KissMeData/044820/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160502	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	260	2	2.84	62732350	6758	270.32	9170	9450	9110	11920	6420	9170	9282.68	3.77	0	-365	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	906	-13.87	0.30	12	0.07	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
3	20230731	150505	57	100.00	KOSPI	금융업	N	N	N	N	N	9400	230	2	2.51	59395310	6404	256.16	9170	9450	9110	11920	6420	9170	9274.72	3.77	0	-332	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	903	-13.82	0.30	12	0.07	-680.00	31393.00	9770	20220817	-3.79	7150	20221014	31.47	9710	-3.19	20230119	8070	16.48	20230103	9770	-3.79	20220817	7150	31.47	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
4	20230731	140504	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	70	2	0.76	15105520	1639	65.56	9170	9290	9110	11920	6420	9170	9216.30	3.77	0	-295	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	887	-13.59	0.29	12	0.02	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
5	20230731	130505	57	100.00	KOSPI	금융업	N	N	N	N	N	9270	100	2	1.09	12159240	1317	52.68	9170	9290	9110	11920	6420	9170	9232.53	3.77	0	-195	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	890	-13.63	0.30	12	0.01	-680.00	31393.00	9770	20220817	-5.12	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9770	-5.12	20220817	7150	29.65	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
6	20230731	120509	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	70	2	0.76	9878030	1070	42.80	9170	9290	9110	11920	6420	9170	9231.80	3.77	0	-155	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
7	20230731	110510	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	70	2	0.76	9804320	1062	42.48	9170	9290	9110	11920	6420	9170	9231.94	3.77	0	-155	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
8	20230731	100510	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	70	2	0.76	8640720	936	37.44	9170	9290	9110	11920	6420	9170	9231.54	3.77	0	-154	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
9	20230731	090503	57	100.00	KOSPI	금융업	N	N	N	N	N	9170	0	3	0.00	265930	29	1.16	9170	9170	9170	11920	6420	9170	9170.00	3.77	0	0	9276	9222	9136	9082	8996	9250	9110	48	2750	500	6410	10	1	9603921	881	-13.49	0.29	12	0.00	-680.00	31393.00	9770	20220817	-6.14	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9770	-6.14	20220817	7150	28.25	20221014	1.18	N	044820	500	48 억	361795	N	N	3	N	N
10	20230728	160505	57	100.00	KOSPI	금융업	N	N	N	N	N	9170	50	2	0.55	22823000	2500	24.83	9110	9190	9050	11850	6390	9120	9129.20	3.77	0	-42	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	881	-13.49	0.29	12	0.03	-680.00	31393.00	9770	20220817	-6.14	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9770	-6.14	20220817	7150	28.25	20221014	1.23	N	044820	500	48 억	361839	N	N	3	N	N
11	20230728	150505	57	100.00	KOSPI	금융업	N	N	N	N	N	9170	50	2	0.55	21053190	2307	22.92	9110	9190	9050	11850	6390	9120	9125.79	3.77	0	-8	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	881	-13.49	0.29	12	0.02	-680.00	31393.00	9770	20220817	-6.14	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9770	-6.14	20220817	7150	28.25	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
12	20230728	140503	57	100.00	KOSPI	금융업	N	N	N	N	N	9180	60	2	0.66	16046830	1758	17.46	9110	9190	9050	11850	6390	9120	9127.89	3.77	0	-7	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	882	-13.50	0.29	12	0.02	-680.00	31393.00	9770	20220817	-6.04	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9770	-6.04	20220817	7150	28.39	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
13	20230728	130505	57	100.00	KOSPI	금융업	N	N	N	N	N	9190	70	2	0.77	4863500	533	5.29	9110	9190	9050	11850	6390	9120	9124.77	3.77	0	-9	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	883	-13.51	0.29	12	0.01	-680.00	31393.00	9770	20220817	-5.94	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9770	-5.94	20220817	7150	28.53	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
14	20230728	120502	57	100.00	KOSPI	금융업	N	N	N	N	N	9110	-10	5	-0.11	4808540	527	5.23	9110	9180	9050	11850	6390	9120	9124.36	3.77	0	-9	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	875	-13.40	0.29	12	0.01	-680.00	31393.00	9770	20220817	-6.76	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9770	-6.76	20220817	7150	27.41	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
15	20230728	110507	57	100.00	KOSPI	금융업	N	N	N	N	N	9160	40	2	0.44	4189850	459	4.56	9110	9160	9060	11850	6390	9120	9128.21	3.77	0	-14	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	880	-13.47	0.29	12	0.00	-680.00	31393.00	9770	20220817	-6.24	7150	20221014	28.11	9710	-5.66	20230119	8070	13.51	20230103	9770	-6.24	20220817	7150	28.11	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
16	20230728	100502	57	100.00	KOSPI	금융업	N	N	N	N	N	9150	30	2	0.33	2533150	278	2.76	9110	9160	9060	11850	6390	9120	9112.05	3.77	0	9	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	879	-13.46	0.29	12	0.00	-680.00	31393.00	9770	20220817	-6.35	7150	20221014	27.97	9710	-5.77	20230119	8070	13.38	20230103	9770	-6.35	20220817	7150	27.97	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
17	20230728	090505	57	100.00	KOSPI	금융업	N	N	N	N	N	9120	0	3	0.00	483160	53	0.53	9110	9120	9110	11850	6390	9120	9116.23	3.77	0	0	9433	9276	8963	8806	8493	9355	8885	48	2730	500	6380	10	1	9603921	876	-13.41	0.29	12	0.00	-680.00	31393.00	9770	20220817	-6.65	7150	20221014	27.55	9710	-6.08	20230119	8070	13.01	20230103	9770	-6.65	20220817	7150	27.55	20221014	1.23	N	044820	500	48 억	361839	N	N	0	N	N
18	20230727	160502	57	100.00	KOSPI	금융업	N	N	N	N	N	9120	390	2	4.47	90417410	10067	53.37	8650	9120	8650	11340	6120	8730	8981.56	3.77	-1033	-637	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	876	-13.41	0.29	12	0.10	-680.00	31393.00	9770	20220817	-6.65	7150	20221014	27.55	9710	-6.08	20230119	8070	13.01	20230103	9770	-6.65	20220817	7150	27.55	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
19	20230727	150503	57	100.00	KOSPI	금융업	N	N	N	N	N	9110	380	2	4.35	81503050	9089	48.19	8650	9110	8650	11340	6120	8730	8967.22	3.77	-1033	-589	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	875	-13.40	0.29	12	0.09	-680.00	31393.00	9770	20220817	-6.76	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9770	-6.76	20220817	7150	27.41	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
20	20230727	140459	57	100.00	KOSPI	금융업	N	N	N	N	N	9010	280	2	3.21	46333420	5186	27.50	8650	9090	8650	11340	6120	8730	8934.33	3.77	-1033	-335	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	865	-13.25	0.29	12	0.05	-680.00	31393.00	9770	20220817	-7.78	7150	20221014	26.01	9710	-7.21	20230119	8070	11.65	20230103	9770	-7.78	20220817	7150	26.01	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
21	20230727	130500	57	100.00	KOSPI	금융업	N	N	N	N	N	9030	300	2	3.44	41233950	4620	24.49	8650	9090	8650	11340	6120	8730	8925.10	3.77	-1033	-339	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	867	-13.28	0.29	12	0.05	-680.00	31393.00	9770	20220817	-7.57	7150	20221014	26.29	9710	-7.00	20230119	8070	11.90	20230103	9770	-7.57	20220817	7150	26.29	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
22	20230727	120502	57	100.00	KOSPI	금융업	N	N	N	N	N	8980	250	2	2.86	33658390	3774	20.01	8650	9090	8650	11340	6120	8730	8918.49	3.77	-1033	-197	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	862	-13.21	0.29	12	0.04	-680.00	31393.00	9770	20220817	-8.09	7150	20221014	25.59	9710	-7.52	20230119	8070	11.28	20230103	9770	-8.09	20220817	7150	25.59	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
23	20230727	110501	57	100.00	KOSPI	금융업	N	N	N	N	N	8890	160	2	1.83	22810180	2565	13.60	8650	9090	8650	11340	6120	8730	8892.86	3.77	-1033	-67	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	854	-13.07	0.28	12	0.03	-680.00	31393.00	9770	20220817	-9.01	7150	20221014	24.34	9710	-8.44	20230119	8070	10.16	20230103	9770	-9.01	20220817	7150	24.34	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
24	20230727	100500	57	100.00	KOSPI	금융업	N	N	N	N	N	9040	310	2	3.55	13467360	1519	8.05	8650	9090	8650	11340	6120	8730	8865.94	3.77	-1033	-52	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	868	-13.29	0.29	12	0.02	-680.00	31393.00	9770	20220817	-7.47	7150	20221014	26.43	9710	-6.90	20230119	8070	12.02	20230103	9770	-7.47	20220817	7150	26.43	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
25	20230727	090501	57	100.00	KOSPI	금융업	N	N	N	N	N	8820	90	2	1.03	1427740	164	0.87	8650	8820	8650	11340	6120	8730	8705.73	3.77	-1033	107	9496	9112	8806	8422	8116	8960	8270	48	2610	500	6110	10	1	9603921	847	-12.97	0.28	12	0.00	-680.00	31393.00	9770	20220817	-9.72	7150	20221014	23.36	9710	-9.17	20230119	8070	9.29	20230103	9770	-9.72	20220817	7150	23.36	20221014	1.22	N	044820	500	48 억	362517	N	N	0	N	N
26	20230726	160459	57	100.00	KOSPI	금융업	N	N	N	N	N	8730	-500	5	-5.42	164548930	18845	368.79	9190	9190	8500	11990	6470	9230	8731.70	3.79	0	-1016	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	838	-12.84	0.28	12	0.20	-680.00	31393.00	9770	20220817	-10.64	7150	20221014	22.10	9710	-10.09	20230119	8070	8.18	20230103	9770	-10.64	20220817	7150	22.10	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
27	20230726	150502	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-550	5	-5.96	149666020	17139	335.40	9190	9190	8500	11990	6470	9230	8732.48	3.79	0	-948	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	834	-12.76	0.28	12	0.18	-680.00	31393.00	9770	20220817	-11.16	7150	20221014	21.40	9710	-10.61	20230119	8070	7.56	20230103	9770	-11.16	20220817	7150	21.40	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
28	20230726	140501	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	-590	5	-6.39	132710470	15182	297.10	9190	9190	8500	11990	6470	9230	8741.30	3.79	0	-799	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	830	-12.71	0.28	12	0.16	-680.00	31393.00	9770	20220817	-11.57	7150	20221014	20.84	9710	-11.02	20230119	8070	7.06	20230103	9770	-11.57	20220817	7150	20.84	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
29	20230726	130458	57	100.00	KOSPI	금융업	N	N	N	N	N	8620	-610	5	-6.61	100380250	11414	223.37	9190	9190	8620	11990	6470	9230	8794.48	3.79	0	-787	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	828	-12.68	0.27	12	0.12	-680.00	31393.00	9770	20220817	-11.77	7150	20221014	20.56	9710	-11.23	20230119	8070	6.82	20230103	9770	-11.77	20220817	7150	20.56	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
30	20230726	120500	57	100.00	KOSPI	금융업	N	N	N	N	N	8810	-420	5	-4.55	66673890	7542	147.59	9190	9190	8660	11990	6470	9230	8840.35	3.79	0	-693	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	846	-12.96	0.28	12	0.08	-680.00	31393.00	9770	20220817	-9.83	7150	20221014	23.22	9710	-9.27	20230119	8070	9.17	20230103	9770	-9.83	20220817	7150	23.22	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
31	20230726	110457	57	100.00	KOSPI	금융업	N	N	N	N	N	8790	-440	5	-4.77	54155840	6119	119.75	9190	9190	8660	11990	6470	9230	8850.44	3.79	0	-517	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	844	-12.93	0.28	12	0.06	-680.00	31393.00	9770	20220817	-10.03	7150	20221014	22.94	9710	-9.47	20230119	8070	8.92	20230103	9770	-10.03	20220817	7150	22.94	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
32	20230726	100501	57	100.00	KOSPI	금융업	N	N	N	N	N	8800	-430	5	-4.66	24893750	2772	54.25	9190	9190	8760	11990	6470	9230	8980.43	3.79	0	-329	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	845	-12.94	0.28	12	0.03	-680.00	31393.00	9770	20220817	-9.93	7150	20221014	23.08	9710	-9.37	20230119	8070	9.05	20230103	9770	-9.93	20220817	7150	23.08	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
33	20230726	090456	57	100.00	KOSPI	금융업	N	N	N	N	N	9110	-120	5	-1.30	1297920	142	2.78	9190	9190	9110	11990	6470	9230	9140.28	3.79	0	-110	9556	9392	9276	9112	8996	9335	9055	48	2760	500	6460	10	1	9603921	875	-13.40	0.29	12	0.00	-680.00	31393.00	9770	20220817	-6.76	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9770	-6.76	20220817	7150	27.41	20221014	1.21	N	044820	500	48 억	363550	N	N	0	N	N
34	20230725	160455	57	100.00	KOSPI	금융업	N	N	N	N	N	9230	-210	5	-2.22	37789510	4091	81.77	9440	9440	9160	12270	6610	9440	9237.23	3.79	0	-812	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	886	-13.57	0.29	12	0.04	-680.00	31393.00	9770	20220817	-5.53	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9770	-5.53	20220817	7150	29.09	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
35	20230725	150452	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	-230	5	-2.44	30488020	3299	65.94	9440	9440	9160	12270	6610	9440	9241.59	3.79	0	-404	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	885	-13.54	0.29	12	0.03	-680.00	31393.00	9770	20220817	-5.73	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9770	-5.73	20220817	7150	28.81	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
36	20230725	140452	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	-230	5	-2.44	29366150	3177	63.50	9440	9440	9170	12270	6610	9440	9243.36	3.79	0	-315	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	885	-13.54	0.29	12	0.03	-680.00	31393.00	9770	20220817	-5.73	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9770	-5.73	20220817	7150	28.81	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
37	20230725	130456	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-200	5	-2.12	26633490	2880	57.57	9440	9440	9180	12270	6610	9440	9247.74	3.79	0	-206	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	887	-13.59	0.29	12	0.03	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
38	20230725	120456	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-200	5	-2.12	24443730	2643	52.83	9440	9440	9180	12270	6610	9440	9248.48	3.79	0	-131	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	887	-13.59	0.29	12	0.03	-680.00	31393.00	9770	20220817	-5.42	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9770	-5.42	20220817	7150	29.23	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
39	20230725	110454	57	100.00	KOSPI	금융업	N	N	N	N	N	9260	-180	5	-1.91	19195490	2073	41.44	9440	9440	9180	12270	6610	9440	9259.76	3.79	0	-116	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	889	-13.62	0.29	12	0.02	-680.00	31393.00	9770	20220817	-5.22	7150	20221014	29.51	9710	-4.63	20230119	8070	14.75	20230103	9770	-5.22	20220817	7150	29.51	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
40	20230725	100454	57	100.00	KOSPI	금융업	N	N	N	N	N	9280	-160	5	-1.69	6564120	704	14.07	9440	9440	9270	12270	6610	9440	9324.03	3.79	0	-284	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	891	-13.65	0.30	12	0.01	-680.00	31393.00	9770	20220817	-5.02	7150	20221014	29.79	9710	-4.43	20230119	8070	14.99	20230103	9770	-5.02	20220817	7150	29.79	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
41	20230725	090454	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	-90	5	-0.95	2015690	215	4.30	9440	9440	9350	12270	6610	9440	9375.30	3.79	0	-183	9633	9536	9393	9296	9153	9465	9225	48	2830	500	6600	10	1	9603921	898	-13.75	0.30	12	0.00	-680.00	31393.00	9770	20220817	-4.30	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9770	-4.30	20220817	7150	30.77	20221014	1.20	N	044820	500	48 억	364378	N	N	0	N	N
42	20230724	160455	57	100.00	KOSPI	금융업	N	N	N	N	N	9440	-50	5	-0.53	46791340	4999	119.14	9490	9490	9250	12330	6650	9490	9360.14	3.80	0	-587	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	907	-13.88	0.30	12	0.05	-680.00	31393.00	9770	20220817	-3.38	7150	20221014	32.03	9710	-2.78	20230119	8070	16.98	20230103	9770	-3.38	20220817	7150	32.03	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
43	20230724	150451	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	-130	5	-1.37	26767350	2857	68.09	9490	9490	9300	12330	6650	9490	9369.04	3.80	0	-526	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	899	-13.76	0.30	12	0.03	-680.00	31393.00	9770	20220817	-4.20	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9770	-4.20	20220817	7150	30.91	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
44	20230724	140450	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	-130	5	-1.37	24541730	2618	62.39	9490	9490	9300	12330	6650	9490	9374.23	3.80	0	-526	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	899	-13.76	0.30	12	0.03	-680.00	31393.00	9770	20220817	-4.20	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9770	-4.20	20220817	7150	30.91	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
45	20230724	130451	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	-60	5	-0.63	22073830	2353	56.08	9490	9490	9310	12330	6650	9490	9381.14	3.80	0	-523	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	906	-13.87	0.30	12	0.02	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
46	20230724	120452	57	100.00	KOSPI	금융업	N	N	N	N	N	9400	-90	5	-0.95	20218630	2155	51.36	9490	9490	9320	12330	6650	9490	9382.19	3.80	0	-505	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	903	-13.82	0.30	12	0.02	-680.00	31393.00	9770	20220817	-3.79	7150	20221014	31.47	9710	-3.19	20230119	8070	16.48	20230103	9770	-3.79	20220817	7150	31.47	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
47	20230724	110454	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	-140	5	-1.48	9884900	1053	25.10	9490	9490	9320	12330	6650	9490	9387.37	3.80	0	-318	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	898	-13.75	0.30	12	0.01	-680.00	31393.00	9770	20220817	-4.30	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9770	-4.30	20220817	7150	30.77	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
48	20230724	100450	57	100.00	KOSPI	금융업	N	N	N	N	N	9330	-160	5	-1.69	8924110	950	22.64	9490	9490	9330	12330	6650	9490	9393.80	3.80	0	-228	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	896	-13.72	0.30	12	0.01	-680.00	31393.00	9770	20220817	-4.50	7150	20221014	30.49	9710	-3.91	20230119	8070	15.61	20230103	9770	-4.50	20220817	7150	30.49	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
49	20230724	090452	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	-70	5	-0.74	631880	67	1.60	9490	9490	9420	12330	6650	9490	9431.04	3.80	0	-66	9596	9542	9466	9412	9336	9505	9375	48	2840	500	6640	10	1	9603921	905	-13.85	0.30	12	0.00	-680.00	31393.00	9770	20220817	-3.58	7150	20221014	31.75	9710	-2.99	20230119	8070	16.73	20230103	9770	-3.58	20220817	7150	31.75	20221014	1.20	N	044820	500	48 억	364958	N	N	0	N	N
50	20230721	160448	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-10	5	-0.11	39431700	4163	101.86	9520	9520	9390	12350	6650	9500	9471.94	3.80	0	-420	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	911	-13.96	0.30	12	0.04	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
51	20230721	150451	57	100.00	KOSPI	금융업	N	N	N	N	N	9480	-20	5	-0.21	22683050	2393	58.55	9520	9520	9390	12350	6650	9500	9478.92	3.80	0	-403	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	910	-13.94	0.30	12	0.02	-680.00	31393.00	9770	20220817	-2.97	7150	20221014	32.59	9710	-2.37	20230119	8070	17.47	20230103	9770	-2.97	20220817	7150	32.59	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
52	20230721	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-10	5	-0.11	16511750	1741	42.60	9520	9520	9390	12350	6650	9500	9484.06	3.80	0	-429	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	911	-13.96	0.30	12	0.02	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
53	20230721	130449	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-10	5	-0.11	15127730	1595	39.03	9520	9520	9390	12350	6650	9500	9484.47	3.80	0	-407	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	911	-13.96	0.30	12	0.02	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
54	20230721	120454	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	0	3	0.00	10729840	1132	27.70	9520	9520	9390	12350	6650	9500	9478.66	3.80	0	-364	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	912	-13.97	0.30	12	0.01	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
55	20230721	110452	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	0	3	0.00	9259940	977	23.91	9520	9520	9390	12350	6650	9500	9477.93	3.80	0	-333	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	912	-13.97	0.30	12	0.01	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
56	20230721	100451	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	0	3	0.00	8692190	917	22.44	9520	9520	9390	12350	6650	9500	9478.94	3.80	0	-333	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	912	-13.97	0.30	12	0.01	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
57	20230721	090452	57	100.00	KOSPI	금융업	N	N	N	N	N	9480	-20	5	-0.21	1026990	108	2.64	9520	9520	9480	12350	6650	9500	9509.17	3.80	0	-106	9566	9532	9496	9462	9426	9550	9480	48	2850	500	6650	10	1	9603921	910	-13.94	0.30	12	0.00	-680.00	31393.00	9770	20220817	-2.97	7150	20221014	32.59	9710	-2.37	20230119	8070	17.47	20230103	9770	-2.97	20220817	7150	32.59	20221014	1.20	N	044820	500	48 억	365384	N	N	3	N	N
58	20230720	160448	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	10	2	0.11	38828070	4086	58.16	9490	9530	9460	12330	6650	9490	9502.71	3.81	0	-536	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	912	-13.97	0.30	12	0.04	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
59	20230720	150447	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	10	2	0.11	32750250	3446	49.05	9490	9530	9460	12330	6650	9490	9503.85	3.81	0	-454	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	912	-13.97	0.30	12	0.04	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
60	20230720	140446	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	10	2	0.11	27753690	2920	41.56	9490	9530	9460	12330	6650	9490	9504.69	3.81	0	-422	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	912	-13.97	0.30	12	0.03	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
61	20230720	130445	57	100.00	KOSPI	금융업	N	N	N	N	N	9530	40	2	0.42	22530350	2371	33.75	9490	9530	9460	12330	6650	9490	9502.47	3.81	0	-338	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	915	-14.01	0.30	12	0.02	-680.00	31393.00	9770	20220817	-2.46	7150	20221014	33.29	9710	-1.85	20230119	8070	18.09	20230103	9770	-2.46	20220817	7150	33.29	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
62	20230720	120451	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	0	3	0.00	16498160	1737	24.72	9490	9520	9460	12330	6650	9490	9498.08	3.81	0	-231	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	911	-13.96	0.30	12	0.02	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
63	20230720	110448	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	20	2	0.21	12973040	1366	19.44	9490	9520	9470	12330	6650	9490	9497.10	3.81	0	-193	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	913	-13.99	0.30	12	0.01	-680.00	31393.00	9770	20220817	-2.66	7150	20221014	33.01	9710	-2.06	20230119	8070	17.84	20230103	9770	-2.66	20220817	7150	33.01	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
64	20230720	100444	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	10	2	0.11	9554020	1006	14.32	9490	9520	9470	12330	6650	9490	9497.04	3.81	0	-120	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	912	-13.97	0.30	12	0.01	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
65	20230720	090444	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	0	3	0.00	1148300	121	1.72	9490	9500	9490	12330	6650	9490	9490.08	3.81	0	-88	9590	9540	9450	9400	9310	9565	9425	48	2840	500	6640	10	1	9603921	911	-13.96	0.30	12	0.00	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.26	N	044820	500	48 억	365900	N	N	3	N	N
66	20230719	160454	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	60	2	0.64	66195460	7026	45.04	9430	9500	9360	12250	6610	9430	9420.43	3.81	0	-540	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	911	-13.96	0.30	12	0.07	-680.00	31393.00	9770	20220817	-2.87	7150	20221014	32.73	9710	-2.27	20230119	8070	17.60	20230103	9770	-2.87	20220817	7150	32.73	20221014	1.29	N	044820	500	48 억	366385	N	N	3	N	N
67	20230719	150452	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	70	2	0.74	58617510	6226	39.92	9430	9500	9360	12250	6610	9430	9414.96	3.81	0	-477	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	912	-13.97	0.30	12	0.06	-680.00	31393.00	9770	20220817	-2.76	7150	20221014	32.87	9710	-2.16	20230119	8070	17.72	20230103	9770	-2.76	20220817	7150	32.87	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
68	20230719	140454	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	-10	5	-0.11	36735690	3909	25.06	9430	9500	9360	12250	6610	9430	9397.72	3.81	0	-334	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	905	-13.85	0.30	12	0.04	-680.00	31393.00	9770	20220817	-3.58	7150	20221014	31.75	9710	-2.99	20230119	8070	16.73	20230103	9770	-3.58	20220817	7150	31.75	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
69	20230719	130448	57	100.00	KOSPI	금융업	N	N	N	N	N	9370	-60	5	-0.64	28817300	3064	19.64	9430	9500	9360	12250	6610	9430	9405.12	3.81	0	-286	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	900	-13.78	0.30	12	0.03	-680.00	31393.00	9770	20220817	-4.09	7150	20221014	31.05	9710	-3.50	20230119	8070	16.11	20230103	9770	-4.09	20220817	7150	31.05	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
70	20230719	120453	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	0	3	0.00	16694510	1771	11.35	9430	9500	9370	12250	6610	9430	9426.60	3.81	0	-281	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	906	-13.87	0.30	12	0.02	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
71	20230719	110453	57	100.00	KOSPI	금융업	N	N	N	N	N	9440	10	2	0.11	13627120	1446	9.27	9430	9500	9370	12250	6610	9430	9424.01	3.81	0	-253	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	907	-13.88	0.30	12	0.02	-680.00	31393.00	9770	20220817	-3.38	7150	20221014	32.03	9710	-2.78	20230119	8070	16.98	20230103	9770	-3.38	20220817	7150	32.03	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
72	20230719	100450	57	100.00	KOSPI	금융업	N	N	N	N	N	9440	10	2	0.11	12504510	1327	8.51	9430	9500	9370	12250	6610	9430	9423.14	3.81	0	-189	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	907	-13.88	0.30	12	0.01	-680.00	31393.00	9770	20220817	-3.38	7150	20221014	32.03	9710	-2.78	20230119	8070	16.98	20230103	9770	-3.38	20220817	7150	32.03	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
73	20230719	090450	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	0	3	0.00	4802550	509	3.26	9430	9500	9430	12250	6610	9430	9435.27	3.81	0	-110	9543	9486	9433	9376	9323	9515	9405	48	2820	500	6600	10	1	9603921	906	-13.87	0.30	12	0.01	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.29	N	044820	500	48 억	366385	N	N	12	N	N
74	20230718	160449	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	50	2	0.53	146657590	15524	85.38	9380	9490	9380	12190	6570	9380	9447.15	3.82	0	-769	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	906	-13.87	0.30	12	0.16	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.28	N	044820	500	48 억	366668	N	N	12	N	N
75	20230718	150450	57	100.00	KOSPI	금융업	N	N	N	N	N	9470	90	2	0.96	140402960	14861	81.73	9380	9490	9380	12190	6570	9380	9447.75	3.82	0	-322	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	909	-13.93	0.30	12	0.15	-680.00	31393.00	9770	20220817	-3.07	7150	20221014	32.45	9710	-2.47	20230119	8070	17.35	20230103	9770	-3.07	20220817	7150	32.45	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
76	20230718	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	50	2	0.53	131565590	13927	76.60	9380	9490	9380	12190	6570	9380	9446.80	3.82	0	-156	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	906	-13.87	0.30	12	0.15	-680.00	31393.00	9770	20220817	-3.48	7150	20221014	31.89	9710	-2.88	20230119	8070	16.85	20230103	9770	-3.48	20220817	7150	31.89	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
77	20230718	130447	57	100.00	KOSPI	금융업	N	N	N	N	N	9480	100	2	1.07	103889000	10992	60.46	9380	9490	9380	12190	6570	9380	9451.33	3.82	0	-619	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	910	-13.94	0.30	12	0.11	-680.00	31393.00	9770	20220817	-2.97	7150	20221014	32.59	9710	-2.37	20230119	8070	17.47	20230103	9770	-2.97	20220817	7150	32.59	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
78	20230718	120450	57	100.00	KOSPI	금융업	N	N	N	N	N	9460	80	2	0.85	90698020	9600	52.80	9380	9490	9380	12190	6570	9380	9447.71	3.82	0	-414	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	909	-13.91	0.30	12	0.10	-680.00	31393.00	9770	20220817	-3.17	7150	20221014	32.31	9710	-2.57	20230119	8070	17.22	20230103	9770	-3.17	20220817	7150	32.31	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
79	20230718	110451	57	100.00	KOSPI	금융업	N	N	N	N	N	9470	90	2	0.96	49640510	5256	28.91	9380	9480	9380	12190	6570	9380	9444.54	3.82	0	-218	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	909	-13.93	0.30	12	0.05	-680.00	31393.00	9770	20220817	-3.07	7150	20221014	32.45	9710	-2.47	20230119	8070	17.35	20230103	9770	-3.07	20220817	7150	32.45	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
80	20230718	100446	57	100.00	KOSPI	금융업	N	N	N	N	N	9460	80	2	0.85	22731500	2415	13.28	9380	9460	9380	12190	6570	9380	9412.63	3.82	0	-143	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	909	-13.91	0.30	12	0.03	-680.00	31393.00	9770	20220817	-3.17	7150	20221014	32.31	9710	-2.57	20230119	8070	17.22	20230103	9770	-3.17	20220817	7150	32.31	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
81	20230718	090447	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	10	2	0.11	2046570	218	1.20	9380	9390	9380	12190	6570	9380	9387.94	3.82	0	-37	9493	9436	9333	9276	9173	9465	9305	48	2810	500	6560	10	1	9603921	902	-13.81	0.30	12	0.00	-680.00	31393.00	9770	20220817	-3.89	7150	20221014	31.33	9710	-3.30	20230119	8070	16.36	20230103	9770	-3.89	20220817	7150	31.33	20221014	1.28	N	044820	500	48 억	366668	N	N	22	N	N
82	20230717	160447	57	100.00	KOSPI	금융업	N	N	N	N	N	9380	150	2	1.63	169360520	18182	603.05	9230	9390	9230	11990	6470	9230	9314.74	3.82	0	-4	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	901	-13.79	0.30	12	0.19	-680.00	31393.00	9860	20220714	-4.87	7150	20221014	31.19	9710	-3.40	20230119	8070	16.23	20230103	9770	-3.99	20220817	7150	31.19	20221014	1.28	N	044820	500	48 억	366716	N	N	22	N	N
83	20230717	150445	57	100.00	KOSPI	금융업	N	N	N	N	N	9370	140	2	1.52	154297830	16571	549.62	9230	9390	9230	11990	6470	9230	9311.32	3.82	0	-47	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	900	-13.78	0.30	12	0.17	-680.00	31393.00	9860	20220714	-4.97	7150	20221014	31.05	9710	-3.50	20230119	8070	16.11	20230103	9770	-4.09	20220817	7150	31.05	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
84	20230717	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	120	2	1.30	136865520	14709	487.86	9230	9380	9230	11990	6470	9230	9304.88	3.82	0	-63	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	898	-13.75	0.30	12	0.15	-680.00	31393.00	9860	20220714	-5.17	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9770	-4.30	20220817	7150	30.77	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
85	20230717	130444	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	130	2	1.41	128447270	13809	458.01	9230	9380	9230	11990	6470	9230	9301.71	3.82	0	-64	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	899	-13.76	0.30	12	0.14	-680.00	31393.00	9860	20220714	-5.07	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9770	-4.20	20220817	7150	30.91	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
86	20230717	120449	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	130	2	1.41	116357750	12516	415.12	9230	9380	9230	11990	6470	9230	9296.72	3.82	0	-64	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	899	-13.76	0.30	12	0.13	-680.00	31393.00	9860	20220714	-5.07	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9770	-4.20	20220817	7150	30.91	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
87	20230717	110443	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	110	2	1.19	111466330	11993	397.78	9230	9380	9230	11990	6470	9230	9294.28	3.82	0	-67	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	897	-13.74	0.30	12	0.12	-680.00	31393.00	9860	20220714	-5.27	7150	20221014	30.63	9710	-3.81	20230119	8070	15.74	20230103	9770	-4.40	20220817	7150	30.63	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
88	20230717	100445	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	120	2	1.30	74576700	8038	266.60	9230	9380	9230	11990	6470	9230	9278.02	3.82	0	-119	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	898	-13.75	0.30	12	0.08	-680.00	31393.00	9860	20220714	-5.17	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9770	-4.30	20220817	7150	30.77	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
89	20230717	090444	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	60	2	0.65	1626220	176	5.84	9230	9300	9230	11990	6470	9230	9239.89	3.82	0	-89	9403	9316	9223	9136	9043	9270	9090	48	2760	500	6460	10	1	9603921	892	-13.66	0.30	12	0.00	-680.00	31393.00	9860	20220714	-5.78	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9770	-4.91	20220817	7150	29.93	20221014	1.28	N	044820	500	48 억	366716	N	N	3	N	N
90	20230714	160443	57	100.00	KOSPI	금융업	N	N	N	N	N	9230	-60	5	-0.65	27779790	3015	48.91	9250	9310	9130	12070	6510	9290	9213.86	3.82	0	-311	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	886	-13.57	0.29	12	0.03	-680.00	31393.00	9860	20220714	-6.39	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9860	-6.39	20220714	7150	29.09	20221014	1.28	N	044820	500	48 억	366961	N	N	3	N	N
91	20230714	150446	57	100.00	KOSPI	금융업	N	N	N	N	N	9180	-110	5	-1.18	24907460	2704	43.87	9250	9310	9130	12070	6510	9290	9211.34	3.82	0	-263	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	882	-13.50	0.29	12	0.03	-680.00	31393.00	9860	20220714	-6.90	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9860	-6.90	20220714	7150	28.39	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
92	20230714	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-50	5	-0.54	19746660	2143	34.77	9250	9310	9130	12070	6510	9290	9214.49	3.82	0	-169	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	887	-13.59	0.29	12	0.02	-680.00	31393.00	9860	20220714	-6.29	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9860	-6.29	20220714	7150	29.23	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
93	20230714	130441	57	100.00	KOSPI	금융업	N	N	N	N	N	9250	-40	5	-0.43	19358450	2101	34.09	9250	9310	9130	12070	6510	9290	9213.92	3.82	0	-148	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	888	-13.60	0.29	12	0.02	-680.00	31393.00	9860	20220714	-6.19	7150	20221014	29.37	9710	-4.74	20230119	8070	14.62	20230103	9860	-6.19	20220714	7150	29.37	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
94	20230714	120442	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-50	5	-0.54	11225290	1219	19.78	9250	9310	9130	12070	6510	9290	9208.61	3.82	0	-71	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.29	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9860	-6.29	20220714	7150	29.23	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
95	20230714	110445	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-50	5	-0.54	7308580	795	12.90	9250	9310	9130	12070	6510	9290	9193.18	3.82	0	-1	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.29	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9860	-6.29	20220714	7150	29.23	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
96	20230714	100447	57	100.00	KOSPI	금융업	N	N	N	N	N	9270	-20	5	-0.22	4572700	498	8.08	9250	9310	9130	12070	6510	9290	9182.13	3.82	0	-1	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	890	-13.63	0.30	12	0.01	-680.00	31393.00	9860	20220714	-5.98	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9860	-5.98	20220714	7150	29.65	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
97	20230714	090444	57	100.00	KOSPI	금융업	N	N	N	N	N	9310	20	2	0.22	267120	29	0.47	9250	9310	9200	12070	6510	9290	9211.03	3.82	0	-1	9476	9382	9276	9182	9076	9330	9130	48	2780	500	6500	10	1	9603921	894	-13.69	0.30	12	0.00	-680.00	31393.00	9860	20220714	-5.58	7150	20221014	30.21	9710	-4.12	20230119	8070	15.37	20230103	9860	-5.58	20220714	7150	30.21	20221014	1.28	N	044820	500	48 억	366961	N	N	88	N	N
98	20230713	160443	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	-10	5	-0.11	56960710	6164	215.00	9370	9370	9170	12090	6510	9300	9240.07	3.83	0	-747	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	892	-13.66	0.30	12	0.06	-680.00	31393.00	9860	20220714	-5.78	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9860	-5.78	20220714	7150	29.93	20221014	1.27	N	044820	500	48 억	367583	N	N	88	N	N
99	20230713	150438	57	100.00	KOSPI	금융업	N	N	N	N	N	9280	-20	5	-0.22	42416810	4598	160.38	9370	9370	9170	12090	6510	9300	9225.06	3.83	0	-662	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	891	-13.65	0.30	12	0.05	-680.00	31393.00	9860	20220714	-5.88	7150	20221014	29.79	9710	-4.43	20230119	8070	14.99	20230103	9860	-5.88	20220714	7150	29.79	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
100	20230713	140439	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	-100	5	-1.08	15463720	1682	58.67	9370	9370	9170	12090	6510	9300	9193.65	3.83	0	-437	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	884	-13.53	0.29	12	0.02	-680.00	31393.00	9860	20220714	-6.69	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9860	-6.69	20220714	7150	28.67	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
101	20230713	130441	57	100.00	KOSPI	금융업	N	N	N	N	N	9190	-110	5	-1.18	12865860	1399	48.80	9370	9370	9170	12090	6510	9300	9196.47	3.83	0	-176	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	883	-13.51	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.80	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9860	-6.80	20220714	7150	28.53	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
102	20230713	120437	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	-100	5	-1.08	10728560	1166	40.67	9370	9370	9170	12090	6510	9300	9201.17	3.83	0	-78	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	884	-13.53	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.69	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9860	-6.69	20220714	7150	28.67	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
103	20230713	110441	57	100.00	KOSPI	금융업	N	N	N	N	N	9190	-110	5	-1.18	9450330	1027	35.82	9370	9370	9170	12090	6510	9300	9201.88	3.83	0	-65	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	883	-13.51	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.80	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9860	-6.80	20220714	7150	28.53	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
104	20230713	100441	57	100.00	KOSPI	금융업	N	N	N	N	N	9190	-110	5	-1.18	7918140	860	30.00	9370	9370	9190	12090	6510	9300	9207.14	3.83	0	-36	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	883	-13.51	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.80	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9860	-6.80	20220714	7150	28.53	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
105	20230713	090401	57	100.00	KOSPI	금융업	N	N	N	N	N	9370	70	2	0.75	46850	5	0.17	9370	9370	9370	12090	6510	9300	9370.00	3.83	0	0	9406	9352	9276	9222	9146	9380	9250	48	2790	500	6510	10	1	9603921	900	-13.78	0.30	12	0.00	-680.00	31393.00	9860	20220714	-4.97	7150	20221014	31.05	9710	-3.50	20230119	8070	16.11	20230103	9860	-4.97	20220714	7150	31.05	20221014	1.27	N	044820	500	48 억	367583	N	N	8	N	N
106	20230712	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	10	2	0.11	26524320	2866	78.50	9260	9330	9200	12070	6510	9290	9254.82	3.83	0	-374	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	893	-13.68	0.30	12	0.03	-680.00	31393.00	9860	20220714	-5.68	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9860	-5.68	20220714	7150	30.07	20221014	1.26	N	044820	500	48 억	367885	N	N	8	N	N
107	20230712	150435	57	100.00	KOSPI	금융업	N	N	N	N	N	9270	-20	5	-0.22	24785800	2679	73.38	9260	9330	9200	12070	6510	9290	9251.89	3.83	0	-315	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	890	-13.63	0.30	12	0.03	-680.00	31393.00	9860	20220714	-5.98	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9860	-5.98	20220714	7150	29.65	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
108	20230712	140433	57	100.00	KOSPI	금융업	N	N	N	N	N	9260	-30	5	-0.32	13658990	1476	40.43	9260	9330	9200	12070	6510	9290	9254.06	3.83	0	-221	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	889	-13.62	0.29	12	0.02	-680.00	31393.00	9860	20220714	-6.09	7150	20221014	29.51	9710	-4.63	20230119	8070	14.75	20230103	9860	-6.09	20220714	7150	29.51	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
109	20230712	130436	57	100.00	KOSPI	금융업	N	N	N	N	N	9280	-10	5	-0.11	9371840	1014	27.77	9260	9330	9200	12070	6510	9290	9242.45	3.83	0	-171	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	891	-13.65	0.30	12	0.01	-680.00	31393.00	9860	20220714	-5.88	7150	20221014	29.79	9710	-4.43	20230119	8070	14.99	20230103	9860	-5.88	20220714	7150	29.79	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
110	20230712	120436	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	-50	5	-0.54	8262710	894	24.49	9260	9330	9200	12070	6510	9290	9242.40	3.83	0	-135	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	887	-13.59	0.29	12	0.01	-680.00	31393.00	9860	20220714	-6.29	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9860	-6.29	20220714	7150	29.23	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
111	20230712	110436	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	10	2	0.11	7948350	860	23.56	9260	9330	9200	12070	6510	9290	9242.27	3.83	0	-104	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	893	-13.68	0.30	12	0.01	-680.00	31393.00	9860	20220714	-5.68	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9860	-5.68	20220714	7150	30.07	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
112	20230712	100438	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	0	3	0.00	4502670	487	13.34	9260	9330	9200	12070	6510	9290	9245.73	3.83	0	-39	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	892	-13.66	0.30	12	0.01	-680.00	31393.00	9860	20220714	-5.78	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9860	-5.78	20220714	7150	29.93	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
113	20230712	090437	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	0	3	0.00	0	0	0.00	0	0	0	12070	6510	9290	0.00	3.83	0	0	9450	9370	9220	9140	8990	9410	9180	48	2780	500	6500	10	1	9603921	892	-13.66	0.30	12	0.00	-680.00	31393.00	9860	20220714	-5.78	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9860	-5.78	20220714	7150	29.93	20221014	1.26	N	044820	500	48 억	367885	N	N	14	N	N
114	20230711	160431	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	90	2	0.98	33583010	3651	102.73	9190	9300	9070	11960	6440	9200	9198.30	3.84	0	-497	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	892	-13.66	0.30	12	0.04	-680.00	31393.00	9870	20220708	-5.88	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9860	-5.78	20220714	7150	29.93	20221014	1.26	N	044820	500	48 억	368355	N	N	14	N	N
115	20230711	150430	57	100.00	KOSPI	금융업	N	N	N	N	N	9230	30	2	0.33	25066550	2730	76.81	9190	9300	9070	11960	6440	9200	9181.89	3.84	0	-398	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	886	-13.57	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.48	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9860	-6.39	20220714	7150	29.09	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
116	20230711	140429	57	100.00	KOSPI	금융업	N	N	N	N	N	9170	-30	5	-0.33	20492860	2233	62.83	9190	9300	9070	11960	6440	9200	9177.28	3.84	0	-331	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	881	-13.49	0.29	12	0.02	-680.00	31393.00	9870	20220708	-7.09	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9860	-7.00	20220714	7150	28.25	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
117	20230711	130422	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	0	3	0.00	15274480	1665	46.85	9190	9300	9070	11960	6440	9200	9173.86	3.84	0	-220	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	884	-13.53	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9860	-6.69	20220714	7150	28.67	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
118	20230711	120433	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	10	2	0.11	14713420	1604	45.13	9190	9300	9070	11960	6440	9200	9172.96	3.84	0	-197	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	885	-13.54	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.69	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9860	-6.59	20220714	7150	28.81	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
119	20230711	110435	57	100.00	KOSPI	금융업	N	N	N	N	N	9270	70	2	0.76	13682100	1492	41.98	9190	9300	9070	11960	6440	9200	9170.31	3.84	0	-182	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	890	-13.63	0.30	12	0.02	-680.00	31393.00	9870	20220708	-6.08	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9860	-5.98	20220714	7150	29.65	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
120	20230711	100433	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	90	2	0.98	1667180	181	5.09	9190	9300	9190	11960	6440	9200	9210.94	3.84	0	-32	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	892	-13.66	0.30	12	0.00	-680.00	31393.00	9870	20220708	-5.88	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9860	-5.78	20220714	7150	29.93	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
121	20230711	090432	57	100.00	KOSPI	금융업	N	N	N	N	N	9240	40	2	0.43	1121730	122	3.43	9190	9240	9190	11960	6440	9200	9194.51	3.84	0	-3	9300	9250	9160	9110	9020	9275	9135	48	2760	500	6440	10	1	9603921	887	-13.59	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.38	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9860	-6.29	20220714	7150	29.23	20221014	1.26	N	044820	500	48 억	368355	N	N	0	N	N
122	20230710	160430	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	0	3	0.00	32548150	3554	131.24	9120	9210	9070	11960	6440	9200	9158.17	3.84	0	-216	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	884	-13.53	0.29	12	0.04	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9860	-6.69	20220714	7150	28.67	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
123	20230710	150429	57	100.00	KOSPI	금융업	N	N	N	N	N	9140	-60	5	-0.65	29642920	3237	119.53	9120	9210	9070	11960	6440	9200	9157.53	3.84	0	-144	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	878	-13.44	0.29	12	0.03	-680.00	31393.00	9870	20220708	-7.40	7150	20221014	27.83	9710	-5.87	20230119	8070	13.26	20230103	9860	-7.30	20220714	7150	27.83	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
124	20230710	140427	57	100.00	KOSPI	금융업	N	N	N	N	N	9180	-20	5	-0.22	24983730	2730	100.81	9120	9210	9070	11960	6440	9200	9151.55	3.84	0	-101	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	882	-13.50	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.99	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9860	-6.90	20220714	7150	28.39	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
125	20230710	130423	57	100.00	KOSPI	금융업	N	N	N	N	N	9190	-10	5	-0.11	22301110	2438	90.03	9120	9210	9070	11960	6440	9200	9147.30	3.84	0	-101	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	883	-13.51	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.89	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9860	-6.80	20220714	7150	28.53	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
126	20230710	120430	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	0	3	0.00	18418370	2016	74.45	9120	9200	9070	11960	6440	9200	9136.10	3.84	0	-88	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	884	-13.53	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9860	-6.69	20220714	7150	28.67	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
127	20230710	110432	57	100.00	KOSPI	금융업	N	N	N	N	N	9160	-40	5	-0.43	17117850	1874	69.20	9120	9160	9070	11960	6440	9200	9134.39	3.84	0	-87	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	880	-13.47	0.29	12	0.02	-680.00	31393.00	9870	20220708	-7.19	7150	20221014	28.11	9710	-5.66	20230119	8070	13.51	20230103	9860	-7.10	20220714	7150	28.11	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
128	20230710	100431	57	100.00	KOSPI	금융업	N	N	N	N	N	9130	-70	5	-0.76	13931100	1526	56.35	9120	9150	9070	11960	6440	9200	9129.16	3.84	0	-87	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	877	-13.43	0.29	12	0.02	-680.00	31393.00	9870	20220708	-7.50	7150	20221014	27.69	9710	-5.97	20230119	8070	13.14	20230103	9860	-7.40	20220714	7150	27.69	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
129	20230710	090427	57	100.00	KOSPI	금융업	N	N	N	N	N	9130	-70	5	-0.76	328650	36	1.33	9120	9130	9120	11960	6440	9200	9129.17	3.84	0	-30	9326	9262	9166	9102	9006	9295	9135	48	2760	500	6440	10	1	9603921	877	-13.43	0.29	12	0.00	-680.00	31393.00	9870	20220708	-7.50	7150	20221014	27.69	9710	-5.97	20230119	8070	13.14	20230103	9860	-7.40	20220714	7150	27.69	20221014	1.26	N	044820	500	48 억	368560	N	N	1	N	N
130	20230707	160424	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	-80	5	-0.86	24353570	2668	28.34	9160	9230	9070	12060	6500	9280	9128.02	3.84	0	-599	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	884	-13.53	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9870	-6.79	20220708	7150	28.67	20221014	1.26	N	044820	500	48 억	369198	N	N	1	N	N
131	20230707	150426	57	100.00	KOSPI	금융업	N	N	N	N	N	9100	-180	5	-1.94	16405010	1802	19.14	9160	9230	9070	12060	6500	9280	9103.78	3.84	0	-631	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	874	-13.38	0.29	12	0.02	-680.00	31393.00	9870	20220708	-7.80	7150	20221014	27.27	9710	-6.28	20230119	8070	12.76	20230103	9870	-7.80	20220708	7150	27.27	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
132	20230707	140433	57	100.00	KOSPI	금융업	N	N	N	N	N	9180	-100	5	-1.08	13808320	1517	16.11	9160	9230	9070	12060	6500	9280	9102.39	3.84	0	-358	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	882	-13.50	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.99	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9870	-6.99	20220708	7150	28.39	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
133	20230707	130430	57	100.00	KOSPI	금융업	N	N	N	N	N	9130	-150	5	-1.62	12127860	1333	14.16	9160	9230	9070	12060	6500	9280	9098.17	3.84	0	-333	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	877	-13.43	0.29	12	0.01	-680.00	31393.00	9870	20220708	-7.50	7150	20221014	27.69	9710	-5.97	20230119	8070	13.14	20230103	9870	-7.50	20220708	7150	27.69	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
134	20230707	120429	57	100.00	KOSPI	금융업	N	N	N	N	N	9130	-150	5	-1.62	11016600	1211	12.86	9160	9230	9070	12060	6500	9280	9097.11	3.84	0	-283	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	877	-13.43	0.29	12	0.01	-680.00	31393.00	9870	20220708	-7.50	7150	20221014	27.69	9710	-5.97	20230119	8070	13.14	20230103	9870	-7.50	20220708	7150	27.69	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
135	20230707	110430	57	100.00	KOSPI	금융업	N	N	N	N	N	9140	-140	5	-1.51	8891860	977	10.38	9160	9230	9080	12060	6500	9280	9101.19	3.84	0	-250	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	878	-13.44	0.29	12	0.01	-680.00	31393.00	9870	20220708	-7.40	7150	20221014	27.83	9710	-5.87	20230119	8070	13.26	20230103	9870	-7.40	20220708	7150	27.83	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
136	20230707	100427	57	100.00	KOSPI	금융업	N	N	N	N	N	9100	-180	5	-1.94	5262450	578	6.14	9160	9230	9080	12060	6500	9280	9104.58	3.84	0	-153	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	874	-13.38	0.29	12	0.01	-680.00	31393.00	9870	20220708	-7.80	7150	20221014	27.27	9710	-6.28	20230119	8070	12.76	20230103	9870	-7.80	20220708	7150	27.27	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
137	20230707	090425	57	100.00	KOSPI	금융업	N	N	N	N	N	9230	-50	5	-0.54	531770	58	0.62	9160	9230	9160	12060	6500	9280	9168.45	3.84	0	-1	9546	9412	9246	9112	8946	9330	9030	48	2780	500	6490	10	1	9603921	886	-13.57	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.48	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9870	-6.48	20220708	7150	29.09	20221014	1.26	N	044820	500	48 억	369198	N	N	7	N	N
138	20230706	160426	57	100.00	KOSPI	금융업	N	N	N	N	N	9280	-60	5	-0.64	86947330	9415	257.38	9370	9380	9080	12140	6540	9340	9234.75	3.85	0	128	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	891	-13.65	0.30	12	0.10	-680.00	31393.00	9870	20220708	-5.98	7150	20221014	29.79	9710	-4.43	20230119	8070	14.99	20230103	9870	-5.98	20220708	7150	29.79	20221014	1.32	N	044820	500	48 억	369349	N	N	7	N	N
139	20230706	150427	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	-130	5	-1.39	75814480	8210	224.44	9370	9380	9080	12140	6540	9340	9234.41	3.85	0	-96	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	885	-13.54	0.29	12	0.09	-680.00	31393.00	9870	20220708	-6.69	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9870	-6.69	20220708	7150	28.81	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
140	20230706	140427	57	100.00	KOSPI	금융업	N	N	N	N	N	9080	-260	5	-2.78	62016870	6693	182.97	9370	9380	9080	12140	6540	9340	9265.93	3.85	0	-241	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	872	-13.35	0.29	12	0.07	-680.00	31393.00	9870	20220708	-8.00	7150	20221014	26.99	9710	-6.49	20230119	8070	12.52	20230103	9870	-8.00	20220708	7150	26.99	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
141	20230706	130425	57	100.00	KOSPI	금융업	N	N	N	N	N	9310	-30	5	-0.32	45107400	4846	132.48	9370	9380	9210	12140	6540	9340	9308.17	3.85	0	-272	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	894	-13.69	0.30	12	0.05	-680.00	31393.00	9870	20220708	-5.67	7150	20221014	30.21	9710	-4.12	20230119	8070	15.37	20230103	9870	-5.67	20220708	7150	30.21	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
142	20230706	120426	57	100.00	KOSPI	금융업	N	N	N	N	N	9310	-30	5	-0.32	26187650	2806	76.71	9370	9380	9270	12140	6540	9340	9332.73	3.85	0	-270	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	894	-13.69	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.67	7150	20221014	30.21	9710	-4.12	20230119	8070	15.37	20230103	9870	-5.67	20220708	7150	30.21	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
143	20230706	110429	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	0	3	0.00	25274170	2708	74.03	9370	9380	9270	12140	6540	9340	9333.15	3.85	0	-270	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	897	-13.74	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.37	7150	20221014	30.63	9710	-3.81	20230119	8070	15.74	20230103	9870	-5.37	20220708	7150	30.63	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
144	20230706	100425	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	20	2	0.21	11490730	1231	33.65	9370	9380	9270	12140	6540	9340	9334.47	3.85	0	-270	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	899	-13.76	0.30	12	0.01	-680.00	31393.00	9870	20220708	-5.17	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9870	-5.17	20220708	7150	30.91	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
145	20230706	090426	57	100.00	KOSPI	금융업	N	N	N	N	N	9320	-20	5	-0.21	2314100	247	6.75	9370	9380	9320	12140	6540	9340	9368.83	3.85	0	-1	9406	9372	9326	9292	9246	9350	9270	48	2800	500	6530	10	1	9603921	895	-13.71	0.30	12	0.00	-680.00	31393.00	9870	20220708	-5.57	7150	20221014	30.35	9710	-4.02	20230119	8070	15.49	20230103	9870	-5.57	20220708	7150	30.35	20221014	1.32	N	044820	500	48 억	369349	N	N	0	N	N
146	20230705	160424	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	-10	5	-0.11	33943950	3649	14.09	9360	9360	9280	12150	6550	9350	9302.26	3.85	0	-919	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	897	-13.74	0.30	12	0.04	-680.00	31393.00	9870	20220708	-5.37	7150	20221014	30.63	9710	-3.81	20230119	8070	15.74	20230103	9870	-5.37	20220708	7150	30.63	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
147	20230705	150423	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	-50	5	-0.53	31097660	3344	12.91	9360	9360	9280	12150	6550	9350	9299.54	3.85	0	-831	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	893	-13.68	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.78	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9870	-5.78	20220708	7150	30.07	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
148	20230705	140419	57	100.00	KOSPI	금융업	N	N	N	N	N	9290	-60	5	-0.64	28343370	3048	11.77	9360	9360	9280	12150	6550	9350	9299.01	3.85	0	-558	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	892	-13.66	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.88	7150	20221014	29.93	9710	-4.33	20230119	8070	15.12	20230103	9870	-5.88	20220708	7150	29.93	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
149	20230705	130419	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	-50	5	-0.53	15732370	1691	6.53	9360	9360	9280	12150	6550	9350	9303.59	3.85	0	-406	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	893	-13.68	0.30	12	0.02	-680.00	31393.00	9870	20220708	-5.78	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9870	-5.78	20220708	7150	30.07	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
150	20230705	120419	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	-10	5	-0.11	15564680	1673	6.46	9360	9360	9280	12150	6550	9350	9303.45	3.85	0	-399	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	897	-13.74	0.30	12	0.02	-680.00	31393.00	9870	20220708	-5.37	7150	20221014	30.63	9710	-3.81	20230119	8070	15.74	20230103	9870	-5.37	20220708	7150	30.63	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
151	20230705	110422	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	0	3	0.00	14323590	1540	5.95	9360	9360	9280	12150	6550	9350	9301.03	3.85	0	-277	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	898	-13.75	0.30	12	0.02	-680.00	31393.00	9870	20220708	-5.27	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9870	-5.27	20220708	7150	30.77	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
152	20230705	100421	57	100.00	KOSPI	금융업	N	N	N	N	N	9330	-20	5	-0.21	7233150	777	3.00	9360	9360	9290	12150	6550	9350	9309.07	3.85	0	-74	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	896	-13.72	0.30	12	0.01	-680.00	31393.00	9870	20220708	-5.47	7150	20221014	30.49	9710	-3.91	20230119	8070	15.61	20230103	9870	-5.47	20220708	7150	30.49	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
153	20230705	090420	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	-50	5	-0.53	1521170	163	0.63	9360	9360	9300	12150	6550	9350	9332.33	3.85	0	-60	9483	9416	9303	9236	9123	9450	9270	48	2800	500	6540	10	1	9603921	893	-13.68	0.30	12	0.00	-680.00	31393.00	9870	20220708	-5.78	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9870	-5.78	20220708	7150	30.07	20221014	1.33	N	044820	500	48 억	369939	N	N	0	N	N
154	20230704	160420	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	130	2	1.41	241843180	25895	1000.97	9220	9370	9190	11980	6460	9220	9339.37	3.86	0	-330	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	898	-13.75	0.30	12	0.27	-680.00	31393.00	9870	20220708	-5.27	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9870	-5.27	20220708	7150	30.77	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
155	20230704	150415	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	130	2	1.41	237392970	25419	982.57	9220	9370	9190	11980	6460	9220	9339.19	3.86	0	-301	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	898	-13.75	0.30	12	0.26	-680.00	31393.00	9870	20220708	-5.27	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9870	-5.27	20220708	7150	30.77	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
156	20230704	140419	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	130	2	1.41	214455310	22964	887.67	9220	9370	9190	11980	6460	9220	9338.76	3.86	0	-293	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	898	-13.75	0.30	12	0.24	-680.00	31393.00	9870	20220708	-5.27	7150	20221014	30.77	9710	-3.71	20230119	8070	15.86	20230103	9870	-5.27	20220708	7150	30.77	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
157	20230704	130412	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	140	2	1.52	171818480	18406	711.48	9220	9370	9190	11980	6460	9220	9334.92	3.86	0	-302	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	899	-13.76	0.30	12	0.19	-680.00	31393.00	9870	20220708	-5.17	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9870	-5.17	20220708	7150	30.91	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
158	20230704	120416	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	140	2	1.52	116084770	12446	481.10	9220	9370	9190	11980	6460	9220	9327.07	3.86	0	-356	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	899	-13.76	0.30	12	0.13	-680.00	31393.00	9870	20220708	-5.17	7150	20221014	30.91	9710	-3.60	20230119	8070	15.99	20230103	9870	-5.17	20220708	7150	30.91	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
159	20230704	110412	57	100.00	KOSPI	금융업	N	N	N	N	N	9300	80	2	0.87	57332510	6157	238.00	9220	9350	9190	11980	6460	9220	9311.76	3.86	0	-437	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	893	-13.68	0.30	12	0.06	-680.00	31393.00	9870	20220708	-5.78	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9870	-5.78	20220708	7150	30.07	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
160	20230704	100411	57	100.00	KOSPI	금융업	N	N	N	N	N	9320	100	2	1.08	24012690	2578	99.65	9220	9350	9190	11980	6460	9220	9314.46	3.86	0	-435	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	895	-13.71	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.57	7150	20221014	30.35	9710	-4.02	20230119	8070	15.49	20230103	9870	-5.57	20220708	7150	30.35	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
161	20230704	090412	57	100.00	KOSPI	금융업	N	N	N	N	N	9250	30	2	0.33	433860	47	1.82	9220	9300	9220	11980	6460	9220	9231.06	3.86	0	-33	9373	9296	9223	9146	9073	9260	9110	48	2760	500	6450	10	1	9603921	888	-13.60	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.28	7150	20221014	29.37	9710	-4.74	20230119	8070	14.62	20230103	9870	-6.28	20220708	7150	29.37	20221014	1.33	N	044820	500	48 억	370259	N	N	0	N	N
162	20230703	160407	57	100.00	KOSPI	금융업	N	N	N	N	N	9220	80	2	0.88	23843140	2586	54.04	9290	9300	9150	11880	6400	9140	9220.09	3.86	0	-167	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	885	-13.56	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.59	7150	20221014	28.95	9710	-5.05	20230119	8070	14.25	20230103	9870	-6.59	20220708	7150	28.95	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
163	20230703	150411	57	100.00	KOSPI	금융업	N	N	N	N	N	9220	80	2	0.88	21732840	2357	49.26	9290	9300	9150	11880	6400	9140	9220.55	3.86	0	-160	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	885	-13.56	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.59	7150	20221014	28.95	9710	-5.05	20230119	8070	14.25	20230103	9870	-6.59	20220708	7150	28.95	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
164	20230703	140410	57	100.00	KOSPI	금융업	N	N	N	N	N	9180	40	2	0.44	15256170	1653	34.55	9290	9300	9150	11880	6400	9140	9229.38	3.86	0	-133	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	882	-13.50	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.99	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9870	-6.99	20220708	7150	28.39	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
165	20230703	130409	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	60	2	0.66	13853090	1500	31.35	9290	9300	9150	11880	6400	9140	9235.39	3.86	0	-88	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	884	-13.53	0.29	12	0.02	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9870	-6.79	20220708	7150	28.67	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
166	20230703	120410	57	100.00	KOSPI	금융업	N	N	N	N	N	9160	20	2	0.22	11785080	1275	26.65	9290	9300	9150	11880	6400	9140	9243.20	3.86	0	-86	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	880	-13.47	0.29	12	0.01	-680.00	31393.00	9870	20220708	-7.19	7150	20221014	28.11	9710	-5.66	20230119	8070	13.51	20230103	9870	-7.19	20220708	7150	28.11	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
167	20230703	110408	57	100.00	KOSPI	금융업	N	N	N	N	N	9250	110	2	1.20	9285900	1003	20.96	9290	9300	9160	11880	6400	9140	9258.13	3.86	0	38	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	888	-13.60	0.29	12	0.01	-680.00	31393.00	9870	20220708	-6.28	7150	20221014	29.37	9710	-4.74	20230119	8070	14.62	20230103	9870	-6.28	20220708	7150	29.37	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
168	20230703	100402	57	100.00	KOSPI	금융업	N	N	N	N	N	9230	90	2	0.98	4418640	477	9.97	9290	9300	9160	11880	6400	9140	9263.40	3.86	0	65	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	886	-13.57	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.48	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9870	-6.48	20220708	7150	29.09	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N
169	20230703	090404	57	100.00	KOSPI	금융업	N	N	N	N	N	9270	130	2	1.42	3499250	377	7.88	9290	9300	9210	11880	6400	9140	9281.83	3.86	0	-10	9480	9310	9080	8910	8680	9395	8995	48	2740	500	6390	10	1	9603921	890	-13.63	0.30	12	0.00	-680.00	31393.00	9870	20220708	-6.08	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9870	-6.08	20220708	7150	29.65	20221014	1.30	N	044820	500	48 억	370400	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History