KissMeData/016610/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	-5	5	-0.12	107969680	27128	117.65	3995	4000	3960	5200	2800	4000	3980.01	8.48	0	-2421	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1696	-1997.50	0.18	12	0.06	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	7	N	N
3	20230731	150318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-10	5	-0.25	101136545	25417	110.23	3995	4000	3960	5200	2800	4000	3979.09	8.48	0	-2186	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1694	-1995.00	0.18	12	0.06	-2.00	21609.00	5330	20220816	-25.14	3650	20230726	9.32	4890	-18.40	20230127	3650	9.32	20230726	5330	-25.14	20220816	3650	9.32	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
4	20230731	140319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-10	5	-0.25	87447195	21987	95.35	3995	4000	3960	5200	2800	4000	3977.22	8.48	0	-1161	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1694	-1995.00	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.14	3650	20230726	9.32	4890	-18.40	20230127	3650	9.32	20230726	5330	-25.14	20220816	3650	9.32	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
5	20230731	130321	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3980	-20	5	-0.50	79305280	19948	86.51	3995	4000	3960	5200	2800	4000	3975.60	8.48	0	-738	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1689	-1990.00	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.33	3650	20230726	9.04	4890	-18.61	20230127	3650	9.04	20230726	5330	-25.33	20220816	3650	9.04	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
6	20230731	120323	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	-5	5	-0.12	57813135	14554	63.12	3995	3995	3960	5200	2800	4000	3972.32	8.48	0	564	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1696	-1997.50	0.18	12	0.03	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
7	20230731	110322	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-15	5	-0.38	46736230	11775	51.06	3995	3995	3960	5200	2800	4000	3969.11	8.48	0	1197	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1691	-1992.50	0.18	12	0.03	-2.00	21609.00	5330	20220816	-25.23	3650	20230726	9.18	4890	-18.51	20230127	3650	9.18	20230726	5330	-25.23	20220816	3650	9.18	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
8	20230731	100323	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-15	5	-0.38	9467720	2378	10.31	3995	3995	3970	5200	2800	4000	3981.38	8.48	0	-106	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1691	-1992.50	0.18	12	0.01	-2.00	21609.00	5330	20220816	-25.23	3650	20230726	9.18	4890	-18.51	20230127	3650	9.18	20230726	5330	-25.23	20220816	3650	9.18	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
9	20230731	090319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	-5	5	-0.12	43945	11	0.05	3995	3995	3995	5200	2800	4000	3995.00	8.48	0	-1	4040	4020	3985	3965	3930	4030	3975	2122	1200	5000	2800	5	1	42446389	1696	-1997.50	0.18	12	0.00	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.19	N	016610	5000	2122 억	3600077	N	N	21	N	N
10	20230728	160320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	10	2	0.25	92027575	23059	71.86	3950	4005	3950	5180	2795	3990	3990.96	8.48	0	652	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1698	-2000.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.95	3650	20230726	9.59	4890	-18.20	20230127	3650	9.59	20230726	5330	-24.95	20220816	3650	9.59	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	21	N	N
11	20230728	150319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	10	2	0.25	90378180	22645	70.57	3950	4005	3950	5180	2795	3990	3991.09	8.48	0	639	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1698	-2000.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.95	3650	20230726	9.59	4890	-18.20	20230127	3650	9.59	20230726	5330	-24.95	20220816	3650	9.59	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
12	20230728	140319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	5	2	0.13	79846575	20010	62.36	3950	4005	3950	5180	2795	3990	3990.33	8.48	0	640	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1696	-1997.50	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
13	20230728	130320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	5	2	0.13	76953215	19285	60.10	3950	4005	3950	5180	2795	3990	3990.31	8.48	0	1006	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1696	-1997.50	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
14	20230728	120317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	15	2	0.38	60718055	15222	47.44	3950	4005	3950	5180	2795	3990	3988.84	8.48	0	1085	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1700	-2002.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.86	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5330	-24.86	20220816	3650	9.73	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
15	20230728	110321	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	5	2	0.13	48412655	12145	37.85	3950	4000	3950	5180	2795	3990	3986.22	8.48	0	1085	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1696	-1997.50	0.18	12	0.03	-2.00	21609.00	5330	20220816	-25.05	3650	20230726	9.45	4890	-18.30	20230127	3650	9.45	20230726	5330	-25.05	20220816	3650	9.45	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
16	20230728	100319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-5	5	-0.13	12067655	3032	9.45	3950	3990	3950	5180	2795	3990	3980.10	8.48	0	21	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1691	-1992.50	0.18	12	0.01	-2.00	21609.00	5330	20220816	-25.23	3650	20230726	9.18	4890	-18.51	20230127	3650	9.18	20230726	5330	-25.23	20220816	3650	9.18	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
17	20230728	090320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-40	5	-1.00	562060	142	0.44	3950	3990	3950	5180	2795	3990	3958.17	8.48	0	0	4063	4026	3963	3926	3863	4045	3945	2122	1192	5000	2790	5	1	42446389	1677	-1975.00	0.18	12	0.00	-2.00	21609.00	5330	20220816	-25.89	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5330	-25.89	20220816	3650	8.22	20230726	0.20	N	016610	5000	2122 억	3598495	N	N	0	N	N
18	20230727	160320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	80	2	2.05	126513860	31984	28.17	3900	4000	3900	5080	2740	3910	3954.96	8.48	-27057	-1768	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1694	-1995.00	0.18	12	0.08	-2.00	21609.00	5330	20220816	-25.14	3650	20230726	9.32	4890	-18.40	20230127	3650	9.32	20230726	5330	-25.14	20220816	3650	9.32	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
19	20230727	150318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3980	70	2	1.79	122458095	30967	27.27	3900	4000	3900	5080	2740	3910	3954.47	8.48	-27057	-1784	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1689	-1990.00	0.18	12	0.07	-2.00	21609.00	5330	20220816	-25.33	3650	20230726	9.04	4890	-18.61	20230127	3650	9.04	20230726	5330	-25.33	20220816	3650	9.04	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
20	20230727	140316	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	75	2	1.92	101379010	25685	22.62	3900	4000	3900	5080	2740	3910	3947.01	8.48	-27057	663	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1691	-1992.50	0.18	12	0.06	-2.00	21609.00	5330	20220816	-25.23	3650	20230726	9.18	4890	-18.51	20230127	3650	9.18	20230726	5330	-25.23	20220816	3650	9.18	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
21	20230727	130317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	40	2	1.02	69831445	17739	15.62	3900	3965	3900	5080	2740	3910	3936.61	8.48	-27057	538	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1677	-1975.00	0.18	12	0.04	-2.00	21609.00	5330	20220816	-25.89	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5330	-25.89	20220816	3650	8.22	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
22	20230727	120319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3935	25	2	0.64	67525505	17155	15.11	3900	3965	3900	5080	2740	3910	3936.20	8.48	-27057	538	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1670	-1967.50	0.18	12	0.04	-2.00	21609.00	5330	20220816	-26.17	3650	20230726	7.81	4890	-19.53	20230127	3650	7.81	20230726	5330	-26.17	20220816	3650	7.81	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
23	20230727	110317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3960	50	2	1.28	20986295	5334	4.70	3900	3965	3900	5080	2740	3910	3934.44	8.48	-27057	35	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1681	-1980.00	0.18	12	0.01	-2.00	21609.00	5330	20220816	-25.70	3650	20230726	8.49	4890	-19.02	20230127	3650	8.49	20230726	5330	-25.70	20220816	3650	8.49	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
24	20230727	100318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	40	2	1.02	11587145	2946	2.59	3900	3960	3900	5080	2740	3910	3933.18	8.48	-27057	18	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1677	-1975.00	0.18	12	0.01	-2.00	21609.00	5330	20220816	-25.89	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5330	-25.89	20220816	3650	8.22	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
25	20230727	090317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3940	30	2	0.77	795640	204	0.18	3900	3940	3900	5080	2740	3910	3900.20	8.48	-27057	0	4190	4050	3850	3710	3510	3950	3610	2122	1170	5000	2730	5	1	42446389	1672	-1970.00	0.18	12	0.00	-2.00	21609.00	5330	20220816	-26.08	3650	20230726	7.95	4890	-19.43	20230127	3650	7.95	20230726	5330	-26.08	20220816	3650	7.95	20230726	0.22	N	016610	5000	2122 억	3599181	N	N	0	N	N
26	20230726	160316	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3910	-65	5	-1.64	435963640	113542	171.64	3975	3990	3650	5160	2785	3975	3839.48	8.54	0	-26914	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1660	-1955.00	0.18	12	0.27	-2.00	21609.00	5330	20220816	-26.64	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5330	-26.64	20220816	3650	7.12	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
27	20230726	150318	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3820	-155	5	-3.90	334243550	87216	131.85	3975	3990	3650	5160	2785	3975	3832.37	8.54	0	-5684	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1621	-1910.00	0.18	12	0.21	-2.00	21609.00	5330	20220816	-28.33	3650	20230726	4.66	4890	-21.88	20230127	3650	4.66	20230726	5330	-28.33	20220816	3650	4.66	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
28	20230726	140319	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3820	-155	5	-3.90	320870010	83715	126.55	3975	3990	3650	5160	2785	3975	3832.89	8.54	0	-5623	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1621	-1910.00	0.18	12	0.20	-2.00	21609.00	5330	20220816	-28.33	3650	20230726	4.66	4890	-21.88	20230127	3650	4.66	20230726	5330	-28.33	20220816	3650	4.66	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
29	20230726	130315	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3805	-170	5	-4.28	289578050	75478	114.10	3975	3990	3650	5160	2785	3975	3836.59	8.54	0	-5471	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1615	-1902.50	0.18	12	0.18	-2.00	21609.00	5330	20220816	-28.61	3650	20230726	4.25	4890	-22.19	20230127	3650	4.25	20230726	5330	-28.61	20220816	3650	4.25	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
30	20230726	120317	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3835	-140	5	-3.52	276302035	71999	108.84	3975	3990	3650	5160	2785	3975	3837.58	8.54	0	-4524	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1628	-1917.50	0.18	12	0.17	-2.00	21609.00	5330	20220816	-28.05	3650	20230726	5.07	4890	-21.57	20230127	3650	5.07	20230726	5330	-28.05	20220816	3650	5.07	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
31	20230726	110315	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3825	-150	5	-3.77	262882585	68492	103.54	3975	3990	3650	5160	2785	3975	3838.15	8.54	0	-4607	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1624	-1912.50	0.18	12	0.16	-2.00	21609.00	5330	20220816	-28.24	3650	20230726	4.79	4890	-21.78	20230127	3650	4.79	20230726	5330	-28.24	20220816	3650	4.79	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
32	20230726	100318	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	3920	-55	5	-1.38	82570710	20951	31.67	3975	3990	3915	5160	2785	3975	3941.13	8.54	0	-5780	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1664	-1960.00	0.18	12	0.05	-2.00	21609.00	5330	20220816	-26.45	3915	20230726	0.13	4890	-19.84	20230127	3915	0.13	20230726	5330	-26.45	20220816	3915	0.13	20230726	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
33	20230726	090314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	15	2	0.38	2611590	657	0.99	3975	3990	3975	5160	2785	3975	3975.02	8.54	0	-1	4025	4000	3965	3940	3905	3982	3922	2122	1187	5000	2780	5	1	42446389	1694	-1995.00	0.18	12	0.00	-2.00	21609.00	5330	20220816	-25.14	3920	20230724	1.79	4890	-18.40	20230127	3920	1.79	20230724	5330	-25.14	20220816	3920	1.79	20230724	0.20	N	016610	5000	2122 억	3626238	N	N	0	N	N
34	20230725	160314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-5	5	-0.13	261693610	66150	101.63	3980	3990	3930	5170	2790	3980	3956.06	8.53	0	4506	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1687	-1987.50	0.18	12	0.16	-2.00	21609.00	5330	20220816	-25.42	3920	20230724	1.40	4890	-18.71	20230127	3920	1.40	20230724	5330	-25.42	20220816	3920	1.40	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
35	20230725	150313	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3955	-25	5	-0.63	239590215	60570	93.06	3980	3990	3930	5170	2790	3980	3955.59	8.53	0	4474	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1679	-1977.50	0.18	12	0.14	-2.00	21609.00	5330	20220816	-25.80	3920	20230724	0.89	4890	-19.12	20230127	3920	0.89	20230724	5330	-25.80	20220816	3920	0.89	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
36	20230725	140313	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3965	-15	5	-0.38	234458180	59273	91.07	3980	3990	3930	5170	2790	3980	3955.56	8.53	0	4474	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1683	-1982.50	0.18	12	0.14	-2.00	21609.00	5330	20220816	-25.61	3920	20230724	1.15	4890	-18.92	20230127	3920	1.15	20230724	5330	-25.61	20220816	3920	1.15	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
37	20230725	130315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-10	5	-0.25	206906930	52327	80.40	3980	3990	3930	5170	2790	3980	3954.11	8.53	0	3939	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1685	-1985.00	0.18	12	0.12	-2.00	21609.00	5330	20220816	-25.52	3920	20230724	1.28	4890	-18.81	20230127	3920	1.28	20230724	5330	-25.52	20220816	3920	1.28	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
38	20230725	120315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3965	-15	5	-0.38	191129930	48339	74.27	3980	3990	3930	5170	2790	3980	3953.95	8.53	0	3957	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1683	-1982.50	0.18	12	0.11	-2.00	21609.00	5330	20220816	-25.61	3920	20230724	1.15	4890	-18.92	20230127	3920	1.15	20230724	5330	-25.61	20220816	3920	1.15	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
39	20230725	110313	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3945	-35	5	-0.88	152763825	38614	59.33	3980	3990	3940	5170	2790	3980	3956.18	8.53	0	2362	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1675	-1972.50	0.18	12	0.09	-2.00	21609.00	5330	20220816	-25.98	3920	20230724	0.64	4890	-19.33	20230127	3920	0.64	20230724	5330	-25.98	20220816	3920	0.64	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
40	20230725	100314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	5	2	0.13	99166615	25039	38.47	3980	3990	3945	5170	2790	3980	3960.49	8.53	0	821	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1691	-1992.50	0.18	12	0.06	-2.00	21609.00	5330	20220816	-25.23	3920	20230724	1.66	4890	-18.51	20230127	3920	1.66	20230724	5330	-25.23	20220816	3920	1.66	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
41	20230725	090314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3980	0	3	0.00	386060	97	0.15	3980	3980	3980	5170	2790	3980	3980.00	8.53	0	0	4086	4032	3976	3922	3866	4005	3895	2122	1190	5000	2780	5	1	42446389	1689	-1990.00	0.18	12	0.00	-2.00	21609.00	5330	20220816	-25.33	3920	20230724	1.53	4890	-18.61	20230127	3920	1.53	20230724	5330	-25.33	20220816	3920	1.53	20230724	0.19	N	016610	5000	2122 억	3621824	N	N	0	N	N
42	20230724	160313	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3980	-50	5	-1.24	257330845	65063	329.32	4030	4030	3920	5230	2825	4030	3955.10	8.56	0	-13036	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1689	-1990.00	0.18	12	0.15	-2.00	21609.00	5330	20220816	-25.33	3920	20230724	1.53	4890	-18.61	20230127	3920	1.53	20230724	5330	-25.33	20220816	3920	1.53	20230724	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
43	20230724	150312	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3945	-85	5	-2.11	240382365	60783	307.65	4030	4030	3920	5230	2825	4030	3954.76	8.56	0	-11207	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1675	-1972.50	0.18	12	0.14	-2.00	21609.00	5330	20220816	-25.98	3920	20230724	0.64	4890	-19.33	20230127	3920	0.64	20230724	5330	-25.98	20220816	3920	0.64	20230724	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
44	20230724	140311	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3935	-95	5	-2.36	215447715	54458	275.64	4030	4030	3920	5230	2825	4030	3956.22	8.56	0	-10355	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1670	-1967.50	0.18	12	0.13	-2.00	21609.00	5330	20220816	-26.17	3920	20230724	0.38	4890	-19.53	20230127	3920	0.38	20230724	5330	-26.17	20220816	3920	0.38	20230724	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
45	20230724	130312	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	3960	-70	5	-1.74	115527855	29073	147.15	4030	4030	3950	5230	2825	4030	3973.72	8.56	0	-4625	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1681	-1980.00	0.18	12	0.07	-2.00	21609.00	5330	20220816	-25.70	3950	20230724	0.25	4890	-19.02	20230127	3950	0.25	20230724	5330	-25.70	20220816	3950	0.25	20230724	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
46	20230724	120311	57	100.00	KOSPI		금융업	N	N	N	N		N	3970	-60	5	-1.49	84232060	21176	107.18	4030	4030	3960	5230	2825	4030	3977.71	8.56	0	-2336	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1685	-1985.00	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.52	3950	20230327	0.51	4890	-18.81	20230127	3950	0.51	20230327	5330	-25.52	20220816	3950	0.51	20230327	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
47	20230724	110314	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-55	5	-1.36	80306525	20188	102.18	4030	4030	3960	5230	2825	4030	3977.93	8.56	0	-2051	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1687	-1987.50	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.42	3950	20230327	0.63	4890	-18.71	20230127	3950	0.63	20230327	5330	-25.42	20220816	3950	0.63	20230327	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
48	20230724	100310	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-55	5	-1.36	70229265	17651	89.34	4030	4030	3960	5230	2825	4030	3978.77	8.56	0	-1093	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1687	-1987.50	0.18	12	0.04	-2.00	21609.00	5330	20220816	-25.42	3950	20230327	0.63	4890	-18.71	20230127	3950	0.63	20230327	5330	-25.42	20220816	3950	0.63	20230327	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
49	20230724	090311	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	0	3	0.00	415090	103	0.52	4030	4030	4030	5230	2825	4030	4030.00	8.56	0	0	4090	4060	4025	3995	3960	4042	3977	2122	1202	5000	2820	5	1	42446389	1711	-2015.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.19	N	016610	5000	2122 억	3634886	N	N	0	N	N
50	20230721	160310	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	10	2	0.25	79140050	19740	122.68	4055	4055	3990	5220	2815	4020	4009.12	8.57	0	-2034	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1711	-2015.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
51	20230721	150312	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-15	5	-0.37	73469125	18330	113.92	4055	4055	3990	5220	2815	4020	4008.14	8.57	0	-1606	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1700	-2002.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
52	20230721	140310	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	0	3	0.00	43521340	10856	67.47	4055	4055	3990	5220	2815	4020	4008.97	8.57	0	-2097	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1706	-2010.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.58	3950	20230327	1.77	4890	-17.79	20230127	3950	1.77	20230327	5330	-24.58	20220816	3950	1.77	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
53	20230721	130310	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-15	5	-0.37	35145505	8768	54.49	4055	4055	3990	5220	2815	4020	4008.38	8.57	0	-1547	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1700	-2002.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
54	20230721	120314	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-10	5	-0.25	29341580	7320	45.49	4055	4055	3990	5220	2815	4020	4008.41	8.57	0	-1165	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1702	-2005.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
55	20230721	110312	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	10	2	0.25	27224290	6793	42.22	4055	4055	3990	5220	2815	4020	4007.70	8.57	0	-970	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1711	-2015.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
56	20230721	100312	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-5	5	-0.12	23525100	5871	36.49	4055	4055	3990	5220	2815	4020	4007.00	8.57	0	-713	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1704	-2007.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
57	20230721	090313	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	35	2	0.87	40550	10	0.06	4055	4055	4055	5220	2815	4020	4055.00	8.57	0	0	4093	4056	4028	3991	3963	4042	3977	2122	1202	5000	2810	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.92	3950	20230327	2.66	4890	-17.08	20230127	3950	2.66	20230327	5330	-23.92	20220816	3950	2.66	20230327	0.20	N	016610	5000	2122 억	3637100	N	N	14	N	N
58	20230720	160311	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	-35	5	-0.86	63726675	15820	78.97	4060	4065	4000	5270	2840	4055	4028.29	8.57	0	704	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1706	-2010.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.58	3950	20230327	1.77	4890	-17.79	20230127	3950	1.77	20230327	5330	-24.58	20220816	3950	1.77	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
59	20230720	150309	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	-15	5	-0.37	60428565	15000	74.87	4060	4065	4000	5270	2840	4055	4028.57	8.57	0	693	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
60	20230720	140309	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	-15	5	-0.37	58979040	14641	73.08	4060	4065	4000	5270	2840	4055	4028.35	8.57	0	707	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
61	20230720	130309	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-10	5	-0.25	55406020	13757	68.67	4060	4065	4000	5270	2840	4055	4027.48	8.57	0	854	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
62	20230720	120312	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-25	5	-0.62	54699190	13582	67.79	4060	4065	4000	5270	2840	4055	4027.33	8.57	0	860	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1711	-2015.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
63	20230720	110311	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-40	5	-0.99	43131525	10714	53.48	4060	4065	4000	5270	2840	4055	4025.72	8.57	0	1336	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1704	-2007.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
64	20230720	100308	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	5	2	0.12	2592520	639	3.19	4060	4065	4030	5270	2840	4055	4057.15	8.57	0	-134	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
65	20230720	090308	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	5	2	0.12	563670	139	0.69	4060	4060	4030	5270	2840	4055	4055.18	8.57	0	1	4105	4080	4050	4025	3995	4092	4037	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.20	N	016610	5000	2122 억	3636408	N	N	14	N	N
66	20230719	160314	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	5	2	0.12	81061895	20031	92.06	4050	4075	4020	5260	2835	4050	4046.82	8.56	0	1219	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.92	3950	20230327	2.66	4890	-17.08	20230127	3950	2.66	20230327	5330	-23.92	20220816	3950	2.66	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	14	N	N
67	20230719	150313	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	5	2	0.12	80770310	19959	91.73	4050	4075	4020	5260	2835	4050	4046.81	8.56	0	1218	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.92	3950	20230327	2.66	4890	-17.08	20230127	3950	2.66	20230327	5330	-23.92	20220816	3950	2.66	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
68	20230719	140314	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	0	3	0.00	80518900	19897	91.45	4050	4075	4020	5260	2835	4050	4046.79	8.56	0	1218	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1719	-2025.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
69	20230719	130310	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-5	5	-0.12	75434115	18640	85.67	4050	4075	4020	5260	2835	4050	4046.89	8.56	0	1218	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
70	20230719	120313	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	0	3	0.00	60482945	14950	68.71	4050	4075	4020	5260	2835	4050	4045.68	8.56	0	1214	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1719	-2025.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
71	20230719	110312	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	10	2	0.25	58809780	14536	66.81	4050	4075	4020	5260	2835	4050	4045.80	8.56	0	1215	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
72	20230719	100311	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-5	5	-0.12	54045440	13363	61.42	4050	4075	4020	5260	2835	4050	4044.41	8.56	0	1690	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
73	20230719	090313	57	100.00	KOSPI		금융업	N	N	N	N		N	4075	25	2	0.62	10658095	2619	12.04	4050	4075	4050	5260	2835	4050	4069.53	8.56	0	-7	4120	4085	4060	4025	4000	4072	4012	2122	1212	5000	2830	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.55	3950	20230327	3.16	4890	-16.67	20230127	3950	3.16	20230327	5330	-23.55	20220816	3950	3.16	20230327	0.21	N	016610	5000	2122 억	3635182	N	N	98	N	N
74	20230718	160311	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-45	5	-1.10	88303045	21758	171.00	4095	4095	4035	5320	2870	4095	4058.42	8.57	0	-909	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1719	-2025.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	98	N	N
75	20230718	150311	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-50	5	-1.22	81581085	20096	157.94	4095	4095	4040	5320	2870	4095	4059.57	8.57	0	-898	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1717	-2022.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
76	20230718	140310	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-45	5	-1.10	73246150	18037	141.76	4095	4095	4040	5320	2870	4095	4060.88	8.57	0	-858	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1719	-2025.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
77	20230718	130311	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-50	5	-1.22	69155320	17027	133.82	4095	4095	4040	5320	2870	4095	4061.51	8.57	0	-686	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1717	-2022.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
78	20230718	120311	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-5	5	-0.12	35893550	8815	69.28	4095	4095	4060	5320	2870	4095	4071.87	8.57	0	-785	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3950	20230327	3.54	4890	-16.36	20230127	3950	3.54	20230327	5330	-23.26	20220816	3950	3.54	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
79	20230718	110311	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	-10	5	-0.24	35358370	8684	68.25	4095	4095	4060	5320	2870	4095	4071.67	8.57	0	-784	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.36	3950	20230327	3.42	4890	-16.46	20230127	3950	3.42	20230327	5330	-23.36	20220816	3950	3.42	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
80	20230718	100309	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	-15	5	-0.37	16775260	4117	32.36	4095	4095	4070	5320	2870	4095	4074.63	8.57	0	-312	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1732	-2040.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.45	3950	20230327	3.29	4890	-16.56	20230127	3950	3.29	20230327	5330	-23.45	20220816	3950	3.29	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
81	20230718	090309	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	0	3	0.00	1048320	256	2.01	4095	4095	4095	5320	2870	4095	4095.00	8.57	0	-53	4125	4110	4085	4070	4045	4117	4077	2122	1225	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.17	3950	20230327	3.67	4890	-16.26	20230127	3950	3.67	20230327	5330	-23.17	20220816	3950	3.67	20230327	0.20	N	016610	5000	2122 억	3636080	N	N	83	N	N
82	20230717	160310	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-5	5	-0.12	51946695	12723	20.29	4070	4100	4060	5330	2870	4100	4082.90	8.57	0	195	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.17	3950	20230327	3.67	4890	-16.26	20230127	3950	3.67	20230327	5330	-23.17	20220816	3950	3.67	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	83	N	N
83	20230717	150309	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	0	3	0.00	50839545	12452	19.86	4070	4100	4060	5330	2870	4100	4082.84	8.57	0	202	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
84	20230717	140310	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-10	5	-0.24	38772425	9504	15.16	4070	4100	4060	5330	2870	4100	4079.59	8.57	0	388	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3950	20230327	3.54	4890	-16.36	20230127	3950	3.54	20230327	5330	-23.26	20220816	3950	3.54	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
85	20230717	130307	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	-20	5	-0.49	24533470	6005	9.58	4070	4100	4060	5330	2870	4100	4085.51	8.57	0	-580	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1732	-2040.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.45	3950	20230327	3.29	4890	-16.56	20230127	3950	3.29	20230327	5330	-23.45	20220816	3950	3.29	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
86	20230717	120311	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-10	5	-0.24	21322630	5217	8.32	4070	4100	4070	5330	2870	4100	4087.14	8.57	0	-356	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.26	3950	20230327	3.54	4890	-16.36	20230127	3950	3.54	20230327	5330	-23.26	20220816	3950	3.54	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
87	20230717	110309	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	-20	5	-0.49	19149035	4685	7.47	4070	4100	4070	5330	2870	4100	4087.31	8.57	0	-356	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1732	-2040.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.45	3950	20230327	3.29	4890	-16.56	20230127	3950	3.29	20230327	5330	-23.45	20220816	3950	3.29	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
88	20230717	100308	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	-15	5	-0.37	11485470	2810	4.48	4070	4100	4070	5330	2870	4100	4087.36	8.57	0	-148	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.36	3950	20230327	3.42	4890	-16.46	20230127	3950	3.42	20230327	5330	-23.36	20220816	3950	3.42	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
89	20230717	090308	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	-20	5	-0.49	692100	170	0.27	4070	4080	4070	5330	2870	4100	4071.18	8.57	0	-20	4170	4135	4065	4030	3960	4152	4047	2122	1230	5000	2870	5	1	42446389	1732	-2040.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.45	3950	20230327	3.29	4890	-16.56	20230127	3950	3.29	20230327	5330	-23.45	20220816	3950	3.29	20230327	0.22	N	016610	5000	2122 억	3635873	N	N	27	N	N
90	20230714	160307	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	100	2	2.50	253728330	62692	228.21	4010	4100	3995	5200	2800	4000	4046.52	8.57	0	-4048	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1740	-2050.00	0.19	12	0.15	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	27	N	N
91	20230714	150309	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	35	2	0.88	142823995	35429	128.97	4010	4060	3995	5200	2800	4000	4031.27	8.57	0	-943	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1713	-2017.50	0.19	12	0.08	-2.00	21609.00	5330	20220816	-24.30	3950	20230327	2.15	4890	-17.48	20230127	3950	2.15	20230327	5330	-24.30	20220816	3950	2.15	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
92	20230714	140310	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	40	2	1.00	113194015	28101	102.29	4010	4045	3995	5200	2800	4000	4028.11	8.57	0	249	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1715	-2020.00	0.19	12	0.07	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
93	20230714	130306	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	40	2	1.00	90314335	22433	81.66	4010	4040	3995	5200	2800	4000	4025.96	8.57	0	-62	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1715	-2020.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
94	20230714	120307	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	40	2	1.00	69660310	17319	63.04	4010	4040	3995	5200	2800	4000	4022.19	8.57	0	-257	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1715	-2020.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
95	20230714	110308	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	30	2	0.75	37853225	9433	34.34	4010	4030	3995	5200	2800	4000	4012.85	8.57	0	414	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1711	-2015.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
96	20230714	100309	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	15	2	0.38	17890310	4471	16.28	4010	4025	3995	5200	2800	4000	4001.41	8.57	0	538	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
97	20230714	090309	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	5	2	0.12	248415	62	0.23	4010	4025	4005	5200	2800	4000	4006.69	8.57	0	0	4063	4031	4013	3981	3963	4047	3997	2122	1200	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.20	N	016610	5000	2122 억	3639151	N	N	677	N	N
98	20230713	160307	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	5	2	0.13	109857615	27312	111.43	3995	4045	3995	5190	2800	3995	4022.34	8.57	0	-85	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1698	-2000.00	0.19	12	0.06	-2.00	21609.00	5330	20220816	-24.95	3950	20230327	1.27	4890	-18.20	20230127	3950	1.27	20230327	5330	-24.95	20220816	3950	1.27	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	677	N	N
99	20230713	150305	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	10	2	0.25	102520175	25478	103.95	3995	4045	3995	5190	2800	3995	4023.87	8.57	0	-173	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1700	-2002.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
100	20230713	140305	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	10	2	0.25	98850195	24562	100.21	3995	4045	3995	5190	2800	3995	4024.52	8.57	0	-249	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1700	-2002.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
101	20230713	130306	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	25	2	0.63	92162470	22896	93.41	3995	4045	3995	5190	2800	3995	4025.27	8.57	0	-249	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1706	-2010.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.58	3950	20230327	1.77	4890	-17.79	20230127	3950	1.77	20230327	5330	-24.58	20220816	3950	1.77	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
102	20230713	120303	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	45	2	1.13	81910220	20349	83.02	3995	4045	3995	5190	2800	3995	4025.27	8.57	0	-120	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1715	-2020.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
103	20230713	110307	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	45	2	1.13	74331115	18475	75.38	3995	4045	3995	5190	2800	3995	4023.34	8.57	0	-113	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1715	-2020.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
104	20230713	100306	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	35	2	0.88	52192840	12984	52.97	3995	4045	3995	5190	2800	3995	4019.78	8.57	0	-113	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1711	-2015.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
105	20230713	090244	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	10	2	0.25	695230	174	0.71	3995	4005	3995	5190	2800	3995	3995.57	8.57	0	0	4065	4030	3995	3960	3925	4012	3942	2122	1195	5000	2790	5	1	42446389	1700	-2002.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.21	N	016610	5000	2122 억	3638975	N	N	37	N	N
106	20230712	160303	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-25	5	-0.62	97589965	24462	123.99	4025	4030	3960	5220	2815	4020	3989.45	8.58	0	-4396	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1696	-1997.50	0.18	12	0.06	-2.00	21609.00	5330	20220816	-25.05	3950	20230327	1.14	4890	-18.30	20230127	3950	1.14	20230327	5330	-25.05	20220816	3950	1.14	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	37	N	N
107	20230712	150303	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-15	5	-0.37	96219520	24119	122.25	4025	4030	3960	5220	2815	4020	3989.37	8.58	0	-4363	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1700	-2002.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
108	20230712	140301	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-25	5	-0.62	91427465	22918	116.16	4025	4030	3960	5220	2815	4020	3989.33	8.58	0	-3612	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1696	-1997.50	0.18	12	0.05	-2.00	21609.00	5330	20220816	-25.05	3950	20230327	1.14	4890	-18.30	20230127	3950	1.14	20230327	5330	-25.05	20220816	3950	1.14	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
109	20230712	130303	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-25	5	-0.62	75599065	18948	96.04	4025	4030	3960	5220	2815	4020	3989.82	8.58	0	-3126	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1696	-1997.50	0.18	12	0.04	-2.00	21609.00	5330	20220816	-25.05	3950	20230327	1.14	4890	-18.30	20230127	3950	1.14	20230327	5330	-25.05	20220816	3950	1.14	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
110	20230712	120304	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-20	5	-0.50	65498975	16419	83.22	4025	4030	3960	5220	2815	4020	3989.22	8.58	0	-2460	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1698	-2000.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.95	3950	20230327	1.27	4890	-18.20	20230127	3950	1.27	20230327	5330	-24.95	20220816	3950	1.27	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
111	20230712	110303	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-35	5	-0.87	60034880	15050	76.28	4025	4030	3960	5220	2815	4020	3989.03	8.58	0	-1774	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1691	-1992.50	0.18	12	0.04	-2.00	21609.00	5330	20220816	-25.23	3950	20230327	0.89	4890	-18.51	20230127	3950	0.89	20230327	5330	-25.23	20220816	3950	0.89	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
112	20230712	100305	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	5	2	0.12	2295865	571	2.89	4025	4030	4020	5220	2815	4020	4020.78	8.58	0	-10	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1708	-2012.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.48	3950	20230327	1.90	4890	-17.69	20230127	3950	1.90	20230327	5330	-24.48	20220816	3950	1.90	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
113	20230712	090303	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	10	2	0.25	48310	12	0.06	4025	4030	4025	5220	2815	4020	4025.83	8.58	0	0	4050	4035	4015	4000	3980	4042	4007	2122	1202	5000	2810	5	1	42446389	1711	-2015.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.20	N	016610	5000	2122 억	3643359	N	N	63	N	N
114	20230711	160301	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	10	2	0.25	78941130	19683	123.85	4010	4030	3995	5210	2810	4010	4010.62	8.58	0	-491	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1706	-2010.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-24.58	3950	20230327	1.77	4890	-17.79	20230127	3950	1.77	20230327	5330	-24.58	20220816	3950	1.77	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	63	N	N
115	20230711	150300	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	61081250	15229	95.82	4010	4030	3995	5210	2810	4010	4010.85	8.58	0	-487	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
116	20230711	140259	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	5	2	0.12	37924350	9443	59.42	4010	4030	3995	5210	2810	4010	4016.13	8.58	0	-476	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
117	20230711	130258	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	0	3	0.00	32600305	8116	51.07	4010	4030	3995	5210	2810	4010	4016.79	8.58	0	-476	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1702	-2005.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
118	20230711	120301	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	5	2	0.12	26885750	6692	42.11	4010	4030	3995	5210	2810	4010	4017.60	8.58	0	-476	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
119	20230711	110303	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	15	2	0.37	24820320	6178	38.87	4010	4030	3995	5210	2810	4010	4017.53	8.58	0	-476	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1708	-2012.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-24.48	3950	20230327	1.90	4890	-17.69	20230127	3950	1.90	20230327	5330	-24.48	20220816	3950	1.90	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
120	20230711	100302	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	5	2	0.12	13605455	3390	21.33	4010	4030	3995	5210	2810	4010	4013.41	8.58	0	-128	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-24.67	3950	20230327	1.65	4890	-17.89	20230127	3950	1.65	20230327	5330	-24.67	20220816	3950	1.65	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
121	20230711	090301	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	0	3	0.00	1358955	339	2.13	4010	4010	3995	5210	2810	4010	4008.72	8.58	0	0	4053	4031	4008	3986	3963	4032	3987	2122	1200	5000	2800	5	1	42446389	1702	-2005.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.21	N	016610	5000	2122 억	3643835	N	N	0	N	N
122	20230710	160301	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-20	5	-0.50	63645810	15893	28.26	4010	4030	3985	5230	2825	4030	4004.64	8.59	0	-1387	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1702	-2005.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
123	20230710	150259	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-20	5	-0.50	59093265	14757	26.24	4010	4030	3985	5230	2825	4030	4004.42	8.59	0	-1414	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1702	-2005.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
124	20230710	140257	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-25	5	-0.62	53040225	13245	23.55	4010	4030	3985	5230	2825	4030	4004.55	8.59	0	-1414	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1700	-2002.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
125	20230710	130255	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-30	5	-0.74	46455895	11599	20.62	4010	4030	3985	5230	2825	4030	4005.16	8.59	0	-1414	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1698	-2000.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.95	3950	20230327	1.27	4890	-18.20	20230127	3950	1.27	20230327	5330	-24.95	20220816	3950	1.27	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
126	20230710	120300	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-20	5	-0.50	40192070	10035	17.84	4010	4030	3985	5230	2825	4030	4005.19	8.59	0	-1431	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1702	-2005.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.77	3950	20230327	1.52	4890	-18.00	20230127	3950	1.52	20230327	5330	-24.77	20220816	3950	1.52	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
127	20230710	110301	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-5	5	-0.12	36886820	9212	16.38	4010	4030	3985	5230	2825	4030	4004.21	8.59	0	-1431	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1708	-2012.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.48	3950	20230327	1.90	4890	-17.69	20230127	3950	1.90	20230327	5330	-24.48	20220816	3950	1.90	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
128	20230710	100300	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-25	5	-0.62	15818865	3960	7.04	4010	4010	3985	5230	2825	4030	3994.66	8.59	0	-838	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1700	-2002.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-24.86	3950	20230327	1.39	4890	-18.10	20230127	3950	1.39	20230327	5330	-24.86	20220816	3950	1.39	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
129	20230710	090257	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-40	5	-0.99	155910	39	0.07	4010	4010	3990	5230	2825	4030	3997.69	8.59	0	-32	4093	4061	4008	3976	3923	4077	3992	2122	1202	5000	2820	5	1	42446389	1694	-1995.00	0.18	12	0.00	-2.00	21609.00	5330	20220816	-25.14	3950	20230327	1.01	4890	-18.40	20230127	3950	1.01	20230327	5330	-25.14	20220816	3950	1.01	20230327	0.24	N	016610	5000	2122 억	3645280	N	N	3	N	N
130	20230707	160256	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-15	5	-0.37	224161900	56244	116.50	4020	4040	3955	5250	2835	4045	3985.52	8.59	0	3889	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1711	-2015.00	0.19	12	0.13	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	3	N	N
131	20230707	150258	57	100.00	KOSPI		금융업	N	N	N	N		N	3965	-80	5	-1.98	209199170	52503	108.75	4020	4040	3955	5250	2835	4045	3984.52	8.59	0	1850	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1683	-1982.50	0.18	12	0.12	-2.00	21609.00	5330	20220816	-25.61	3950	20230327	0.38	4890	-18.92	20230127	3950	0.38	20230327	5330	-25.61	20220816	3950	0.38	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
132	20230707	140301	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-70	5	-1.73	180653685	45303	93.84	4020	4040	3965	5250	2835	4045	3987.68	8.59	0	1091	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1687	-1987.50	0.18	12	0.11	-2.00	21609.00	5330	20220816	-25.42	3950	20230327	0.63	4890	-18.71	20230127	3950	0.63	20230327	5330	-25.42	20220816	3950	0.63	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
133	20230707	130300	57	100.00	KOSPI		금융업	N	N	N	N		N	3980	-65	5	-1.61	152804395	38293	79.32	4020	4040	3965	5250	2835	4045	3990.40	8.59	0	367	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1689	-1990.00	0.18	12	0.09	-2.00	21609.00	5330	20220816	-25.33	3950	20230327	0.76	4890	-18.61	20230127	3950	0.76	20230327	5330	-25.33	20220816	3950	0.76	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
134	20230707	120300	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-50	5	-1.24	123837090	31008	64.23	4020	4040	3975	5250	2835	4045	3993.71	8.59	0	-464	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1696	-1997.50	0.18	12	0.07	-2.00	21609.00	5330	20220816	-25.05	3950	20230327	1.14	4890	-18.30	20230127	3950	1.14	20230327	5330	-25.05	20220816	3950	1.14	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
135	20230707	110300	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-55	5	-1.36	61755100	15418	31.94	4020	4040	3990	5250	2835	4045	4005.39	8.59	0	-990	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1694	-1995.00	0.18	12	0.04	-2.00	21609.00	5330	20220816	-25.14	3950	20230327	1.01	4890	-18.40	20230127	3950	1.01	20230327	5330	-25.14	20220816	3950	1.01	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
136	20230707	100259	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-45	5	-1.11	28362095	7073	14.65	4020	4040	3995	5250	2835	4045	4009.91	8.59	0	-853	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1698	-2000.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.95	3950	20230327	1.27	4890	-18.20	20230127	3950	1.27	20230327	5330	-24.95	20220816	3950	1.27	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
137	20230707	090257	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	-5	5	-0.12	1013060	252	0.52	4020	4040	4020	5250	2835	4045	4020.08	8.59	0	-1	4095	4070	4040	4015	3985	4055	4000	2122	1207	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.24	N	016610	5000	2122 억	3646422	N	N	33	N	N
138	20230706	160257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-20	5	-0.49	194801085	48277	281.04	4065	4065	4010	5280	2850	4065	4035.07	8.59	0	1972	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.11	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	33	N	N
139	20230706	150258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	-45	5	-1.11	182714120	45280	263.59	4065	4065	4010	5280	2850	4065	4035.21	8.59	0	749	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1706	-2010.00	0.19	12	0.11	-2.00	21609.00	5330	20220816	-24.58	3950	20230327	1.77	4890	-17.79	20230127	3950	1.77	20230327	5330	-24.58	20220816	3950	1.77	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
140	20230706	140257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-30	5	-0.74	159988180	39631	230.71	4065	4065	4010	5280	2850	4065	4036.95	8.59	0	1966	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1713	-2017.50	0.19	12	0.09	-2.00	21609.00	5330	20220816	-24.30	3950	20230327	2.15	4890	-17.48	20230127	3950	2.15	20230327	5330	-24.30	20220816	3950	2.15	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
141	20230706	130256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4040	-25	5	-0.62	141786895	35118	204.44	4065	4065	4010	5280	2850	4065	4037.44	8.59	0	2096	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1715	-2020.00	0.19	12	0.08	-2.00	21609.00	5330	20220816	-24.20	3950	20230327	2.28	4890	-17.38	20230127	3950	2.28	20230327	5330	-24.20	20220816	3950	2.28	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
142	20230706	120258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-15	5	-0.37	135854560	33652	195.90	4065	4065	4010	5280	2850	4065	4037.04	8.59	0	1024	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.08	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
143	20230706	110300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-15	5	-0.37	124990620	30963	180.25	4065	4065	4010	5280	2850	4065	4036.77	8.59	0	-190	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.07	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
144	20230706	100256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4030	-35	5	-0.86	61353670	15233	88.68	4065	4065	4010	5280	2850	4065	4027.68	8.59	0	-1008	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1711	-2015.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
145	20230706	090256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-15	5	-0.37	506290	125	0.73	4065	4065	4050	5280	2850	4065	4050.32	8.59	0	-125	4125	4095	4070	4040	4015	4082	4027	2122	1215	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.24	N	016610	5000	2122 억	3645673	N	N	3	N	N
146	20230705	160257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	5	2	0.12	69638185	17158	28.19	4100	4100	4045	5270	2845	4060	4058.64	8.60	0	-3698	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.73	3950	20230327	2.91	4890	-16.87	20230127	3950	2.91	20230327	5330	-23.73	20220816	3950	2.91	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	3	N	N
147	20230705	150256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	0	3	0.00	68773255	16945	27.84	4100	4100	4045	5270	2845	4060	4058.62	8.60	0	-3519	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
148	20230705	140253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	5	2	0.12	46801655	11523	18.93	4100	4100	4045	5270	2845	4060	4061.59	8.60	0	-2851	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.73	3950	20230327	2.91	4890	-16.87	20230127	3950	2.91	20230327	5330	-23.73	20220816	3950	2.91	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
149	20230705	130253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	39578925	9745	16.01	4100	4100	4045	5270	2845	4060	4061.46	8.60	0	-1650	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
150	20230705	120254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	35676035	8782	14.43	4100	4100	4045	5270	2845	4060	4062.40	8.60	0	-1518	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
151	20230705	110255	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	29271340	7202	11.83	4100	4100	4045	5270	2845	4060	4064.33	8.60	0	-795	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
152	20230705	100254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	5	2	0.12	17927195	4405	7.24	4100	4100	4050	5270	2845	4060	4069.74	8.60	0	660	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.73	3950	20230327	2.91	4890	-16.87	20230127	3950	2.91	20230327	5330	-23.73	20220816	3950	2.91	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
153	20230705	090253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	-5	5	-0.12	8575455	2104	3.46	4100	4100	4050	5270	2845	4060	4075.79	8.60	0	477	4180	4120	4085	4025	3990	4102	4007	2122	1212	5000	2840	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.92	3950	20230327	2.66	4890	-17.08	20230127	3950	2.66	20230327	5330	-23.92	20220816	3950	2.66	20230327	0.25	N	016610	5000	2122 억	3649323	N	N	0	N	N
154	20230704	160253	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	-45	5	-1.10	248655150	60813	243.51	4105	4145	4050	5330	2875	4105	4088.85	8.60	0	-512	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1723	-2030.00	0.19	12	0.14	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
155	20230704	150251	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	-50	5	-1.22	239534080	58567	234.52	4105	4145	4050	5330	2875	4105	4089.92	8.60	0	-964	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1721	-2027.50	0.19	12	0.14	-2.00	21609.00	5330	20220816	-23.92	3950	20230327	2.66	4890	-17.08	20230127	3950	2.66	20230327	5330	-23.92	20220816	3950	2.66	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
156	20230704	140253	57	100.00	KOSPI		금융업	N	N	N	N		N	4075	-30	5	-0.73	194018685	47375	189.70	4105	4145	4065	5330	2875	4105	4095.38	8.60	0	142	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1730	-2037.50	0.19	12	0.11	-2.00	21609.00	5330	20220816	-23.55	3950	20230327	3.16	4890	-16.67	20230127	3950	3.16	20230327	5330	-23.55	20220816	3950	3.16	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
157	20230704	130251	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	-35	5	-0.85	178208990	43492	174.16	4105	4145	4070	5330	2875	4105	4097.51	8.60	0	54	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1728	-2035.00	0.19	12	0.10	-2.00	21609.00	5330	20220816	-23.64	3950	20230327	3.04	4890	-16.77	20230127	3950	3.04	20230327	5330	-23.64	20220816	3950	3.04	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
158	20230704	120252	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-15	5	-0.37	160212055	39082	156.50	4105	4145	4085	5330	2875	4105	4099.38	8.60	0	-232	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.09	-2.00	21609.00	5330	20220816	-23.26	3950	20230327	3.54	4890	-16.36	20230127	3950	3.54	20230327	5330	-23.26	20220816	3950	3.54	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
159	20230704	110249	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	0	3	0.00	116997620	28523	114.22	4105	4145	4085	5330	2875	4105	4101.87	8.60	0	-417	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.07	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
160	20230704	100249	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-10	5	-0.24	79003675	19255	77.10	4105	4145	4085	5330	2875	4105	4103.02	8.60	0	-459	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.17	3950	20230327	3.67	4890	-16.26	20230127	3950	3.67	20230327	5330	-23.17	20220816	3950	3.67	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
161	20230704	090250	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	0	3	0.00	4105	1	0.00	4105	4105	4105	5330	2875	4105	4105.00	8.60	0	0	4178	4141	4103	4066	4028	4160	4085	2122	1227	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.23	N	016610	5000	2122 억	3649901	N	N	38	N	N
162	20230703	160248	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4105	60	2	1.48	102614965	24952	27.46	4065	4140	4065	5250	2835	4045	4112.50	8.59	0	3601	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1742	-2052.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	38	N	N
163	20230703	150250	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4120	75	2	1.85	95365520	23186	25.52	4065	4140	4065	5250	2835	4045	4113.06	8.59	0	3512	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1749	-2060.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
164	20230703	140249	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4130	85	2	2.10	79790415	19401	21.35	4065	4140	4065	5250	2835	4045	4112.70	8.59	0	2509	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1753	-2065.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.51	3950	20230327	4.56	4890	-15.54	20230127	3950	4.56	20230327	5330	-22.51	20220816	3950	4.56	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
165	20230703	130248	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4130	85	2	2.10	61129910	14886	16.38	4065	4130	4065	5250	2835	4045	4106.54	8.59	0	1978	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1753	-2065.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.51	3950	20230327	4.56	4890	-15.54	20230127	3950	4.56	20230327	5330	-22.51	20220816	3950	4.56	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
166	20230703	120248	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4110	65	2	1.61	41770675	10186	11.21	4065	4130	4065	5250	2835	4045	4100.79	8.59	0	733	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1745	-2055.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.89	3950	20230327	4.05	4890	-15.95	20230127	3950	4.05	20230327	5330	-22.89	20220816	3950	4.05	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
167	20230703	110249	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4110	65	2	1.61	39705250	9683	10.66	4065	4130	4065	5250	2835	4045	4100.51	8.59	0	423	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1745	-2055.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.89	3950	20230327	4.05	4890	-15.95	20230127	3950	4.05	20230327	5330	-22.89	20220816	3950	4.05	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
168	20230703	100245	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4105	60	2	1.48	23141415	5658	6.23	4065	4105	4065	5250	2835	4045	4090.03	8.59	0	214	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1742	-2052.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N
169	20230703	090246	00	50.00	KOSPI		금융업	N	N	N	N	50	N	4065	20	2	0.49	199185	49	0.05	4065	4065	4065	5250	2835	4045	4065.00	8.59	0	-1	4145	4095	4055	4005	3965	4075	3985	2122	1207	5000	2830	5	1	42446389	1725	-2032.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.73	3950	20230327	2.91	4890	-16.87	20230127	3950	2.91	20230327	5330	-23.73	20220816	3950	2.91	20230327	0.24	N	016610	5000	2122 억	3646273	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History