230706	110257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4645	-35	5	-0.75	389296705	84466	66.40	4635	4660	4560	6080	3280	4680	4608.92	4.83	0	-43229	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2292	12.45	0.51	12	0.17	373.00	9099.00	7150	20220714	-35.03	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7150	-35.03	20220714	3660	26.91	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
144	20230706	100254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-30	5	-0.64	330066925	71708	56.37	4635	4660	4560	6080	3280	4680	4602.93	4.83	0	-41660	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2295	12.47	0.51	12	0.15	373.00	9099.00	7150	20220714	-34.97	3660	20230103	27.05	5400	-13.89	20230406	3660	27.05	20230103	7150	-34.97	20220714	3660	27.05	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
145	20230706	090254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-30	5	-0.64	28341005	6110	4.80	4635	4660	4635	6080	3280	4680	4638.46	4.83	0	-2854	4786	4732	4701	4647	4616	4717	4632	499	1400	1000	3360	5	1	49347483	2295	12.47	0.51	12	0.01	373.00	9099.00	7150	20220714	-34.97	3660	20230103	27.05	5400	-13.89	20230406	3660	27.05	20230103	7150	-34.97	20220714	3660	27.05	20230103	2.82	N	015860	1000	498 억	2381689	N	N	0	N	N
146	20230705	160255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4680	-55	5	-1.16	592794115	126050	84.42	4715	4755	4670	6150	3315	4735	4702.98	4.88	0	-26778	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2309	12.55	0.51	12	0.26	373.00	9099.00	7150	20220714	-34.55	3660	20230103	27.87	5400	-13.33	20230406	3660	27.87	20230103	7150	-34.55	20220714	3660	27.87	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
147	20230705	150253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4685	-50	5	-1.06	554390455	117843	78.92	4715	4755	4670	6150	3315	4735	4704.48	4.88	0	-26183	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2312	12.56	0.51	12	0.24	373.00	9099.00	7150	20220714	-34.48	3660	20230103	28.01	5400	-13.24	20230406	3660	28.01	20230103	7150	-34.48	20220714	3660	28.01	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
148	20230705	140251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-45	5	-0.95	479055090	101768	68.16	4715	4755	4670	6150	3315	4735	4707.33	4.88	0	-21623	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2314	12.57	0.52	12	0.21	373.00	9099.00	7150	20220714	-34.41	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7150	-34.41	20220714	3660	28.14	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
149	20230705	130251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-45	5	-0.95	445342670	94594	63.35	4715	4755	4670	6150	3315	4735	4707.94	4.88	0	-19884	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2314	12.57	0.52	12	0.19	373.00	9099.00	7150	20220714	-34.41	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7150	-34.41	20220714	3660	28.14	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
150	20230705	120251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4675	-60	5	-1.27	391675825	83143	55.68	4715	4755	4670	6150	3315	4735	4710.87	4.88	0	-18982	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2307	12.53	0.51	12	0.17	373.00	9099.00	7150	20220714	-34.62	3660	20230103	27.73	5400	-13.43	20230406	3660	27.73	20230103	7150	-34.62	20220714	3660	27.73	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
151	20230705	110253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4680	-55	5	-1.16	324521430	68793	46.07	4715	4755	4675	6150	3315	4735	4717.36	4.88	0	-14076	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2309	12.55	0.51	12	0.14	373.00	9099.00	7150	20220714	-34.55	3660	20230103	27.87	5400	-13.33	20230406	3660	27.87	20230103	7150	-34.55	20220714	3660	27.87	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
152	20230705	100252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4695	-40	5	-0.84	214149270	45260	30.31	4715	4755	4695	6150	3315	4735	4731.53	4.88	0	-8966	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2317	12.59	0.52	12	0.09	373.00	9099.00	7150	20220714	-34.34	3660	20230103	28.28	5400	-13.06	20230406	3660	28.28	20230103	7150	-34.34	20220714	3660	28.28	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
153	20230705	090251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4750	15	2	0.32	5938115	1256	0.84	4715	4755	4715	6150	3315	4735	4727.79	4.88	0	147	4831	4782	4731	4682	4631	4757	4657	499	1417	1000	3400	5	1	49347483	2344	12.73	0.52	12	0.00	373.00	9099.00	7150	20220714	-33.57	3660	20230103	29.78	5400	-12.04	20230406	3660	29.78	20230103	7150	-33.57	20220714	3660	29.78	20230103	2.72	N	015860	1000	498 억	2406667	N	N	0	N	N
154	20230704	160251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4735	-35	5	-0.73	688491665	146111	24.40	4770	4780	4680	6200	3340	4770	4712.03	4.88	0	286	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2337	12.69	0.52	12	0.30	373.00	9099.00	7150	20220714	-33.78	3660	20230103	29.37	5400	-12.31	20230406	3660	29.37	20230103	7150	-33.78	20220714	3660	29.37	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
155	20230704	150249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-80	5	-1.68	642355125	136337	22.77	4770	4780	4680	6200	3340	4770	4711.48	4.88	0	3426	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2314	12.57	0.52	12	0.28	373.00	9099.00	7150	20220714	-34.41	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7150	-34.41	20220714	3660	28.14	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
156	20230704	140251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-60	5	-1.26	540871685	114734	19.16	4770	4780	4680	6200	3340	4770	4714.09	4.88	0	-463	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2324	12.63	0.52	12	0.23	373.00	9099.00	7150	20220714	-34.13	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7150	-34.13	20220714	3660	28.69	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
157	20230704	130248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4730	-40	5	-0.84	484596200	102822	17.17	4770	4780	4680	6200	3340	4770	4712.91	4.88	0	-176	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2334	12.68	0.52	12	0.21	373.00	9099.00	7150	20220714	-33.85	3660	20230103	29.23	5400	-12.41	20230406	3660	29.23	20230103	7150	-33.85	20220714	3660	29.23	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
158	20230704	120250	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-60	5	-1.26	444512565	94329	15.76	4770	4780	4680	6200	3340	4770	4712.30	4.88	0	-60	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2324	12.63	0.52	12	0.19	373.00	9099.00	7150	20220714	-34.13	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7150	-34.13	20220714	3660	28.69	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
159	20230704	110246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-70	5	-1.47	417296415	88542	14.79	4770	4780	4680	6200	3340	4770	4712.91	4.88	0	-2058	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2319	12.60	0.52	12	0.18	373.00	9099.00	7150	20220714	-34.27	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7150	-34.27	20220714	3660	28.42	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
160	20230704	100247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-80	5	-1.68	315612615	66881	11.17	4770	4780	4680	6200	3340	4770	4718.94	4.88	0	-7300	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2314	12.57	0.52	12	0.14	373.00	9099.00	7150	20220714	-34.41	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7150	-34.41	20220714	3660	28.14	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
161	20230704	090247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4740	-30	5	-0.63	8818145	1859	0.31	4770	4770	4735	6200	3340	4770	4741.93	4.88	0	-78	5016	4892	4796	4672	4576	4955	4735	499	1430	1000	3430	5	1	49347483	2339	12.71	0.52	12	0.00	373.00	9099.00	7150	20220714	-33.71	3660	20230103	29.51	5400	-12.22	20230406	3660	29.51	20230103	7150	-33.71	20220714	3660	29.51	20230103	2.81	N	015860	1000	498 억	2405811	N	N	2	N	N
162	20230703	160245	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4770	50	2	1.06	2852101645	592834	26.26	4730	4920	4700	6130	3305	4720	4811.06	4.65	0	105084	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2354	12.79	0.52	12	1.20	373.00	9099.00	7190	20220630	-33.66	3660	20230103	30.33	5400	-11.67	20230406	3660	30.33	20230103	7150	-33.29	20220714	3660	30.33	20230103	2.85	N	015860	1000	498 억	2294267	N	N	2	N	N
163	20230703	150247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4735	15	2	0.32	2734705040	568102	25.16	4730	4920	4700	6130	3305	4720	4813.76	4.65	0	98049	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2337	12.69	0.52	12	1.15	373.00	9099.00	7190	20220630	-34.14	3660	20230103	29.37	5400	-12.31	20230406	3660	29.37	20230103	7150	-33.78	20220714	3660	29.37	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
164	20230703	140247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4760	40	2	0.85	2440095315	505919	22.41	4730	4920	4725	6130	3305	4720	4823.09	4.65	0	83050	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2349	12.76	0.52	12	1.03	373.00	9099.00	7190	20220630	-33.80	3660	20230103	30.05	5400	-11.85	20230406	3660	30.05	20230103	7150	-33.43	20220714	3660	30.05	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
165	20230703	130246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4765	45	2	0.95	2250065395	466071	20.64	4730	4920	4725	6130	3305	4720	4827.73	4.65	0	82335	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2351	12.77	0.52	12	0.94	373.00	9099.00	7190	20220630	-33.73	3660	20230103	30.19	5400	-11.76	20230406	3660	30.19	20230103	7150	-33.36	20220714	3660	30.19	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
166	20230703	120246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4790	70	2	1.48	2042434470	422657	18.72	4730	4920	4725	6130	3305	4720	4832.37	4.65	0	78117	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2364	12.84	0.53	12	0.86	373.00	9099.00	7190	20220630	-33.38	3660	20230103	30.87	5400	-11.30	20230406	3660	30.87	20230103	7150	-33.01	20220714	3660	30.87	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
167	20230703	110247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4785	65	2	1.38	1888565180	390584	17.30	4730	4920	4725	6130	3305	4720	4835.23	4.65	0	66868	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2361	12.83	0.53	12	0.79	373.00	9099.00	7190	20220630	-33.45	3660	20230103	30.74	5400	-11.39	20230406	3660	30.74	20230103	7150	-33.08	20220714	3660	30.74	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
168	20230703	100242	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4835	115	2	2.44	1415155035	291938	12.93	4730	4920	4725	6130	3305	4720	4847.45	4.65	0	79099	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2386	12.96	0.53	12	0.59	373.00	9099.00	7190	20220630	-32.75	3660	20230103	32.10	5400	-10.46	20230406	3660	32.10	20230103	7150	-32.38	20220714	3660	32.10	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N
169	20230703	090243	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4745	25	2	0.53	70453370	14871	0.66	4730	4755	4725	6130	3305	4720	4737.63	4.65	0	2829	5230	4975	4765	4510	4300	5102	4637	499	1412	1000	3390	5	1	49347483	2342	12.72	0.52	12	0.03	373.00	9099.00	7190	20220630	-34.01	3660	20230103	29.64	5400	-12.13	20230406	3660	29.64	20230103	7150	-33.64	20220714	3660	29.64	20230103	2.85	N	015860	1000	498 억	2294267	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History