KissMeData/005740/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160212	57	100.00	KOSPI	금융업	N	N	N	N		N	5970	-100	5	-1.65	126180930	21002	135.68	6070	6090	5960	7890	4250	6070	6008.04	1.50	-486	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	886	11.04	0.31	12	0.14	541.00	19334.00	8140	20230112	-26.66	5390	20230727	10.76	8140	-26.66	20230112	5390	10.76	20230727	8140	-26.66	20230112	5390	10.76	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
3	20230831	150234	57	100.00	KOSPI	금융업	N	N	N	N		N	5990	-80	5	-1.32	104824740	17435	112.64	6070	6090	5960	7890	4250	6070	6012.32	1.50	724	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	889	11.07	0.31	12	0.12	541.00	19334.00	8140	20230112	-26.41	5390	20230727	11.13	8140	-26.41	20230112	5390	11.13	20230727	8140	-26.41	20230112	5390	11.13	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
4	20230831	140244	57	100.00	KOSPI	금융업	N	N	N	N		N	5990	-80	5	-1.32	62516310	10367	66.97	6070	6090	5990	7890	4250	6070	6030.32	1.50	213	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	889	11.07	0.31	12	0.07	541.00	19334.00	8140	20230112	-26.41	5390	20230727	11.13	8140	-26.41	20230112	5390	11.13	20230727	8140	-26.41	20230112	5390	11.13	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
5	20230831	130240	57	100.00	KOSPI	금융업	N	N	N	N		N	6030	-40	5	-0.66	29465440	4865	31.43	6070	6090	6020	7890	4250	6070	6056.62	1.50	-223	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	895	11.15	0.31	12	0.03	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
6	20230831	120243	57	100.00	KOSPI	금융업	N	N	N	N		N	6030	-40	5	-0.66	26418570	4360	28.17	6070	6090	6020	7890	4250	6070	6059.31	1.50	-223	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	895	11.15	0.31	12	0.03	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
7	20230831	110330	57	100.00	KOSPI	금융업	N	N	N	N		N	6050	-20	5	-0.33	19281210	3177	20.52	6070	6090	6050	7890	4250	6070	6069.00	1.50	-37	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	898	11.18	0.31	12	0.02	541.00	19334.00	8140	20230112	-25.68	5390	20230727	12.24	8140	-25.68	20230112	5390	12.24	20230727	8140	-25.68	20230112	5390	12.24	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
8	20230831	100301	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-10	5	-0.16	12023500	1981	12.80	6070	6090	6050	7890	4250	6070	6069.41	1.50	-37	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	900	11.20	0.31	12	0.01	541.00	19334.00	8140	20230112	-25.55	5390	20230727	12.43	8140	-25.55	20230112	5390	12.43	20230727	8140	-25.55	20230112	5390	12.43	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
9	20230831	090224	57	100.00	KOSPI	금융업	N	N	N	N		N	6070	0	3	0.00	2804340	462	2.98	6070	6070	6070	7890	4250	6070	6070.00	1.50	-73	6163	6116	6073	6026	5983	6140	6050	74	1820	500	4490	10	1	14847347	901	11.22	0.31	12	0.00	541.00	19334.00	8140	20230112	-25.43	5390	20230727	12.62	8140	-25.43	20230112	5390	12.62	20230727	8140	-25.43	20230112	5390	12.62	20230727	1.33	N	005740	500	74 억	222518	N	N	1	N	N
10	20230830	160213	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6070	20	2	0.33	93827540	15479	78.27	6050	6120	6030	7860	4240	6050	6061.60	1.51	-1329	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	901	11.22	0.31	12	0.10	541.00	19334.00	8140	20230112	-25.43	5390	20230727	12.62	8140	-25.43	20230112	5390	12.62	20230727	8140	-25.43	20230112	5390	12.62	20230727	1.36	N	005740	500	74 억	223825	N	N	1	N	N
11	20230830	150231	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6040	-10	5	-0.17	91640310	15117	76.44	6050	6120	6030	7860	4240	6050	6062.07	1.51	-1040	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	897	11.16	0.31	12	0.10	541.00	19334.00	8140	20230112	-25.80	5390	20230727	12.06	8140	-25.80	20230112	5390	12.06	20230727	8140	-25.80	20230112	5390	12.06	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
12	20230830	140249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6090	40	2	0.66	80985480	13353	67.52	6050	6120	6030	7860	4240	6050	6064.97	1.51	-1100	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	904	11.26	0.31	12	0.09	541.00	19334.00	8140	20230112	-25.18	5390	20230727	12.99	8140	-25.18	20230112	5390	12.99	20230727	8140	-25.18	20230112	5390	12.99	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
13	20230830	130233	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	50	2	0.83	67133900	11067	55.96	6050	6120	6030	7860	4240	6050	6066.13	1.51	-523	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	906	11.28	0.32	12	0.07	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
14	20230830	120240	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	50	2	0.83	51254150	8463	42.79	6050	6120	6030	7860	4240	6050	6056.26	1.51	-330	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	906	11.28	0.32	12	0.06	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
15	20230830	110325	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6040	-10	5	-0.17	40158450	6631	33.53	6050	6120	6030	7860	4240	6050	6056.17	1.51	-175	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	897	11.16	0.31	12	0.04	541.00	19334.00	8140	20230112	-25.80	5390	20230727	12.06	8140	-25.80	20230112	5390	12.06	20230727	8140	-25.80	20230112	5390	12.06	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
16	20230830	100254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	30	2	0.50	29474180	4870	24.63	6050	6120	6030	7860	4240	6050	6052.19	1.51	196	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	903	11.24	0.31	12	0.03	541.00	19334.00	8140	20230112	-25.31	5390	20230727	12.80	8140	-25.31	20230112	5390	12.80	20230727	8140	-25.31	20230112	5390	12.80	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
17	20230830	090222	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6030	-20	5	-0.33	10017620	1656	8.37	6050	6050	6030	7860	4240	6050	6049.29	1.51	-64	6210	6130	6050	5970	5890	6170	6010	74	1810	500	4470	10	1	14847347	895	11.15	0.31	12	0.01	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.36	N	005740	500	74 억	223825	N	N	0	N	N
18	20230829	160210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	30	2	0.50	118946100	19723	70.88	6010	6130	5970	7820	4220	6020	6030.83	1.48	3745	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	898	11.18	0.31	12	0.13	541.00	19334.00	8140	20230112	-25.68	5390	20230727	12.24	8140	-25.68	20230112	5390	12.24	20230727	8140	-25.68	20230112	5390	12.24	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
19	20230829	150232	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6020	0	3	0.00	110461470	18307	65.79	6010	6130	5980	7820	4220	6020	6033.84	1.48	3689	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	894	11.13	0.31	12	0.12	541.00	19334.00	8140	20230112	-26.04	5390	20230727	11.69	8140	-26.04	20230112	5390	11.69	20230727	8140	-26.04	20230112	5390	11.69	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
20	20230829	140244	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6020	0	3	0.00	79422800	13135	47.20	6010	6130	5990	7820	4220	6020	6046.65	1.48	2895	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	894	11.13	0.31	12	0.09	541.00	19334.00	8140	20230112	-26.04	5390	20230727	11.69	8140	-26.04	20230112	5390	11.69	20230727	8140	-26.04	20230112	5390	11.69	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
21	20230829	130238	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6030	10	2	0.17	77693380	12848	46.17	6010	6130	5990	7820	4220	6020	6047.12	1.48	2867	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	895	11.15	0.31	12	0.09	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
22	20230829	120241	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6050	30	2	0.50	73549590	12160	43.70	6010	6130	5990	7820	4220	6020	6048.49	1.48	2581	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	898	11.18	0.31	12	0.08	541.00	19334.00	8140	20230112	-25.68	5390	20230727	12.24	8140	-25.68	20230112	5390	12.24	20230727	8140	-25.68	20230112	5390	12.24	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
23	20230829	110355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6030	10	2	0.17	45996900	7581	27.24	6010	6130	5990	7820	4220	6020	6067.39	1.48	2159	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	895	11.15	0.31	12	0.05	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
24	20230829	100253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	80	2	1.33	23595940	3885	13.96	6010	6130	5990	7820	4220	6020	6073.60	1.48	423	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	906	11.28	0.32	12	0.03	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
25	20230829	090205	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6020	0	3	0.00	2457100	409	1.47	6010	6020	5990	7820	4220	6020	6007.58	1.48	99	6166	6092	6056	5982	5946	6075	5965	74	1800	500	4450	10	1	14847347	894	11.13	0.31	12	0.00	541.00	19334.00	8140	20230112	-26.04	5390	20230727	11.69	8140	-26.04	20230112	5390	11.69	20230727	8140	-26.04	20230112	5390	11.69	20230727	1.26	N	005740	500	74 억	220084	N	N	0	N	N
26	20230828	160206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6020	-50	5	-0.82	168617790	27777	13.95	6070	6130	6020	7890	4250	6070	6070.42	1.49	-1236	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	894	11.13	0.31	12	0.19	541.00	19334.00	8140	20230112	-26.04	5390	20230727	11.69	8140	-26.04	20230112	5390	11.69	20230727	8140	-26.04	20230112	5390	11.69	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
27	20230828	150208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	10	2	0.16	144287330	23748	11.93	6070	6130	6020	7890	4250	6070	6075.77	1.49	-1237	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	903	11.24	0.31	12	0.16	541.00	19334.00	8140	20230112	-25.31	5390	20230727	12.80	8140	-25.31	20230112	5390	12.80	20230727	8140	-25.31	20230112	5390	12.80	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
28	20230828	140209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	10	2	0.16	131659170	21674	10.88	6070	6130	6020	7890	4250	6070	6074.52	1.49	-1359	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	903	11.24	0.31	12	0.15	541.00	19334.00	8140	20230112	-25.31	5390	20230727	12.80	8140	-25.31	20230112	5390	12.80	20230727	8140	-25.31	20230112	5390	12.80	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
29	20230828	130211	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	10	2	0.16	115459990	19008	9.54	6070	6130	6020	7890	4250	6070	6074.28	1.49	-813	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	903	11.24	0.31	12	0.13	541.00	19334.00	8140	20230112	-25.31	5390	20230727	12.80	8140	-25.31	20230112	5390	12.80	20230727	8140	-25.31	20230112	5390	12.80	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
30	20230828	120209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	30	2	0.49	104912170	17278	8.68	6070	6130	6020	7890	4250	6070	6072.01	1.49	-270	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	906	11.28	0.32	12	0.12	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
31	20230828	110208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	30	2	0.49	76660500	12648	6.35	6070	6100	6020	7890	4250	6070	6061.08	1.49	1029	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	906	11.28	0.32	12	0.09	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
32	20230828	100206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6080	10	2	0.16	62983940	10394	5.22	6070	6100	6040	7890	4250	6070	6059.64	1.49	1053	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	903	11.24	0.31	12	0.07	541.00	19334.00	8140	20230112	-25.31	5390	20230727	12.80	8140	-25.31	20230112	5390	12.80	20230727	8140	-25.31	20230112	5390	12.80	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
33	20230828	090209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6070	0	3	0.00	18722800	3085	1.55	6070	6100	6060	7890	4250	6070	6068.98	1.49	533	6596	6332	6086	5822	5576	6465	5955	74	1820	500	4490	10	1	14847347	901	11.22	0.31	12	0.02	541.00	19334.00	8140	20230112	-25.43	5390	20230727	12.62	8140	-25.43	20230112	5390	12.62	20230727	8140	-25.43	20230112	5390	12.62	20230727	1.24	N	005740	500	74 억	221258	N	N	0	N	N
34	20230825	160208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6070	210	2	3.58	1219456750	198733	973.70	5840	6350	5840	7610	4110	5860	6136.16	1.45	6058	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	901	11.22	0.31	12	1.34	541.00	19334.00	8140	20230112	-25.43	5390	20230727	12.62	8140	-25.43	20230112	5390	12.62	20230727	8140	-25.43	20230112	5390	12.62	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
35	20230825	150208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6000	140	2	2.39	1162325790	189200	927.00	5840	6350	5840	7610	4110	5860	6143.37	1.45	1727	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	891	11.09	0.31	12	1.27	541.00	19334.00	8140	20230112	-26.29	5390	20230727	11.32	8140	-26.29	20230112	5390	11.32	20230727	8140	-26.29	20230112	5390	11.32	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
36	20230825	140207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6010	150	2	2.56	1104142710	179482	879.38	5840	6350	5840	7610	4110	5860	6151.83	1.45	-4	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	892	11.11	0.31	12	1.21	541.00	19334.00	8140	20230112	-26.17	5390	20230727	11.50	8140	-26.17	20230112	5390	11.50	20230727	8140	-26.17	20230112	5390	11.50	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
37	20230825	130208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6060	200	2	3.41	1081816740	175787	861.28	5840	6350	5840	7610	4110	5860	6154.13	1.45	-461	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	900	11.20	0.31	12	1.18	541.00	19334.00	8140	20230112	-25.55	5390	20230727	12.43	8140	-25.55	20230112	5390	12.43	20230727	8140	-25.55	20230112	5390	12.43	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
38	20230825	120208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6100	240	2	4.10	920429310	149352	731.76	5840	6350	5840	7610	4110	5860	6162.82	1.45	-3222	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	906	11.28	0.32	12	1.01	541.00	19334.00	8140	20230112	-25.06	5390	20230727	13.17	8140	-25.06	20230112	5390	13.17	20230727	8140	-25.06	20230112	5390	13.17	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
39	20230825	110208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5990	130	2	2.22	73767880	12396	60.73	5840	5990	5840	7610	4110	5860	5950.94	1.45	829	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	889	11.07	0.31	12	0.08	541.00	19334.00	8140	20230112	-26.41	5390	20230727	11.13	8140	-26.41	20230112	5390	11.13	20230727	8140	-26.41	20230112	5390	11.13	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
40	20230825	100208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5940	80	2	1.37	42228860	7104	34.81	5840	5990	5840	7610	4110	5860	5944.38	1.45	483	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	882	10.98	0.31	12	0.05	541.00	19334.00	8140	20230112	-27.03	5390	20230727	10.20	8140	-27.03	20230112	5390	10.20	20230727	8140	-27.03	20230112	5390	10.20	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
41	20230825	090208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5860	0	3	0.00	2657450	454	2.22	5840	5860	5840	7610	4110	5860	5853.41	1.45	9	5946	5902	5876	5832	5806	5890	5820	74	1750	500	4330	10	1	14847347	870	10.83	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.01	5390	20230727	8.72	8140	-28.01	20230112	5390	8.72	20230727	8140	-28.01	20230112	5390	8.72	20230727	1.24	N	005740	500	74 억	215266	N	N	1	N	N
42	20230824	160206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5860	-60	5	-1.01	118871320	20198	53.02	5900	5920	5850	7690	4150	5920	5885.32	1.44	2016	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	870	10.83	0.30	12	0.14	541.00	19334.00	8140	20230112	-28.01	5390	20230727	8.72	8140	-28.01	20230112	5390	8.72	20230727	8140	-28.01	20230112	5390	8.72	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
43	20230824	150206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5870	-50	5	-0.84	109947210	18678	49.03	5900	5920	5850	7690	4150	5920	5886.46	1.44	1775	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	872	10.85	0.30	12	0.13	541.00	19334.00	8140	20230112	-27.89	5390	20230727	8.91	8140	-27.89	20230112	5390	8.91	20230727	8140	-27.89	20230112	5390	8.91	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
44	20230824	140207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5910	-10	5	-0.17	83720040	14217	37.32	5900	5920	5850	7690	4150	5920	5888.73	1.44	1556	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	877	10.92	0.31	12	0.10	541.00	19334.00	8140	20230112	-27.40	5390	20230727	9.65	8140	-27.40	20230112	5390	9.65	20230727	8140	-27.40	20230112	5390	9.65	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
45	20230824	130207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5900	-20	5	-0.34	81837880	13898	36.48	5900	5920	5850	7690	4150	5920	5888.46	1.44	1413	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.09	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
46	20230824	120209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5880	-40	5	-0.68	74573630	12666	33.25	5900	5920	5850	7690	4150	5920	5887.70	1.44	1151	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	873	10.87	0.30	12	0.09	541.00	19334.00	8140	20230112	-27.76	5390	20230727	9.09	8140	-27.76	20230112	5390	9.09	20230727	8140	-27.76	20230112	5390	9.09	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
47	20230824	110206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5920	0	3	0.00	66821150	11348	29.79	5900	5920	5850	7690	4150	5920	5888.36	1.44	344	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	879	10.94	0.31	12	0.08	541.00	19334.00	8140	20230112	-27.27	5390	20230727	9.83	8140	-27.27	20230112	5390	9.83	20230727	8140	-27.27	20230112	5390	9.83	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
48	20230824	100207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5900	-20	5	-0.34	47049780	7996	20.99	5900	5920	5850	7690	4150	5920	5884.16	1.44	447	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.05	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
49	20230824	090207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5900	-20	5	-0.34	3374800	572	1.50	5900	5900	5900	7690	4150	5920	5900.00	1.44	0	6026	5972	5906	5852	5786	5940	5820	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.00	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.17	N	005740	500	74 억	213254	N	N	1	N	N
50	20230823	160205	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5920	0	3	0.00	223330960	37916	4.21	5930	5960	5840	7690	4150	5920	5890.15	1.38	7826	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	879	10.94	0.31	12	0.26	541.00	19334.00	8140	20230112	-27.27	5390	20230727	9.83	8140	-27.27	20230112	5390	9.83	20230727	8140	-27.27	20230112	5390	9.83	20230727	1.17	N	005740	500	74 억	205364	N	N	1	N	N
51	20230823	150206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5900	-20	5	-0.34	212185230	36029	4.00	5930	5960	5840	7690	4150	5920	5889.29	1.38	7863	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.24	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
52	20230823	140207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5880	-40	5	-0.68	186221760	31613	3.51	5930	5960	5840	7690	4150	5920	5890.67	1.38	7821	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	873	10.87	0.30	12	0.21	541.00	19334.00	8140	20230112	-27.76	5390	20230727	9.09	8140	-27.76	20230112	5390	9.09	20230727	8140	-27.76	20230112	5390	9.09	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
53	20230823	130206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5890	-30	5	-0.51	169008640	28675	3.19	5930	5960	5840	7690	4150	5920	5893.94	1.38	6850	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	875	10.89	0.30	12	0.19	541.00	19334.00	8140	20230112	-27.64	5390	20230727	9.28	8140	-27.64	20230112	5390	9.28	20230727	8140	-27.64	20230112	5390	9.28	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
54	20230823	120207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5890	-30	5	-0.51	143369750	24304	2.70	5930	5960	5860	7690	4150	5920	5899.02	1.38	5833	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	875	10.89	0.30	12	0.16	541.00	19334.00	8140	20230112	-27.64	5390	20230727	9.28	8140	-27.64	20230112	5390	9.28	20230727	8140	-27.64	20230112	5390	9.28	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
55	20230823	110206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5930	10	2	0.17	99810190	16903	1.88	5930	5960	5880	7690	4150	5920	5904.88	1.38	4796	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.11	541.00	19334.00	8140	20230112	-27.15	5390	20230727	10.02	8140	-27.15	20230112	5390	10.02	20230727	8140	-27.15	20230112	5390	10.02	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
56	20230823	100206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5890	-30	5	-0.51	74517340	12620	1.40	5930	5960	5880	7690	4150	5920	5904.70	1.38	3766	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	875	10.89	0.30	12	0.08	541.00	19334.00	8140	20230112	-27.64	5390	20230727	9.28	8140	-27.64	20230112	5390	9.28	20230727	8140	-27.64	20230112	5390	9.28	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
57	20230823	090207	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5890	-30	5	-0.51	18054170	3052	0.34	5930	5930	5890	7690	4150	5920	5915.52	1.38	487	7286	6602	6156	5472	5026	6945	5815	74	1770	500	4380	10	1	14847347	875	10.89	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.64	5390	20230727	9.28	8140	-27.64	20230112	5390	9.28	20230727	8140	-27.64	20230112	5390	9.28	20230727	1.17	N	005740	500	74 억	205364	N	N	2	N	N
58	20230822	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5920	170	2	2.96	5712619140	898763	30653.58	5750	6840	5710	7470	4030	5750	6356.16	1.40	-2481	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	879	10.94	0.31	12	6.05	541.00	19334.00	8140	20230112	-27.27	5390	20230727	9.83	8140	-27.27	20230112	5390	9.83	20230727	8140	-27.27	20230112	5390	9.83	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
59	20230822	150206	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	160	2	2.78	5565231250	873648	29797.00	5750	6840	5710	7470	4030	5750	6370.11	1.40	-4263	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	877	10.92	0.31	12	5.88	541.00	19334.00	8140	20230112	-27.40	5390	20230727	9.65	8140	-27.40	20230112	5390	9.65	20230727	8140	-27.40	20230112	5390	9.65	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
60	20230822	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	6030	280	2	4.87	5277005810	825174	28143.73	5750	6840	5710	7470	4030	5750	6395.02	1.40	-15785	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	895	11.15	0.31	12	5.56	541.00	19334.00	8140	20230112	-25.92	5390	20230727	11.87	8140	-25.92	20230112	5390	11.87	20230727	8140	-25.92	20230112	5390	11.87	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
61	20230822	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	6610	860	2	14.96	1884248360	288042	9824.08	5750	6840	5710	7470	4030	5750	6541.58	1.40	-9909	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	981	12.22	0.34	12	1.94	541.00	19334.00	8140	20230112	-18.80	5390	20230727	22.63	8140	-18.80	20230112	5390	22.63	20230727	8140	-18.80	20230112	5390	22.63	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
62	20230822	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	5860	110	2	1.91	35405000	6121	208.77	5750	5870	5710	7470	4030	5750	5784.19	1.40	1305	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	870	10.83	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.01	5390	20230727	8.72	8140	-28.01	20230112	5390	8.72	20230727	8140	-28.01	20230112	5390	8.72	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
63	20230822	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	60	2	1.04	25839900	4483	152.90	5750	5820	5710	7470	4030	5750	5763.98	1.40	787	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	863	10.74	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
64	20230822	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	30	2	0.52	12825090	2229	76.02	5750	5780	5710	7470	4030	5750	5753.74	1.40	610	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	858	10.68	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.99	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8140	-28.99	20230112	5390	7.24	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
65	20230822	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	30	2	0.52	1246930	216	7.37	5750	5780	5750	7470	4030	5750	5772.82	1.40	16	5823	5786	5743	5706	5663	5805	5725	74	1720	500	4250	10	1	14847347	858	10.68	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.99	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8140	-28.99	20230112	5390	7.24	20230727	1.17	N	005740	500	74 억	207909	N	N	2	N	N
66	20230821	160204	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	30	2	0.52	16829190	2932	66.38	5700	5780	5700	7430	4010	5720	5739.83	1.40	-144	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	854	10.63	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.36	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	8140	-29.36	20230112	5390	6.68	20230727	1.17	N	005740	500	74 억	208067	N	N	2	N	N
67	20230821	150206	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	0	3	0.00	14404800	2510	56.83	5700	5780	5700	7430	4010	5720	5738.96	1.40	-91	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	849	10.57	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.73	5390	20230727	6.12	8140	-29.73	20230112	5390	6.12	20230727	8140	-29.73	20230112	5390	6.12	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
68	20230821	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	20	2	0.35	12527400	2182	49.40	5700	5780	5700	7430	4010	5720	5741.25	1.40	-90	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	852	10.61	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.48	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	8140	-29.48	20230112	5390	6.49	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
69	20230821	130207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	40	2	0.70	11115820	1936	43.83	5700	5780	5700	7430	4010	5720	5741.64	1.40	-53	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	855	10.65	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
70	20230821	120207	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	40	2	0.70	11029430	1921	43.49	5700	5780	5700	7430	4010	5720	5741.50	1.40	-53	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	855	10.65	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
71	20230821	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	40	2	0.70	6675080	1163	26.33	5700	5780	5700	7430	4010	5720	5739.54	1.40	4	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	855	10.65	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
72	20230821	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	50	2	0.87	4575020	797	18.04	5700	5780	5700	7430	4010	5720	5740.30	1.40	-30	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	857	10.67	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
73	20230821	090208	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	-20	5	-0.35	313500	55	1.25	5700	5700	5700	7430	4010	5720	5700.00	1.40	0	5873	5796	5743	5666	5613	5770	5640	74	1710	500	4230	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	8140	20230112	-29.98	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	8140	-29.98	20230112	5390	5.75	20230727	1.17	N	005740	500	74 억	208067	N	N	3	N	N
74	20230818	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	-40	5	-0.69	25344270	4415	31.53	5760	5820	5690	7480	4040	5760	5740.49	1.40	551	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	849	10.57	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.73	5390	20230727	6.12	8140	-29.73	20230112	5390	6.12	20230727	8140	-29.73	20230112	5390	6.12	20230727	1.15	N	005740	500	74 억	207507	N	N	3	N	N
75	20230818	150205	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	-30	5	-0.52	16977980	2954	21.10	5760	5820	5690	7480	4040	5760	5747.45	1.40	213	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	851	10.59	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.61	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	8140	-29.61	20230112	5390	6.31	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
76	20230818	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	0	3	0.00	13269600	2309	16.49	5760	5820	5690	7480	4040	5760	5746.90	1.40	249	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	855	10.65	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
77	20230818	130204	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	-30	5	-0.52	11963440	2081	14.86	5760	5820	5690	7480	4040	5760	5748.89	1.40	124	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.61	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	8140	-29.61	20230112	5390	6.31	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
78	20230818	120212	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	0	3	0.00	7587240	1319	9.42	5760	5820	5690	7480	4040	5760	5752.27	1.40	124	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	855	10.65	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
79	20230818	110203	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	10	2	0.17	6300190	1096	7.83	5760	5820	5690	7480	4040	5760	5748.35	1.40	124	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	857	10.67	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
80	20230818	100206	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	40	2	0.69	5238370	912	6.51	5760	5820	5690	7480	4040	5760	5743.83	1.40	125	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.75	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8140	-28.75	20230112	5390	7.61	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
81	20230818	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-20	5	-0.35	86250	15	0.11	5760	5760	5740	7480	4040	5760	5750.00	1.40	-5	5873	5816	5743	5686	5613	5780	5650	74	1720	500	4260	10	1	14847347	852	10.61	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.48	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	8140	-29.48	20230112	5390	6.49	20230727	1.15	N	005740	500	74 억	207507	N	N	17	N	N
82	20230817	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-20	5	-0.35	79864600	13942	119.50	5780	5800	5670	7510	4050	5780	5728.34	1.41	-1383	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	855	10.65	0.30	12	0.09	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	208885	N	N	17	N	N
83	20230817	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	-10	5	-0.17	79680040	13910	119.23	5780	5800	5670	7510	4050	5780	5728.26	1.41	-1368	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	857	10.67	0.30	12	0.09	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
84	20230817	140205	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	20	2	0.35	76239180	13313	114.11	5780	5800	5670	7510	4050	5780	5726.67	1.41	-1363	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	861	10.72	0.30	12	0.09	541.00	19334.00	8140	20230112	-28.75	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8140	-28.75	20230112	5390	7.61	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
85	20230817	130204	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-40	5	-0.69	74069440	12938	110.89	5780	5780	5670	7510	4050	5780	5724.95	1.41	-1317	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	852	10.61	0.30	12	0.09	541.00	19334.00	8140	20230112	-29.48	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	8140	-29.48	20230112	5390	6.49	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
86	20230817	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	-80	5	-1.38	57000740	9979	85.53	5780	5780	5670	7510	4050	5780	5712.07	1.41	-518	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	846	10.54	0.29	12	0.07	541.00	19334.00	8140	20230112	-29.98	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	8140	-29.98	20230112	5390	5.75	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
87	20230817	110205	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	-90	5	-1.56	51225230	8964	76.83	5780	5780	5670	7510	4050	5780	5714.55	1.41	-766	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	845	10.52	0.29	12	0.06	541.00	19334.00	8140	20230112	-30.10	5390	20230727	5.57	8140	-30.10	20230112	5390	5.57	20230727	8140	-30.10	20230112	5390	5.57	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
88	20230817	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	-70	5	-1.21	31714610	5530	47.40	5780	5780	5670	7510	4050	5780	5735.01	1.41	-1298	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	848	10.55	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.85	5390	20230727	5.94	8140	-29.85	20230112	5390	5.94	20230727	8140	-29.85	20230112	5390	5.94	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
89	20230817	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	-50	5	-0.87	10050110	1740	14.91	5780	5780	5710	7510	4050	5780	5775.93	1.41	-51	6006	5892	5816	5702	5626	5855	5665	74	1730	500	4270	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.61	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	8140	-29.61	20230112	5390	6.31	20230727	1.15	N	005740	500	74 억	208885	N	N	0	N	N
90	20230816	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	-150	5	-2.53	68208200	11666	177.21	5900	5930	5740	7700	4160	5930	5846.76	1.42	-1782	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	858	10.68	0.30	12	0.08	541.00	19334.00	8140	20230112	-28.99	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8140	-28.99	20230112	5390	7.24	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
91	20230816	150204	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-170	5	-2.87	64266260	10983	166.84	5900	5930	5740	7700	4160	5930	5851.43	1.42	-1794	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	855	10.65	0.30	12	0.07	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
92	20230816	140204	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-140	5	-2.36	56005050	9560	145.22	5900	5930	5780	7700	4160	5930	5858.27	1.42	-2029	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	860	10.70	0.30	12	0.06	541.00	19334.00	8140	20230112	-28.87	5390	20230727	7.42	8140	-28.87	20230112	5390	7.42	20230727	8140	-28.87	20230112	5390	7.42	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
93	20230816	130206	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	-80	5	-1.35	45090750	7679	116.65	5900	5930	5840	7700	4160	5930	5871.96	1.42	-1783	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	869	10.81	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.13	5390	20230727	8.53	8140	-28.13	20230112	5390	8.53	20230727	8140	-28.13	20230112	5390	8.53	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
94	20230816	120206	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	-40	5	-0.67	42018380	7155	108.69	5900	5930	5840	7700	4160	5930	5872.59	1.42	-1763	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	875	10.89	0.30	12	0.05	541.00	19334.00	8140	20230112	-27.64	5390	20230727	9.28	8140	-27.64	20230112	5390	9.28	20230727	8140	-27.64	20230112	5390	9.28	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
95	20230816	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	-50	5	-0.84	20098710	3415	51.88	5900	5930	5840	7700	4160	5930	5885.42	1.42	-1015	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	873	10.87	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.76	5390	20230727	9.09	8140	-27.76	20230112	5390	9.09	20230727	8140	-27.76	20230112	5390	9.09	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
96	20230816	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	-30	5	-0.51	15364500	2609	39.63	5900	5930	5840	7700	4160	5930	5889.04	1.42	-901	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
97	20230816	090204	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	-30	5	-0.51	5641870	956	14.52	5900	5930	5900	7700	4160	5930	5901.54	1.42	-11	6030	5980	5890	5840	5750	6005	5865	74	1770	500	4380	10	1	14847347	876	10.91	0.31	12	0.01	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.15	N	005740	500	74 억	210467	N	N	0	N	N
98	20230814	160204	57	100.00	KOSPI	금융업	N	N	N	N		N	5930	60	2	1.02	38532280	6577	56.83	5880	5940	5800	7630	4110	5870	5858.64	1.42	-532	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	880	10.96	0.31	12	0.04	541.00	19334.00	8140	20230112	-27.15	5390	20230727	10.02	8140	-27.15	20230112	5390	10.02	20230727	8140	-27.15	20230112	5390	10.02	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
99	20230814	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	30	2	0.51	30235160	5175	44.72	5880	5910	5800	7630	4110	5870	5842.54	1.42	-431	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	876	10.91	0.31	12	0.03	541.00	19334.00	8140	20230112	-27.52	5390	20230727	9.46	8140	-27.52	20230112	5390	9.46	20230727	8140	-27.52	20230112	5390	9.46	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
100	20230814	140203	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	-60	5	-1.02	22237970	3812	32.94	5880	5910	5800	7630	4110	5870	5833.68	1.42	-48	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	863	10.74	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
101	20230814	130203	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	-60	5	-1.02	20935700	3588	31.00	5880	5910	5800	7630	4110	5870	5834.92	1.42	-11	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
102	20230814	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	-60	5	-1.02	17174410	2941	25.41	5880	5910	5810	7630	4110	5870	5839.65	1.42	-225	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
103	20230814	110203	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	-40	5	-0.68	11119770	1900	16.42	5880	5910	5810	7630	4110	5870	5852.51	1.42	-77	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	866	10.78	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.38	5390	20230727	8.16	8140	-28.38	20230112	5390	8.16	20230727	8140	-28.38	20230112	5390	8.16	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
104	20230814	100202	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	-20	5	-0.34	7905320	1349	11.66	5880	5910	5840	7630	4110	5870	5860.13	1.42	-15	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	869	10.81	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.13	5390	20230727	8.53	8140	-28.13	20230112	5390	8.53	20230727	8140	-28.13	20230112	5390	8.53	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
105	20230814	090203	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	40	2	0.68	1077480	183	1.58	5880	5910	5870	7630	4110	5870	5887.87	1.42	5	5963	5916	5843	5796	5723	5940	5820	74	1760	500	4340	10	1	14847347	877	10.92	0.31	12	0.00	541.00	19334.00	8140	20230112	-27.40	5390	20230727	9.65	8140	-27.40	20230112	5390	9.65	20230727	8140	-27.40	20230112	5390	9.65	20230727	1.16	N	005740	500	74 억	210721	N	N	0	N	N
106	20230811	160201	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	120	2	2.09	67573120	11571	112.77	5770	5890	5770	7470	4030	5750	5839.85	1.39	4782	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	872	10.85	0.30	12	0.08	541.00	19334.00	8140	20230112	-27.89	5390	20230727	8.91	8140	-27.89	20230112	5390	8.91	20230727	8140	-27.89	20230112	5390	8.91	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
107	20230811	150201	57	100.00	KOSPI	금융업	N	N	N	N		N	5860	110	2	1.91	64869570	11110	108.27	5770	5890	5770	7470	4030	5750	5838.85	1.39	4746	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	870	10.83	0.30	12	0.07	541.00	19334.00	8140	20230112	-28.01	5390	20230727	8.72	8140	-28.01	20230112	5390	8.72	20230727	8140	-28.01	20230112	5390	8.72	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
108	20230811	140201	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	90	2	1.57	62386700	10686	104.14	5770	5890	5770	7470	4030	5750	5838.17	1.39	4659	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	867	10.79	0.30	12	0.07	541.00	19334.00	8140	20230112	-28.26	5390	20230727	8.35	8140	-28.26	20230112	5390	8.35	20230727	8140	-28.26	20230112	5390	8.35	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
109	20230811	130201	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	120	2	2.09	51202780	8775	85.52	5770	5890	5770	7470	4030	5750	5835.07	1.39	4065	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	872	10.85	0.30	12	0.06	541.00	19334.00	8140	20230112	-27.89	5390	20230727	8.91	8140	-27.89	20230112	5390	8.91	20230727	8140	-27.89	20230112	5390	8.91	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
110	20230811	120202	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	100	2	1.74	42288070	7253	70.69	5770	5880	5770	7470	4030	5750	5830.42	1.39	3292	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	869	10.81	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.13	5390	20230727	8.53	8140	-28.13	20230112	5390	8.53	20230727	8140	-28.13	20230112	5390	8.53	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
111	20230811	110200	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	80	2	1.39	30940290	5315	51.80	5770	5860	5770	7470	4030	5750	5821.32	1.39	2758	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	866	10.78	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.38	5390	20230727	8.16	8140	-28.38	20230112	5390	8.16	20230727	8140	-28.38	20230112	5390	8.16	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
112	20230811	100200	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	80	2	1.39	20656520	3554	34.64	5770	5850	5770	7470	4030	5750	5812.19	1.39	2520	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	866	10.78	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.38	5390	20230727	8.16	8140	-28.38	20230112	5390	8.16	20230727	8140	-28.38	20230112	5390	8.16	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
113	20230811	090201	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	30	2	0.52	323240	56	0.55	5770	5780	5770	7470	4030	5750	5772.14	1.39	12	5936	5842	5786	5692	5636	5815	5665	74	1720	500	4250	10	1	14847347	858	10.68	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.99	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8140	-28.99	20230112	5390	7.24	20230727	1.16	N	005740	500	74 억	205976	N	N	0	N	N
114	20230810	160201	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	-20	5	-0.35	59306180	10261	333.58	5770	5880	5730	7500	4040	5770	5779.77	1.38	-2221	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	854	10.63	0.30	12	0.07	541.00	19334.00	8140	20230112	-29.36	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	8140	-29.36	20230112	5390	6.68	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
115	20230810	150159	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-10	5	-0.17	55398840	9582	311.51	5770	5880	5730	7500	4040	5770	5781.55	1.38	-1804	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	855	10.65	0.30	12	0.06	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
116	20230810	140200	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	60	2	1.04	36352050	6275	204.00	5770	5880	5740	7500	4040	5770	5793.16	1.38	-1873	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	866	10.78	0.30	12	0.04	541.00	19334.00	8140	20230112	-28.38	5390	20230727	8.16	8140	-28.38	20230112	5390	8.16	20230727	8140	-28.38	20230112	5390	8.16	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
117	20230810	130158	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	10	2	0.17	29257000	5046	164.04	5770	5880	5740	7500	4040	5770	5798.06	1.38	-1494	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	858	10.68	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.99	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8140	-28.99	20230112	5390	7.24	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
118	20230810	120159	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	20	2	0.35	22071920	3799	123.50	5770	5880	5770	7500	4040	5770	5809.93	1.38	-948	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	860	10.70	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.87	5390	20230727	7.42	8140	-28.87	20230112	5390	7.42	20230727	8140	-28.87	20230112	5390	7.42	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
119	20230810	110201	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	40	2	0.69	16223270	2790	90.70	5770	5880	5770	7500	4040	5770	5814.79	1.38	-383	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
120	20230810	100201	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	40	2	0.69	13079440	2250	73.15	5770	5880	5770	7500	4040	5770	5813.08	1.38	-406	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.62	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
121	20230810	090201	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	0	3	0.00	265420	46	1.50	5770	5770	5770	7500	4040	5770	5770.00	1.38	0	5970	5870	5790	5690	5610	5920	5740	74	1730	500	4260	10	1	14847347	857	10.67	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.16	N	005740	500	74 억	205171	N	N	2	N	N
122	20230809	160200	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	10	2	0.17	17769380	3070	48.89	5750	5890	5710	7480	4040	5760	5788.17	1.39	-507	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	857	10.67	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.15	N	005740	500	74 억	205678	N	N	2	N	N
123	20230809	150159	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	0	3	0.00	16776380	2898	46.15	5750	5890	5710	7480	4040	5760	5788.95	1.39	-506	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	855	10.65	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
124	20230809	140158	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	10	2	0.17	16015440	2766	44.05	5750	5890	5710	7480	4040	5760	5790.11	1.39	-436	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	857	10.67	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.12	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	8140	-29.12	20230112	5390	7.05	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
125	20230809	130201	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	0	3	0.00	14170390	2446	38.96	5750	5890	5710	7480	4040	5760	5793.29	1.39	-300	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	855	10.65	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
126	20230809	120201	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	0	3	0.00	13784390	2379	37.89	5750	5890	5710	7480	4040	5760	5794.20	1.39	-300	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	855	10.65	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
127	20230809	110201	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	30	2	0.52	8513010	1461	23.27	5750	5890	5730	7480	4040	5760	5826.84	1.39	-289	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	860	10.70	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.87	5390	20230727	7.42	8140	-28.87	20230112	5390	7.42	20230727	8140	-28.87	20230112	5390	7.42	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
128	20230809	100159	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	90	2	1.56	6692310	1147	18.27	5750	5890	5730	7480	4040	5760	5834.62	1.39	-202	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	869	10.81	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.13	5390	20230727	8.53	8140	-28.13	20230112	5390	8.53	20230727	8140	-28.13	20230112	5390	8.53	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
129	20230809	090159	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	-30	5	-0.52	344980	60	0.96	5750	5750	5730	7480	4040	5760	5749.67	1.39	-13	5946	5852	5786	5692	5626	5820	5660	74	1720	500	4260	10	1	14847347	851	10.59	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.61	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	8140	-29.61	20230112	5390	6.31	20230727	1.15	N	005740	500	74 억	205678	N	N	4	N	N
130	20230808	160201	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-80	5	-1.37	36222180	6279	134.37	5850	5880	5720	7590	4090	5840	5768.78	1.39	-1004	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	855	10.65	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	206488	N	N	4	N	N
131	20230808	150200	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	-100	5	-1.71	34813390	6034	129.12	5850	5880	5720	7590	4090	5840	5769.54	1.39	-985	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	852	10.61	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.48	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	8140	-29.48	20230112	5390	6.49	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
132	20230808	140158	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	-90	5	-1.54	31174100	5401	115.58	5850	5880	5720	7590	4090	5840	5771.91	1.39	-670	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	854	10.63	0.30	12	0.04	541.00	19334.00	8140	20230112	-29.36	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	8140	-29.36	20230112	5390	6.68	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
133	20230808	130158	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	-90	5	-1.54	27425390	4750	101.65	5850	5880	5720	7590	4090	5840	5773.77	1.39	-632	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	854	10.63	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.36	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	8140	-29.36	20230112	5390	6.68	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
134	20230808	120158	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-80	5	-1.37	24955280	4321	92.47	5850	5880	5720	7590	4090	5840	5775.35	1.39	-503	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	855	10.65	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
135	20230808	110159	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	-80	5	-1.37	15175160	2618	56.02	5850	5880	5750	7590	4090	5840	5796.47	1.39	-64	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	855	10.65	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.24	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	8140	-29.24	20230112	5390	6.86	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
136	20230808	100159	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	-40	5	-0.68	8708980	1499	32.08	5850	5880	5770	7590	4090	5840	5809.86	1.39	334	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.75	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8140	-28.75	20230112	5390	7.61	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
137	20230808	090159	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	40	2	0.68	1809830	309	6.61	5850	5880	5850	7590	4090	5840	5857.06	1.39	131	5893	5866	5813	5786	5733	5880	5800	74	1750	500	4320	10	1	14847347	873	10.87	0.30	12	0.00	541.00	19334.00	8140	20230112	-27.76	5390	20230727	9.09	8140	-27.76	20230112	5390	9.09	20230727	8140	-27.76	20230112	5390	9.09	20230727	1.15	N	005740	500	74 억	206488	N	N	3	N	N
138	20230807	160157	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	40	2	0.69	27110000	4673	47.14	5800	5840	5760	7540	4060	5800	5801.41	1.39	407	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	867	10.79	0.30	12	0.03	541.00	19334.00	8280	20220804	-29.47	5390	20230727	8.35	8140	-28.26	20230112	5390	8.35	20230727	8140	-28.26	20230112	5390	8.35	20230727	1.14	N	005740	500	74 억	206079	N	N	3	N	N
139	20230807	150156	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	20	2	0.34	24056620	4148	41.84	5800	5830	5760	7540	4060	5800	5799.57	1.39	104	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	864	10.76	0.30	12	0.03	541.00	19334.00	8280	20220804	-29.71	5390	20230727	7.98	8140	-28.50	20230112	5390	7.98	20230727	8140	-28.50	20230112	5390	7.98	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
140	20230807	140159	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	18422200	3180	32.08	5800	5820	5760	7540	4060	5800	5793.14	1.39	164	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	860	10.70	0.30	12	0.02	541.00	19334.00	8280	20220804	-30.07	5390	20230727	7.42	8140	-28.87	20230112	5390	7.42	20230727	8140	-28.87	20230112	5390	7.42	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
141	20230807	130157	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	0	3	0.00	13875180	2395	24.16	5800	5820	5760	7540	4060	5800	5793.39	1.39	98	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	861	10.72	0.30	12	0.02	541.00	19334.00	8280	20220804	-29.95	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8140	-28.75	20230112	5390	7.61	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
142	20230807	120157	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	10	2	0.17	13602160	2348	23.68	5800	5810	5760	7540	4060	5800	5793.08	1.39	97	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	863	10.74	0.30	12	0.02	541.00	19334.00	8280	20220804	-29.83	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
143	20230807	110156	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	0	3	0.00	8524040	1472	14.85	5800	5810	5760	7540	4060	5800	5790.79	1.39	27	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	861	10.72	0.30	12	0.01	541.00	19334.00	8280	20220804	-29.95	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8140	-28.75	20230112	5390	7.61	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
144	20230807	100158	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	-10	5	-0.17	3611510	624	6.29	5800	5810	5760	7540	4060	5800	5787.68	1.39	31	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	860	10.70	0.30	12	0.00	541.00	19334.00	8280	20220804	-30.07	5390	20230727	7.42	8140	-28.87	20230112	5390	7.42	20230727	8140	-28.87	20230112	5390	7.42	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
145	20230807	090157	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	10	2	0.17	1078930	186	1.88	5800	5810	5800	7540	4060	5800	5800.70	1.39	13	5926	5862	5756	5692	5586	5895	5725	74	1740	500	4290	10	1	14847347	863	10.74	0.30	12	0.00	541.00	19334.00	8280	20220804	-29.83	5390	20230727	7.79	8140	-28.62	20230112	5390	7.79	20230727	8140	-28.62	20230112	5390	7.79	20230727	1.14	N	005740	500	74 억	206079	N	N	2	N	N
146	20230804	160157	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	130	2	2.29	56393850	9832	135.07	5650	5820	5650	7370	3970	5670	5735.75	1.38	826	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	861	10.72	0.30	12	0.07	541.00	19334.00	9240	20220803	-37.23	5390	20230727	7.61	8140	-28.75	20230112	5390	7.61	20230727	8280	-29.95	20220804	5390	7.61	20230727	1.12	N	005740	500	74 억	205260	N	N	2	N	N
147	20230804	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	110	2	1.94	51852650	9049	124.32	5650	5820	5650	7370	3970	5670	5730.21	1.38	824	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	858	10.68	0.30	12	0.06	541.00	19334.00	9240	20220803	-37.45	5390	20230727	7.24	8140	-28.99	20230112	5390	7.24	20230727	8280	-30.19	20220804	5390	7.24	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
148	20230804	140158	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	70	2	1.23	32902300	5770	79.27	5650	5750	5650	7370	3970	5670	5702.31	1.38	1154	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	852	10.61	0.30	12	0.04	541.00	19334.00	9240	20220803	-37.88	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	8280	-30.68	20220804	5390	6.49	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
149	20230804	130157	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	20	2	0.35	25127960	4412	60.61	5650	5720	5650	7370	3970	5670	5695.37	1.38	207	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	845	10.52	0.29	12	0.03	541.00	19334.00	9240	20220803	-38.42	5390	20230727	5.57	8140	-30.10	20230112	5390	5.57	20230727	8280	-31.28	20220804	5390	5.57	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
150	20230804	120157	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	40	2	0.71	20004990	3512	48.25	5650	5720	5650	7370	3970	5670	5696.18	1.38	189	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	848	10.55	0.30	12	0.02	541.00	19334.00	9240	20220803	-38.20	5390	20230727	5.94	8140	-29.85	20230112	5390	5.94	20230727	8280	-31.04	20220804	5390	5.94	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
151	20230804	110157	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	10755100	1890	25.97	5650	5720	5650	7370	3970	5670	5690.53	1.38	170	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	846	10.54	0.29	12	0.01	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	8280	-31.16	20220804	5390	5.75	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
152	20230804	100156	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	3629210	640	8.79	5650	5700	5650	7370	3970	5670	5670.64	1.38	60	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	8280	-31.16	20220804	5390	5.75	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
153	20230804	090156	57	100.00	KOSPI	금융업	N	N	N	N		N	5660	-10	5	-0.18	599160	106	1.46	5650	5660	5650	7370	3970	5670	5652.45	1.38	-2	5783	5726	5643	5586	5503	5685	5545	74	1700	500	4190	10	1	14847347	840	10.46	0.29	12	0.00	541.00	19334.00	9240	20220803	-38.74	5390	20230727	5.01	8140	-30.47	20230112	5390	5.01	20230727	8280	-31.64	20220804	5390	5.01	20230727	1.12	N	005740	500	74 억	205260	N	N	0	N	N
154	20230803	160156	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	0	3	0.00	40071430	7099	35.86	5680	5700	5560	7370	3970	5670	5644.66	1.39	-1681	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	842	10.48	0.29	12	0.05	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
155	20230803	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	0	3	0.00	37819180	6701	33.85	5680	5700	5560	7370	3970	5670	5643.81	1.39	-1478	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	842	10.48	0.29	12	0.05	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
156	20230803	140154	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	0	3	0.00	28161710	4996	25.24	5680	5700	5560	7370	3970	5670	5636.85	1.39	-990	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	842	10.48	0.29	12	0.03	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
157	20230803	130158	57	100.00	KOSPI	금융업	N	N	N	N		N	5600	-70	5	-1.23	27545770	4887	24.69	5680	5700	5560	7370	3970	5670	5636.54	1.39	-966	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	831	10.35	0.29	12	0.03	541.00	19334.00	9240	20220803	-39.39	5390	20230727	3.90	8140	-31.20	20230112	5390	3.90	20230727	9240	-39.39	20220803	5390	3.90	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
158	20230803	120156	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	-30	5	-0.53	25093750	4451	22.48	5680	5700	5560	7370	3970	5670	5637.78	1.39	-784	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	837	10.43	0.29	12	0.03	541.00	19334.00	9240	20220803	-38.96	5390	20230727	4.64	8140	-30.71	20230112	5390	4.64	20230727	9240	-38.96	20220803	5390	4.64	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
159	20230803	110155	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	-20	5	-0.35	14027430	2474	12.50	5680	5700	5650	7370	3970	5670	5669.94	1.39	-648	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	839	10.44	0.29	12	0.02	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
160	20230803	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	8282610	1461	7.38	5680	5700	5650	7370	3970	5670	5669.14	1.39	-343	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	846	10.54	0.29	12	0.01	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	9240	-38.31	20220803	5390	5.75	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
161	20230803	090156	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	10	2	0.18	2022080	356	1.80	5680	5680	5680	7370	3970	5670	5680.00	1.39	-36	5883	5776	5693	5586	5503	5735	5545	74	1700	500	4190	10	1	14847347	843	10.50	0.29	12	0.00	541.00	19334.00	9240	20220803	-38.53	5390	20230727	5.38	8140	-30.22	20230112	5390	5.38	20230727	9240	-38.53	20220803	5390	5.38	20230727	1.11	N	005740	500	74 억	206938	N	N	1	N	N
162	20230802	160155	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	-80	5	-1.39	112382700	19774	110.99	5750	5800	5610	7470	4030	5750	5683.36	1.43	-7950	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	842	10.48	0.29	12	0.13	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.10	N	005740	500	74 억	212699	N	N	1	N	N
163	20230802	150156	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	-100	5	-1.74	111342160	19590	109.96	5750	5800	5610	7470	4030	5750	5683.62	1.43	-7930	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	839	10.44	0.29	12	0.13	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
164	20230802	140157	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-120	5	-2.09	97387490	17113	96.05	5750	5800	5610	7470	4030	5750	5690.85	1.43	-6562	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	836	10.41	0.29	12	0.12	541.00	19334.00	9240	20220803	-39.07	5390	20230727	4.45	8140	-30.84	20230112	5390	4.45	20230727	9240	-39.07	20220803	5390	4.45	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
165	20230802	130155	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	-110	5	-1.91	68519530	11983	67.26	5750	5800	5640	7470	4030	5750	5718.06	1.43	-3219	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	837	10.43	0.29	12	0.08	541.00	19334.00	9240	20220803	-38.96	5390	20230727	4.64	8140	-30.71	20230112	5390	4.64	20230727	9240	-38.96	20220803	5390	4.64	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
166	20230802	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	10	2	0.17	26574860	4605	25.85	5750	5800	5740	7470	4030	5750	5770.87	1.43	-2189	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	855	10.65	0.30	12	0.03	541.00	19334.00	9240	20220803	-37.66	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	9240	-37.66	20220803	5390	6.86	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
167	20230802	110154	57	100.00	KOSPI	금융업	N	N	N	N		N	5770	20	2	0.35	5303520	920	5.16	5750	5790	5740	7470	4030	5750	5764.70	1.43	57	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	857	10.67	0.30	12	0.01	541.00	19334.00	9240	20220803	-37.55	5390	20230727	7.05	8140	-29.12	20230112	5390	7.05	20230727	9240	-37.55	20220803	5390	7.05	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
168	20230802	100156	57	100.00	KOSPI	금융업	N	N	N	N		N	5760	10	2	0.17	2082190	361	2.03	5750	5790	5740	7470	4030	5750	5767.84	1.43	45	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	855	10.65	0.30	12	0.00	541.00	19334.00	9240	20220803	-37.66	5390	20230727	6.86	8140	-29.24	20230112	5390	6.86	20230727	9240	-37.66	20220803	5390	6.86	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
169	20230802	090156	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	0	3	0.00	23000	4	0.02	5750	5750	5750	7470	4030	5750	5750.00	1.43	0	5856	5802	5736	5682	5616	5830	5710	74	1720	500	4250	10	1	14847347	854	10.63	0.30	12	0.00	541.00	19334.00	9240	20220803	-37.77	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	9240	-37.77	20220803	5390	6.68	20230727	1.10	N	005740	500	74 억	212699	N	N	0	N	N
170	20230801	160156	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	80	2	1.41	101912460	17805	199.01	5700	5790	5670	7370	3970	5670	5723.79	1.47	-4950	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	854	10.63	0.30	12	0.12	541.00	19334.00	9240	20220803	-37.77	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	9240	-37.77	20220803	5390	6.68	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
171	20230801	150154	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	70	2	1.23	99627530	17406	194.55	5700	5790	5670	7370	3970	5670	5723.75	1.47	-5031	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	852	10.61	0.30	12	0.12	541.00	19334.00	9240	20220803	-37.88	5390	20230727	6.49	8140	-29.48	20230112	5390	6.49	20230727	9240	-37.88	20220803	5390	6.49	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
172	20230801	140157	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	40	2	0.71	93945690	16411	183.42	5700	5790	5670	7370	3970	5670	5724.56	1.47	-4312	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	848	10.55	0.30	12	0.11	541.00	19334.00	9240	20220803	-38.20	5390	20230727	5.94	8140	-29.85	20230112	5390	5.94	20230727	9240	-38.20	20220803	5390	5.94	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
173	20230801	130155	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	60	2	1.06	77422670	13520	151.11	5700	5790	5670	7370	3970	5670	5726.53	1.47	-4568	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	851	10.59	0.30	12	0.09	541.00	19334.00	9240	20220803	-37.99	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	9240	-37.99	20220803	5390	6.31	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
174	20230801	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	60	2	1.06	65192710	11385	127.25	5700	5790	5670	7370	3970	5670	5726.19	1.47	-3650	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	851	10.59	0.30	12	0.08	541.00	19334.00	9240	20220803	-37.99	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	9240	-37.99	20220803	5390	6.31	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
175	20230801	110154	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	60	2	1.06	42010310	7339	82.03	5700	5790	5670	7370	3970	5670	5724.26	1.47	-1984	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	851	10.59	0.30	12	0.05	541.00	19334.00	9240	20220803	-37.99	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	9240	-37.99	20220803	5390	6.31	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
176	20230801	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	80	2	1.41	4106950	718	8.03	5700	5750	5670	7370	3970	5670	5719.99	1.47	26	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	854	10.63	0.30	12	0.00	541.00	19334.00	9240	20220803	-37.77	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	9240	-37.77	20220803	5390	6.68	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N
177	20230801	090154	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	421800	74	0.83	5700	5700	5700	7370	3970	5670	5700.00	1.47	0	5823	5746	5703	5626	5583	5725	5605	74	1700	500	4190	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	9240	-38.31	20220803	5390	5.75	20230727	1.12	N	005740	500	74 억	217701	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History