KissMeData/003460/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 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	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	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	15	2	0.63	16661150	7051	55.27	2370	2400	2330	3070	1660	2365	2362.95	1.29	-9	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1350	41.75	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.12	N	003460	1000	567 억	730163	N	N	7	N	N
3	20230731	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	-15	5	-0.63	15803330	6691	52.45	2370	2395	2330	3070	1660	2365	2361.88	1.29	10	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1333	41.23	0.33	12	0.01	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
4	20230731	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	0	3	0.00	13334705	5649	44.28	2370	2395	2330	3070	1660	2365	2360.54	1.29	66	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1341	41.49	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
5	20230731	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	20	2	0.85	9634940	4085	32.02	2370	2395	2330	3070	1660	2365	2358.61	1.29	66	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1352	41.84	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
6	20230731	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	10	2	0.42	7027615	2990	23.44	2370	2375	2330	3070	1660	2365	2350.37	1.29	53	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1347	41.67	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
7	20230731	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	0	3	0.00	6027160	2567	20.12	2370	2370	2330	3070	1660	2365	2347.94	1.29	53	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1341	41.49	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
8	20230731	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	5	2	0.21	6017700	2563	20.09	2370	2370	2330	3070	1660	2365	2347.91	1.29	53	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
9	20230731	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	5	2	0.21	80580	34	0.27	2370	2370	2370	3070	1660	2365	2370.00	1.29	1	2395	2380	2355	2340	2315	2385	2345	567	705	1000	1700	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.12	N	003460	1000	567 억	730163	N	N	29	N	N
10	20230728	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	60	2	2.60	29806060	12757	55.37	2365	2370	2330	2995	1615	2305	2336.45	1.29	-520	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1341	41.49	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.12	N	003460	1000	567 억	730683	N	N	29	N	N
11	20230728	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	60	2	2.60	29323610	12553	54.49	2365	2370	2330	2995	1615	2305	2335.98	1.29	-520	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1341	41.49	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
12	20230728	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	30	2	1.30	20504195	8783	38.12	2365	2370	2330	2995	1615	2305	2334.53	1.29	2814	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.02	57.00	7190.00	2590	20221004	-9.85	2175	20230103	7.36	2500	-6.60	20230614	2175	7.36	20230103	2590	-9.85	20221004	2175	7.36	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
13	20230728	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2330	25	2	1.08	20501860	8782	38.12	2365	2370	2330	2995	1615	2305	2334.53	1.29	2814	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1321	40.88	0.32	12	0.02	57.00	7190.00	2590	20221004	-10.04	2175	20230103	7.13	2500	-6.80	20230614	2175	7.13	20230103	2590	-10.04	20221004	2175	7.13	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
14	20230728	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	30	2	1.30	14328200	6139	26.65	2365	2370	2330	2995	1615	2305	2333.96	1.29	2814	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.01	57.00	7190.00	2590	20221004	-9.85	2175	20230103	7.36	2500	-6.60	20230614	2175	7.36	20230103	2590	-9.85	20221004	2175	7.36	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
15	20230728	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2335	30	2	1.30	11834610	5071	22.01	2365	2370	2330	2995	1615	2305	2333.78	1.29	2810	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1324	40.96	0.32	12	0.01	57.00	7190.00	2590	20221004	-9.85	2175	20230103	7.36	2500	-6.60	20230614	2175	7.36	20230103	2590	-9.85	20221004	2175	7.36	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
16	20230728	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2345	40	2	1.74	597085	255	1.11	2365	2370	2340	2995	1615	2305	2341.51	1.29	0	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1330	41.14	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.46	2175	20230103	7.82	2500	-6.20	20230614	2175	7.82	20230103	2590	-9.46	20221004	2175	7.82	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
17	20230728	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	1.29	0	2441	2372	2321	2252	2201	2407	2287	567	690	1000	1650	5	1	56702415	1307	40.44	0.32	12	0.00	57.00	7190.00	2590	20221004	-11.00	2175	20230103	5.98	2500	-7.80	20230614	2175	5.98	20230103	2590	-11.00	20221004	2175	5.98	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
18	20230727	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	20	2	0.88	53466780	23024	213.94	2270	2390	2270	2970	1600	2285	2322.22	1.29	222	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1307	40.44	0.32	12	0.04	57.00	7190.00	2590	20221004	-11.00	2175	20230103	5.98	2500	-7.80	20230614	2175	5.98	20230103	2590	-11.00	20221004	2175	5.98	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
19	20230727	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2310	25	2	1.09	51301880	22086	205.22	2270	2390	2270	2970	1600	2285	2322.82	1.29	223	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1310	40.53	0.32	12	0.04	57.00	7190.00	2590	20221004	-10.81	2175	20230103	6.21	2500	-7.60	20230614	2175	6.21	20230103	2590	-10.81	20221004	2175	6.21	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
20	20230727	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	75	2	3.28	21406845	9106	84.61	2270	2390	2270	2970	1600	2285	2350.85	1.29	138	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1338	41.40	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
21	20230727	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	75	2	3.28	21121845	8985	83.49	2270	2390	2270	2970	1600	2285	2350.79	1.29	78	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1338	41.40	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
22	20230727	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	85	2	3.72	18535255	7889	73.30	2270	2390	2270	2970	1600	2285	2349.51	1.29	78	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1344	41.58	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
23	20230727	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	80	2	3.50	14774660	6299	58.53	2270	2390	2270	2970	1600	2285	2345.56	1.29	52	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1341	41.49	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
24	20230727	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	75	2	3.28	5363685	2312	21.48	2270	2390	2270	2970	1600	2285	2319.93	1.29	24	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
25	20230727	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	1280280	564	5.24	2270	2270	2270	2970	1600	2285	2270.00	1.29	0	2398	2341	2298	2241	2198	2320	2220	567	685	1000	1640	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.36	2175	20230103	4.37	2500	-9.20	20230614	2175	4.37	20230103	2590	-12.36	20221004	2175	4.37	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
26	20230726	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-40	5	-1.72	24618885	10756	52.26	2355	2355	2255	3020	1630	2325	2288.85	1.29	108	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1296	40.09	0.32	12	0.02	57.00	7190.00	2590	20221004	-11.78	2175	20230103	5.06	2500	-8.60	20230614	2175	5.06	20230103	2590	-11.78	20221004	2175	5.06	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
27	20230726	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-40	5	-1.72	23958520	10467	50.86	2355	2355	2255	3020	1630	2325	2288.96	1.29	73	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1296	40.09	0.32	12	0.02	57.00	7190.00	2590	20221004	-11.78	2175	20230103	5.06	2500	-8.60	20230614	2175	5.06	20230103	2590	-11.78	20221004	2175	5.06	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
28	20230726	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-55	5	-2.37	22835495	9973	48.45	2355	2355	2255	3020	1630	2325	2289.73	1.29	73	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2590	20221004	-12.36	2175	20230103	4.37	2500	-9.20	20230614	2175	4.37	20230103	2590	-12.36	20221004	2175	4.37	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
29	20230726	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-70	5	-3.01	22573800	9858	47.90	2355	2355	2255	3020	1630	2325	2289.90	1.29	73	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1279	39.56	0.31	12	0.02	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
30	20230726	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	-45	5	-1.94	21600885	9429	45.81	2355	2355	2280	3020	1630	2325	2290.90	1.29	73	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1293	40.00	0.32	12	0.02	57.00	7190.00	2590	20221004	-11.97	2175	20230103	4.83	2500	-8.80	20230614	2175	4.83	20230103	2590	-11.97	20221004	2175	4.83	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
31	20230726	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-40	5	-1.72	15379815	6706	32.58	2355	2355	2285	3020	1630	2325	2293.44	1.29	49	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2590	20221004	-11.78	2175	20230103	5.06	2500	-8.60	20230614	2175	5.06	20230103	2590	-11.78	20221004	2175	5.06	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
32	20230726	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-35	5	-1.51	7946450	3455	16.79	2355	2355	2285	3020	1630	2325	2299.99	1.29	24	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2590	20221004	-11.58	2175	20230103	5.29	2500	-8.40	20230614	2175	5.29	20230103	2590	-11.58	20221004	2175	5.29	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
33	20230726	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2330	5	2	0.22	46735	20	0.10	2355	2355	2330	3020	1630	2325	2336.75	1.29	0	2438	2381	2348	2291	2258	2365	2275	567	695	1000	1670	5	1	56702415	1321	40.88	0.32	12	0.00	57.00	7190.00	2590	20221004	-10.04	2175	20230103	7.13	2500	-6.80	20230614	2175	7.13	20230103	2590	-10.04	20221004	2175	7.13	20230103	0.12	N	003460	1000	567 억	730683	N	N	0	N	N
34	20230725	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2325	-25	5	-1.06	48073705	20574	641.93	2350	2405	2315	3055	1645	2350	2336.64	1.29	78	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1318	40.79	0.32	12	0.04	57.00	7190.00	2590	20221004	-10.23	2175	20230103	6.90	2500	-7.00	20230614	2175	6.90	20230103	2590	-10.23	20221004	2175	6.90	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
35	20230725	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	10	2	0.43	45264980	19366	604.24	2350	2405	2315	3055	1645	2350	2337.34	1.29	995	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1338	41.40	0.33	12	0.03	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
36	20230725	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	10	2	0.43	45205980	19341	603.46	2350	2405	2315	3055	1645	2350	2337.31	1.29	995	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1338	41.40	0.33	12	0.03	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
37	20230725	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	0	3	0.00	45156505	19320	602.81	2350	2405	2315	3055	1645	2350	2337.29	1.29	1012	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1333	41.23	0.33	12	0.03	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
38	20230725	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2320	-30	5	-1.28	25871200	11113	346.74	2350	2365	2315	3055	1645	2350	2328.01	1.29	674	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1315	40.70	0.32	12	0.02	57.00	7190.00	2590	20221004	-10.42	2175	20230103	6.67	2500	-7.20	20230614	2175	6.67	20230103	2590	-10.42	20221004	2175	6.67	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
39	20230725	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2330	-20	5	-0.85	13302275	5694	177.66	2350	2365	2325	3055	1645	2350	2336.19	1.29	3	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1321	40.88	0.32	12	0.01	57.00	7190.00	2590	20221004	-10.04	2175	20230103	7.13	2500	-6.80	20230614	2175	7.13	20230103	2590	-10.04	20221004	2175	7.13	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
40	20230725	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	0	3	0.00	5035830	2143	66.86	2350	2365	2340	3055	1645	2350	2349.90	1.29	-22	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1333	41.23	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
41	20230725	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	0	3	0.00	4434450	1887	58.88	2350	2350	2350	3055	1645	2350	2350.00	1.29	-12	2450	2400	2375	2325	2300	2387	2312	567	705	1000	1690	5	1	56702415	1333	41.23	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	730718	N	N	0	N	N
42	20230724	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	-75	5	-3.09	7684090	3205	56.16	2425	2425	2350	3150	1700	2425	2397.53	1.29	-878	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1333	41.23	0.33	12	0.01	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
43	20230724	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-45	5	-1.86	6568115	2732	47.87	2425	2425	2380	3150	1700	2425	2404.14	1.29	-703	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1350	41.75	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
44	20230724	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-35	5	-1.44	4854670	2014	35.29	2425	2425	2390	3150	1700	2425	2410.46	1.29	-173	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1355	41.93	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
45	20230724	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-35	5	-1.44	4328870	1794	31.44	2425	2425	2390	3150	1700	2425	2412.97	1.29	-173	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1355	41.93	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
46	20230724	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	-25	5	-1.03	4070730	1686	29.54	2425	2425	2395	3150	1700	2425	2414.43	1.29	-173	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1361	42.11	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
47	20230724	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	-25	5	-1.03	4070730	1686	29.54	2425	2425	2395	3150	1700	2425	2414.43	1.29	-173	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1361	42.11	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
48	20230724	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-30	5	-1.24	3614965	1496	26.21	2425	2425	2395	3150	1700	2425	2416.42	1.29	-173	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
49	20230724	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	1.29	0	2495	2460	2405	2370	2315	2477	2387	567	725	1000	1740	5	1	56702415	1375	42.54	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.37	2175	20230103	11.49	2500	-3.00	20230614	2175	11.49	20230103	2590	-6.37	20221004	2175	11.49	20230103	0.11	N	003460	1000	567 억	731596	N	N	0	N	N
50	20230721	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2425	50	2	2.11	13552495	5703	107.14	2375	2440	2350	3085	1665	2375	2376.35	1.29	270	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1375	42.54	0.34	12	0.01	57.00	7190.00	2590	20221004	-6.37	2175	20230103	11.49	2500	-3.00	20230614	2175	11.49	20230103	2590	-6.37	20221004	2175	11.49	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
51	20230721	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2415	40	2	1.68	11978960	5053	94.93	2375	2440	2350	3085	1665	2375	2370.66	1.29	244	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1369	42.37	0.34	12	0.01	57.00	7190.00	2590	20221004	-6.76	2175	20230103	11.03	2500	-3.40	20230614	2175	11.03	20230103	2590	-6.76	20221004	2175	11.03	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
52	20230721	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	-10	5	-0.42	1523325	644	12.10	2375	2380	2360	3085	1665	2375	2365.41	1.29	128	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1341	41.49	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
53	20230721	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	-5	5	-0.21	530025	224	4.21	2375	2380	2360	3085	1665	2375	2366.18	1.29	0	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
54	20230721	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	-5	5	-0.21	530025	224	4.21	2375	2380	2360	3085	1665	2375	2366.18	1.29	0	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
55	20230721	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	-5	5	-0.21	458925	194	3.64	2375	2380	2360	3085	1665	2375	2365.59	1.29	0	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
56	20230721	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-15	5	-0.63	186490	79	1.48	2375	2380	2360	3085	1665	2375	2360.63	1.29	0	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
57	20230721	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	1.29	0	2391	2382	2366	2357	2341	2387	2362	567	710	1000	1710	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
58	20230720	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	15	2	0.64	12605025	5323	59.45	2350	2375	2350	3065	1655	2360	2368.03	1.29	16	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1347	41.67	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
59	20230720	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	0	3	0.00	5724650	2422	27.05	2350	2375	2350	3065	1655	2360	2363.60	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
60	20230720	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	10	2	0.42	4301520	1819	20.31	2350	2375	2350	3065	1655	2360	2364.77	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
61	20230720	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	10	2	0.42	1931520	819	9.15	2350	2375	2350	3065	1655	2360	2358.39	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1344	41.58	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
62	20230720	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-5	5	-0.21	1571405	667	7.45	2350	2375	2350	3065	1655	2360	2355.93	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.07	2175	20230103	8.28	2500	-5.80	20230614	2175	8.28	20230103	2590	-9.07	20221004	2175	8.28	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
63	20230720	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	15	2	0.64	824815	350	3.91	2350	2375	2350	3065	1655	2360	2356.61	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
64	20230720	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-5	5	-0.21	703845	299	3.34	2350	2355	2350	3065	1655	2360	2354.00	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.07	2175	20230103	8.28	2500	-5.80	20230614	2175	8.28	20230103	2590	-9.07	20221004	2175	8.28	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
65	20230720	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	-10	5	-0.42	94000	40	0.45	2350	2350	2350	3065	1655	2360	2350.00	1.29	0	2376	2367	2361	2352	2346	2365	2350	567	705	1000	1690	5	1	56702415	1333	41.23	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
66	20230719	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	21135010	8954	72.33	2365	2370	2355	3070	1660	2365	2360.40	1.29	-13	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	19	N	N
67	20230719	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	2561810	1084	8.76	2365	2370	2355	3070	1660	2365	2363.29	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
68	20230719	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	1816050	768	6.20	2365	2370	2355	3070	1660	2365	2364.65	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
69	20230719	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2355	-10	5	-0.42	1766490	747	6.03	2365	2370	2355	3070	1660	2365	2364.78	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1335	41.32	0.33	12	0.00	57.00	7190.00	2590	20221004	-9.07	2175	20230103	8.28	2500	-5.80	20230614	2175	8.28	20230103	2590	-9.07	20221004	2175	8.28	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
70	20230719	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	1761775	745	6.02	2365	2370	2360	3070	1660	2365	2364.80	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
71	20230719	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	1761775	745	6.02	2365	2370	2360	3070	1660	2365	2364.80	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
72	20230719	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2360	-5	5	-0.21	1759415	744	6.01	2365	2370	2360	3070	1660	2365	2364.81	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1338	41.40	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.88	2175	20230103	8.51	2500	-5.60	20230614	2175	8.51	20230103	2590	-8.88	20221004	2175	8.51	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
73	20230719	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	0	3	0.00	120615	51	0.41	2365	2365	2365	3070	1660	2365	2365.00	1.29	0	2415	2390	2370	2345	2325	2380	2335	567	705	1000	1700	5	1	56702415	1341	41.49	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.11	N	003460	1000	567 억	731566	N	N	70	N	N
74	20230718	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	-25	5	-1.05	29237170	12371	242.28	2390	2395	2350	3105	1675	2390	2363.36	1.29	-167	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1341	41.49	0.33	12	0.02	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.11	N	003460	1000	567 억	731576	N	N	70	N	N
75	20230718	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2350	-40	5	-1.67	22164835	9380	183.71	2390	2395	2350	3105	1675	2390	2362.99	1.29	-10	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1333	41.23	0.33	12	0.02	57.00	7190.00	2590	20221004	-9.27	2175	20230103	8.05	2500	-6.00	20230614	2175	8.05	20230103	2590	-9.27	20221004	2175	8.05	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
76	20230718	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	-25	5	-1.05	10389245	4379	85.76	2390	2395	2365	3105	1675	2390	2372.52	1.29	-10	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1341	41.49	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
77	20230718	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2365	-25	5	-1.05	10150380	4278	83.78	2390	2395	2365	3105	1675	2390	2372.69	1.29	-10	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1341	41.49	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.69	2175	20230103	8.74	2500	-5.40	20230614	2175	8.74	20230103	2590	-8.69	20221004	2175	8.74	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
78	20230718	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2370	-20	5	-0.84	10121970	4266	83.55	2390	2395	2370	3105	1675	2390	2372.71	1.29	-10	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1344	41.58	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.49	2175	20230103	8.97	2500	-5.20	20230614	2175	8.97	20230103	2590	-8.49	20221004	2175	8.97	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
79	20230718	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-10	5	-0.42	7356145	3099	60.69	2390	2395	2370	3105	1675	2390	2373.72	1.29	-10	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1350	41.75	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
80	20230718	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	-15	5	-0.63	7292005	3072	60.16	2390	2395	2370	3105	1675	2390	2373.70	1.29	-7	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1347	41.67	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
81	20230718	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	0	3	0.00	19120	8	0.16	2390	2390	2390	3105	1675	2390	2390.00	1.29	0	2413	2401	2388	2376	2363	2402	2377	567	715	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
82	20230717	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	12194455	5106	91.31	2390	2400	2375	3120	1680	2400	2388.26	1.29	16	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	731576	N	N	145	N	N
83	20230717	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-5	5	-0.21	7483915	3142	56.19	2390	2395	2375	3120	1680	2400	2381.90	1.29	20	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
84	20230717	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	-25	5	-1.04	6228545	2614	46.75	2390	2395	2375	3120	1680	2400	2382.76	1.29	0	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
85	20230717	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	-25	5	-1.04	6228545	2614	46.75	2390	2395	2375	3120	1680	2400	2382.76	1.29	0	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
86	20230717	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	-15	5	-0.62	5820675	2443	43.69	2390	2395	2375	3120	1680	2400	2382.59	1.29	0	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1352	41.84	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
87	20230717	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	-15	5	-0.62	3548980	1490	26.65	2390	2395	2375	3120	1680	2400	2381.87	1.29	5	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1352	41.84	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
88	20230717	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2375	-25	5	-1.04	1186030	499	8.92	2390	2390	2375	3120	1680	2400	2376.81	1.29	7	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1347	41.67	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.30	2175	20230103	9.20	2500	-5.00	20230614	2175	9.20	20230103	2590	-8.30	20221004	2175	9.20	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
89	20230717	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	19120	8	0.14	2390	2390	2390	3120	1680	2400	2390.00	1.29	0	2420	2410	2390	2380	2360	2415	2385	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	731576	N	N	34	N	N
90	20230714	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	5	2	0.21	13376670	5592	98.49	2395	2400	2370	3110	1680	2395	2392.11	1.29	-32	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1361	42.11	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	731571	N	N	34	N	N
91	20230714	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	12164880	5087	89.59	2395	2400	2370	3110	1680	2395	2391.37	1.29	3	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
92	20230714	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	2483390	1037	18.26	2395	2400	2385	3110	1680	2395	2394.78	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
93	20230714	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	2483390	1037	18.26	2395	2400	2385	3110	1680	2395	2394.78	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
94	20230714	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	2483390	1037	18.26	2395	2400	2385	3110	1680	2395	2394.78	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
95	20230714	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	88390	37	0.65	2395	2400	2385	3110	1680	2395	2388.75	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
96	20230714	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	88390	37	0.65	2395	2400	2385	3110	1680	2395	2388.75	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
97	20230714	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	2395	1	0.02	0	0	0	3110	1680	2395	0.00	1.29	0	2408	2401	2388	2381	2368	2405	2385	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731571	N	N	554	N	N
98	20230713	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	13562660	5678	27.83	2395	2395	2375	3110	1680	2395	2388.63	1.29	-500	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	554	N	N
99	20230713	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	10691055	4479	21.96	2395	2395	2375	3110	1680	2395	2386.93	1.29	-446	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
100	20230713	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	-10	5	-0.42	10683870	4476	21.94	2395	2395	2375	3110	1680	2395	2386.92	1.29	-446	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1352	41.84	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
101	20230713	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	10087620	4226	20.72	2395	2395	2375	3110	1680	2395	2387.04	1.29	-206	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
102	20230713	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	9395930	3936	19.29	2395	2395	2375	3110	1680	2395	2387.18	1.29	12	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
103	20230713	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	7000930	2936	14.39	2395	2395	2375	3110	1680	2395	2384.51	1.29	12	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
104	20230713	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	2231240	932	4.57	2395	2395	2375	3110	1680	2395	2394.03	1.29	7	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
105	20230713	090133	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	1.29	0	2458	2426	2403	2371	2348	2415	2360	567	715	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	731557	N	N	53	N	N
106	20230712	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-5	5	-0.21	48811685	20400	155.16	2405	2435	2380	3120	1680	2400	2392.73	1.31	-13391	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1358	42.02	0.33	12	0.04	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	744918	N	N	53	N	N
107	20230712	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	41149570	17196	130.79	2405	2435	2385	3120	1680	2400	2392.97	1.31	-10261	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.03	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
108	20230712	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	34063665	14227	108.21	2405	2435	2385	3120	1680	2400	2394.30	1.31	-10244	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.03	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
109	20230712	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	15748350	6563	49.92	2405	2435	2385	3120	1680	2400	2399.57	1.31	-2909	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
110	20230712	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-10	5	-0.42	7439100	3088	23.49	2405	2435	2385	3120	1680	2400	2409.03	1.31	-234	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1355	41.93	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
111	20230712	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	-15	5	-0.62	4893440	2023	15.39	2405	2435	2385	3120	1680	2400	2418.90	1.31	-1	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1352	41.84	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
112	20230712	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2420	20	2	0.83	4240745	1750	13.31	2405	2435	2405	3120	1680	2400	2423.28	1.31	-1	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1372	42.46	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.56	2175	20230103	11.26	2500	-3.20	20230614	2175	11.26	20230103	2590	-6.56	20221004	2175	11.26	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
113	20230712	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	5	2	0.21	33670	14	0.11	2405	2405	2405	3120	1680	2400	2405.00	1.31	0	2450	2425	2385	2360	2320	2405	2340	567	720	1000	1720	5	1	56702415	1364	42.19	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.11	N	003460	1000	567 억	744918	N	N	85	N	N
114	20230711	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	-10	5	-0.41	31471150	13148	405.93	2410	2410	2345	3130	1690	2410	2393.61	1.31	-11	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1361	42.11	0.33	12	0.02	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	744929	N	N	85	N	N
115	20230711	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	-10	5	-0.41	27703920	11562	356.96	2410	2410	2380	3130	1690	2410	2396.12	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1361	42.11	0.33	12	0.02	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
116	20230711	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	0	3	0.00	27036395	11283	348.35	2410	2410	2380	3130	1690	2410	2396.21	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1367	42.28	0.34	12	0.02	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
117	20230711	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-30	5	-1.24	12759760	5339	164.83	2410	2410	2380	3130	1690	2410	2389.92	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1350	41.75	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
118	20230711	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-15	5	-0.62	3161575	1323	40.85	2410	2410	2380	3130	1690	2410	2389.70	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
119	20230711	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-30	5	-1.24	3099305	1297	40.04	2410	2410	2380	3130	1690	2410	2389.60	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1350	41.75	0.33	12	0.00	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
120	20230711	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-15	5	-0.62	2125435	889	27.45	2410	2410	2390	3130	1690	2410	2390.82	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
121	20230711	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	1.31	0	2420	2415	2405	2400	2390	2417	2402	567	720	1000	1730	5	1	56702415	1367	42.28	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.11	N	003460	1000	567 억	744929	N	N	0	N	N
122	20230710	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	0	3	0.00	7784070	3239	46.70	2395	2410	2395	3130	1690	2410	2403.23	1.31	-47	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1367	42.28	0.34	12	0.01	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
123	20230710	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-5	5	-0.21	7042075	2931	42.26	2395	2410	2395	3130	1690	2410	2402.62	1.31	-62	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1364	42.19	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
124	20230710	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-5	5	-0.21	7001190	2914	42.01	2395	2410	2395	3130	1690	2410	2402.60	1.31	-62	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1364	42.19	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
125	20230710	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	0	3	0.00	6696255	2787	40.18	2395	2410	2395	3130	1690	2410	2402.67	1.31	-62	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1367	42.28	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
126	20230710	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-5	5	-0.21	6693845	2786	40.17	2395	2410	2395	3130	1690	2410	2402.67	1.31	-62	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1364	42.19	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
127	20230710	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2400	-10	5	-0.41	6681805	2781	40.10	2395	2410	2395	3130	1690	2410	2402.66	1.31	-62	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1361	42.11	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.34	2175	20230103	10.34	2500	-4.00	20230614	2175	10.34	20230103	2590	-7.34	20221004	2175	10.34	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
128	20230710	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-5	5	-0.21	453285	189	2.72	2395	2405	2395	3130	1690	2410	2398.33	1.31	-10	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1364	42.19	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
129	20230710	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2395	-15	5	-0.62	14370	6	0.09	2395	2395	2395	3130	1690	2410	2395.00	1.31	0	2463	2436	2403	2376	2343	2420	2360	567	720	1000	1730	5	1	56702415	1358	42.02	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.53	2175	20230103	10.11	2500	-4.20	20230614	2175	10.11	20230103	2590	-7.53	20221004	2175	10.11	20230103	0.11	N	003460	1000	567 억	744990	N	N	1	N	N
130	20230707	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	-25	5	-1.03	16588495	6936	189.98	2430	2430	2370	3165	1705	2435	2391.65	1.31	1622	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1367	42.28	0.34	12	0.01	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.12	N	003460	1000	567 억	745001	N	N	1	N	N
131	20230707	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-30	5	-1.23	12628865	5293	144.97	2430	2430	2370	3165	1705	2435	2385.96	1.31	-5	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1364	42.19	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.14	2175	20230103	10.57	2500	-3.80	20230614	2175	10.57	20230103	2590	-7.14	20221004	2175	10.57	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
132	20230707	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-45	5	-1.85	12571315	5269	144.32	2430	2430	2370	3165	1705	2435	2385.90	1.31	-4	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1355	41.93	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
133	20230707	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2385	-50	5	-2.05	10116780	4242	116.19	2430	2430	2370	3165	1705	2435	2384.91	1.31	-3	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1352	41.84	0.33	12	0.01	57.00	7190.00	2590	20221004	-7.92	2175	20230103	9.66	2500	-4.60	20230614	2175	9.66	20230103	2590	-7.92	20221004	2175	9.66	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
134	20230707	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-55	5	-2.26	9414370	3948	108.13	2430	2430	2370	3165	1705	2435	2384.59	1.31	-3	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1350	41.75	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
135	20230707	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2380	-55	5	-2.26	7786755	3263	89.37	2430	2430	2380	3165	1705	2435	2386.38	1.31	0	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1350	41.75	0.33	12	0.01	57.00	7190.00	2590	20221004	-8.11	2175	20230103	9.43	2500	-4.80	20230614	2175	9.43	20230103	2590	-8.11	20221004	2175	9.43	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
136	20230707	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2390	-45	5	-1.85	2766935	1154	31.61	2430	2430	2390	3165	1705	2435	2397.69	1.31	0	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1355	41.93	0.33	12	0.00	57.00	7190.00	2590	20221004	-7.72	2175	20230103	9.89	2500	-4.40	20230614	2175	9.89	20230103	2590	-7.72	20221004	2175	9.89	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
137	20230707	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2430	-5	5	-0.21	294030	121	3.31	2430	2430	2430	3165	1705	2435	2430.00	1.31	0	2455	2445	2430	2420	2405	2437	2412	567	730	1000	1750	5	1	56702415	1378	42.63	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.18	2175	20230103	11.72	2500	-2.80	20230614	2175	11.72	20230103	2590	-6.18	20221004	2175	11.72	20230103	0.12	N	003460	1000	567 억	745001	N	N	43	N	N
138	20230706	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-5	5	-0.20	8851305	3645	19.45	2440	2440	2415	3170	1710	2440	2428.34	1.31	1698	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1381	42.72	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744935	N	N	43	N	N
139	20230706	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2425	-15	5	-0.61	2167415	893	4.77	2440	2440	2415	3170	1710	2440	2427.12	1.31	61	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1375	42.54	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.37	2175	20230103	11.49	2500	-3.00	20230614	2175	11.49	20230103	2590	-6.37	20221004	2175	11.49	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
140	20230706	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	0	3	0.00	2058510	848	4.53	2440	2440	2420	3170	1710	2440	2427.49	1.31	45	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
141	20230706	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	0	3	0.00	2058510	848	4.53	2440	2440	2420	3170	1710	2440	2427.49	1.31	45	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
142	20230706	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2430	-10	5	-0.41	849285	349	1.86	2440	2440	2425	3170	1710	2440	2433.48	1.31	20	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1378	42.63	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.18	2175	20230103	11.72	2500	-2.80	20230614	2175	11.72	20230103	2590	-6.18	20221004	2175	11.72	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
143	20230706	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	0	3	0.00	832265	342	1.83	2440	2440	2425	3170	1710	2440	2433.52	1.31	20	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
144	20230706	100137	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	0	3	0.00	540655	222	1.18	2440	2440	2435	3170	1710	2440	2435.38	1.31	12	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
145	20230706	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	0	3	0.00	2440	1	0.01	2440	2440	2440	3170	1710	2440	2440.00	1.31	0	2480	2460	2440	2420	2400	2450	2410	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744935	N	N	0	N	N
146	20230705	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	-15	5	-0.61	45662415	18731	4199.78	2460	2460	2420	3190	1720	2455	2437.80	1.31	-31	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1384	42.81	0.34	12	0.03	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
147	20230705	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	-15	5	-0.61	29863765	12233	2742.83	2460	2460	2435	3190	1720	2455	2441.25	1.31	-34	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1384	42.81	0.34	12	0.02	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
148	20230705	140136	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-20	5	-0.81	27752110	11366	2548.43	2460	2460	2435	3190	1720	2455	2441.68	1.31	-34	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.02	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
149	20230705	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-5	5	-0.20	20846115	8531	1912.78	2460	2460	2435	3190	1720	2455	2443.57	1.31	-34	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.02	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
150	20230705	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-10	5	-0.41	18625085	7619	1708.30	2460	2460	2435	3190	1720	2455	2444.56	1.31	-34	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
151	20230705	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-10	5	-0.41	16663945	6817	1528.48	2460	2460	2435	3190	1720	2455	2444.47	1.31	-34	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
152	20230705	100137	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-20	5	-0.81	5905370	2413	541.03	2460	2460	2435	3190	1720	2455	2447.31	1.31	0	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
153	20230705	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	0	3	0.00	0	0	0.00	0	0	0	3190	1720	2455	0.00	1.31	0	2468	2461	2453	2446	2438	2462	2447	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744966	N	N	0	N	N
154	20230704	160136	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	1093335	446	10.66	2455	2460	2445	3185	1715	2450	2451.42	1.31	18	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
155	20230704	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	973040	397	9.49	2455	2460	2445	3185	1715	2450	2450.98	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
156	20230704	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	933760	381	9.11	2455	2460	2445	3185	1715	2450	2450.81	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
157	20230704	130135	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	694100	283	6.77	2455	2460	2445	3185	1715	2450	2452.65	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
158	20230704	120136	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-5	5	-0.20	691645	282	6.74	2455	2460	2445	3185	1715	2450	2452.64	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
159	20230704	110135	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	358865	146	3.49	2455	2460	2455	3185	1715	2450	2457.98	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
160	20230704	100135	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	10	2	0.41	108040	44	1.05	2455	2460	2455	3185	1715	2450	2455.45	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
161	20230704	090135	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	36825	15	0.36	2455	2455	2455	3185	1715	2450	2455.00	1.31	0	2510	2480	2455	2425	2400	2495	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744963	N	N	3	N	N
162	20230703	160135	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	20	2	0.82	10263455	4183	25.59	2430	2485	2430	3155	1705	2430	2453.61	1.31	-102	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1389	42.98	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	745091	N	N	3	N	N
163	20230703	150135	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	25	2	1.03	10155655	4139	25.32	2430	2485	2430	3155	1705	2430	2453.65	1.31	-130	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1392	43.07	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
164	20230703	140136	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	25	2	1.03	10136015	4131	25.27	2430	2485	2430	3155	1705	2430	2453.65	1.31	-130	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1392	43.07	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
165	20230703	130135	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	40	2	1.65	7764305	3165	19.36	2430	2485	2430	3155	1705	2430	2453.18	1.31	-130	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1401	43.33	0.34	12	0.01	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
166	20230703	120135	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	35	2	1.44	7509990	3062	18.73	2430	2485	2430	3155	1705	2430	2452.64	1.31	-130	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1398	43.25	0.34	12	0.01	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
167	20230703	110135	57	100.00	KOSPI	금융업	N	N	N	N	N	2430	0	3	0.00	4911355	2008	12.28	2430	2455	2430	3155	1705	2430	2445.89	1.31	-58	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1378	42.63	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.18	2175	20230103	11.72	2500	-2.80	20230614	2175	11.72	20230103	2590	-6.18	20221004	2175	11.72	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
168	20230703	100135	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	20	2	0.82	2078480	851	5.21	2430	2455	2430	3155	1705	2430	2442.40	1.31	-16	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N
169	20230703	090135	57	100.00	KOSPI	금융업	N	N	N	N	N	2430	0	3	0.00	772740	318	1.95	2430	2430	2430	3155	1705	2430	2430.00	1.31	0	2486	2457	2441	2412	2396	2450	2405	567	725	1000	1740	5	1	56702415	1378	42.63	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.18	2175	20230103	11.72	2500	-2.80	20230614	2175	11.72	20230103	2590	-6.18	20221004	2175	11.72	20230103	0.12	N	003460	1000	567 억	745091	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History