KissMeData/030610/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160401	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	10	2	0.20	65129250	12716	86.54	5100	5140	5100	6640	3580	5110	5121.85	2.06	0	1789	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3310	7.64	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	10	N	N
3	20230731	150403	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	10	2	0.20	60890180	11888	80.90	5100	5140	5100	6640	3580	5110	5121.99	2.06	0	1584	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3310	7.64	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
4	20230731	140402	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	20	2	0.39	53858010	10513	71.55	5100	5140	5100	6640	3580	5110	5122.99	2.06	0	591	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
5	20230731	130405	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	20	2	0.39	50012690	9761	66.43	5100	5140	5100	6640	3580	5110	5123.73	2.06	0	600	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
6	20230731	120407	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	10	2	0.20	48094970	9387	63.88	5100	5140	5100	6640	3580	5110	5123.57	2.06	0	306	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3310	7.64	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
7	20230731	110408	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	10	2	0.20	36149930	7050	47.98	5100	5140	5100	6640	3580	5110	5127.65	2.06	0	297	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3310	7.64	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
8	20230731	100407	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	20	2	0.39	13619030	2656	18.08	5100	5140	5100	6640	3580	5110	5127.65	2.06	0	276	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3317	7.66	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
9	20230731	090404	57	100.00	KOSPI		금융업	N	N	N	N		N	5100	-10	5	-0.20	51000	10	0.07	5100	5100	5100	6640	3580	5110	5100.00	2.06	0	1	5203	5156	5083	5036	4963	5180	5060	3233	1530	5000	3670	10	1	64653296	3297	7.61	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.61	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6590	-22.61	20220816	4970	2.62	20230707	0.21	N	030610	5000	3232 억	1332355	N	N	33	N	N
10	20230728	160404	57	100.00	KOSPI		금융업	N	N	N	N		N	5110	30	2	0.59	74572880	14694	108.35	5070	5130	5010	6600	3560	5080	5073.83	2.05	0	3822	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3304	7.63	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.46	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6590	-22.46	20220816	4970	2.82	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	33	N	N
11	20230728	150403	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	10	2	0.20	61897760	12212	90.05	5070	5130	5010	6600	3560	5080	5068.60	2.05	0	3554	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
12	20230728	140403	57	100.00	KOSPI		금융업	N	N	N	N		N	5100	20	2	0.39	52248770	10318	76.08	5070	5130	5010	6600	3560	5080	5063.85	2.05	0	2767	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3297	7.61	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.61	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6590	-22.61	20220816	4970	2.62	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
13	20230728	130404	57	100.00	KOSPI		금융업	N	N	N	N		N	5110	30	2	0.59	49596560	9796	72.23	5070	5130	5010	6600	3560	5080	5062.94	2.05	0	2767	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3304	7.63	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.46	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6590	-22.46	20220816	4970	2.82	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
14	20230728	120401	57	100.00	KOSPI		금융업	N	N	N	N		N	5100	20	2	0.39	44980460	8891	65.56	5070	5130	5010	6600	3560	5080	5059.10	2.05	0	2322	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3297	7.61	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.61	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6590	-22.61	20220816	4970	2.62	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
15	20230728	110405	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	0	3	0.00	34631310	6860	50.58	5070	5130	5010	6600	3560	5080	5048.30	2.05	0	1568	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
16	20230728	100402	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-50	5	-0.98	24966020	4957	36.55	5070	5130	5010	6600	3560	5080	5036.52	2.05	0	1351	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
17	20230728	090404	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-10	5	-0.20	152110	30	0.22	5070	5080	5070	6600	3560	5080	5070.33	2.05	0	-4	5230	5155	5065	4990	4900	5192	5027	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.19	N	030610	5000	3232 억	1328548	N	N	3	N	N
18	20230727	160402	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	80	2	1.60	68675425	13562	16.86	4975	5140	4975	6500	3500	5000	5063.81	2.06	-14910	-981	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3284	7.58	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	3	N	N
19	20230727	150402	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	80	2	1.60	67202105	13272	16.50	4975	5140	4975	6500	3500	5000	5063.45	2.06	-14910	-862	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3284	7.58	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
20	20230727	140359	57	100.00	KOSPI		금융업	N	N	N	N		N	5110	110	2	2.20	60654865	11984	14.90	4975	5140	4975	6500	3500	5000	5061.32	2.06	-14910	-948	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3304	7.63	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.46	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6590	-22.46	20220816	4970	2.82	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
21	20230727	130400	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	50	2	1.00	29022005	5754	7.16	4975	5080	4975	6500	3500	5000	5043.80	2.06	-14910	293	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
22	20230727	120402	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	50	2	1.00	24998455	4956	6.16	4975	5080	4975	6500	3500	5000	5044.08	2.06	-14910	368	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
23	20230727	110401	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	50	2	1.00	20824605	4129	5.13	4975	5080	4975	6500	3500	5000	5043.50	2.06	-14910	204	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
24	20230727	100401	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	60	2	1.20	9379705	1862	2.32	4975	5080	4975	6500	3500	5000	5037.44	2.06	-14910	-810	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
25	20230727	090400	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	20	2	0.40	1509795	303	0.38	4975	5080	4975	6500	3500	5000	4982.82	2.06	-14910	-1	5146	5072	5026	4952	4906	5050	4930	3233	1500	5000	3600	10	1	64653296	3246	7.49	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6590	-23.82	20220816	4970	1.01	20230707	0.19	N	030610	5000	3232 억	1329103	N	N	0	N	N
26	20230726	160359	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	-30	5	-0.60	401916050	80416	664.76	5010	5100	4980	6530	3530	5030	4997.96	2.08	0	-14788	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	10	1	64653296	3233	7.46	0.21	12	0.12	670.00	24248.00	6590	20220816	-24.13	4970	20230707	0.60	6010	-16.81	20230203	4970	0.60	20230707	6590	-24.13	20220816	4970	0.60	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
27	20230726	150401	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	-35	5	-0.70	389295465	77888	643.86	5010	5100	4980	6530	3530	5030	4998.14	2.08	0	-13682	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	5	1	64653296	3229	7.46	0.21	12	0.12	670.00	24248.00	6590	20220816	-24.20	4970	20230707	0.50	6010	-16.89	20230203	4970	0.50	20230707	6590	-24.20	20220816	4970	0.50	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
28	20230726	140403	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-50	5	-0.99	385221645	77072	637.12	5010	5100	4980	6530	3530	5030	4998.20	2.08	0	-13608	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	5	1	64653296	3220	7.43	0.21	12	0.12	670.00	24248.00	6590	20220816	-24.43	4970	20230707	0.20	6010	-17.14	20230203	4970	0.20	20230707	6590	-24.43	20220816	4970	0.20	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
29	20230726	130358	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-40	5	-0.80	347264240	69455	574.15	5010	5100	4985	6530	3530	5030	4999.85	2.08	0	-10899	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	5	1	64653296	3226	7.45	0.21	12	0.11	670.00	24248.00	6590	20220816	-24.28	4970	20230707	0.40	6010	-16.97	20230203	4970	0.40	20230707	6590	-24.28	20220816	4970	0.40	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
30	20230726	120401	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	-20	5	-0.40	322207115	64436	532.66	5010	5100	4990	6530	3530	5030	5000.42	2.08	0	-8679	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	10	1	64653296	3239	7.48	0.21	12	0.10	670.00	24248.00	6590	20220816	-23.98	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6590	-23.98	20220816	4970	0.80	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
31	20230726	110358	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	-10	5	-0.20	281729975	56330	465.65	5010	5100	4995	6530	3530	5030	5001.42	2.08	0	-8665	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.09	670.00	24248.00	6590	20220816	-23.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6590	-23.82	20220816	4970	1.01	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
32	20230726	100402	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	-20	5	-0.40	220278580	44039	364.05	5010	5100	4995	6530	3530	5030	5001.90	2.08	0	-4816	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	10	1	64653296	3239	7.48	0.21	12	0.07	670.00	24248.00	6590	20220816	-23.98	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6590	-23.98	20220816	4970	0.80	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
33	20230726	090356	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	0	3	0.00	10416200	2073	17.14	5010	5100	5010	6530	3530	5030	5024.70	2.08	0	-106	5076	5052	5026	5002	4976	5055	5005	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1344013	N	N	0	N	N
34	20230725	160357	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	0	3	0.00	60737120	12097	24.97	5030	5050	5000	6530	3530	5030	5020.84	2.08	0	-1593	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
35	20230725	150354	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5020	-10	5	-0.20	58349360	11622	23.99	5030	5050	5000	6530	3530	5030	5020.60	2.08	0	-1517	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6590	-23.82	20220816	4970	1.01	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
36	20230725	140355	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5020	-10	5	-0.20	51175670	10192	21.04	5030	5050	5000	6530	3530	5030	5021.16	2.08	0	-1147	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6590	-23.82	20220816	4970	1.01	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
37	20230725	130358	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	0	3	0.00	49858190	9930	20.50	5030	5050	5000	6530	3530	5030	5020.97	2.08	0	-1140	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
38	20230725	120357	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	20	2	0.40	34156570	6804	14.04	5030	5050	5000	6530	3530	5030	5020.07	2.08	0	-868	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
39	20230725	110356	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	20	2	0.40	32841090	6543	13.51	5030	5050	5000	6530	3530	5030	5019.27	2.08	0	-901	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
40	20230725	100355	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5020	-10	5	-0.20	12778020	2549	5.26	5030	5050	5000	6530	3530	5030	5012.95	2.08	0	-422	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6590	-23.82	20220816	4970	1.01	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
41	20230725	090355	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	10	2	0.20	1479220	294	0.61	5030	5050	5030	6530	3530	5030	5031.36	2.08	0	-220	5116	5072	5036	4992	4956	5055	4975	3233	1500	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1345873	N	N	0	N	N
42	20230724	160355	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-20	5	-0.40	243103360	48423	224.28	5060	5080	5000	6560	3540	5050	5020.41	2.08	0	-2833	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3252	7.51	0.21	12	0.07	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
43	20230724	150354	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-10	5	-0.20	239592010	47725	221.05	5060	5080	5000	6560	3540	5050	5020.26	2.08	0	-2316	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3259	7.52	0.21	12	0.07	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
44	20230724	140353	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-20	5	-0.40	237009170	47210	218.67	5060	5080	5000	6560	3540	5050	5020.32	2.08	0	-2066	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3252	7.51	0.21	12	0.07	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
45	20230724	130354	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5010	-40	5	-0.79	161022830	32059	148.49	5060	5080	5000	6560	3540	5050	5022.70	2.08	0	-1724	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3239	7.48	0.21	12	0.05	670.00	24248.00	6590	20220816	-23.98	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6590	-23.98	20220816	4970	0.80	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
46	20230724	120354	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	10	2	0.20	129088340	25687	118.98	5060	5080	5000	6560	3540	5050	5025.43	2.08	0	-2341	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3271	7.55	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
47	20230724	110356	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	0	3	0.00	60515090	12035	55.74	5060	5080	5010	6560	3540	5050	5028.26	2.08	0	-2961	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3265	7.54	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
48	20230724	100352	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	10	2	0.20	36432690	7247	33.57	5060	5080	5010	6560	3540	5050	5027.28	2.08	0	-1436	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3271	7.55	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
49	20230724	090354	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-20	5	-0.40	2255140	447	2.07	5060	5080	5030	6560	3540	5050	5045.06	2.08	0	-131	5143	5096	5053	5006	4963	5075	4985	3233	1510	5000	3630	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1347179	N	N	0	N	N
50	20230721	160350	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	-30	5	-0.59	109009880	21590	305.81	5100	5100	5010	6600	3560	5080	5049.09	2.09	0	-714	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3265	7.54	0.21	12	0.03	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
51	20230721	150353	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	87517070	17334	245.52	5100	5100	5010	6600	3560	5080	5048.87	2.09	0	-539	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.03	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
52	20230721	140352	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	81710910	16184	229.24	5100	5100	5010	6600	3560	5080	5048.87	2.09	0	-20	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.03	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
53	20230721	130352	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-10	5	-0.20	30365140	5998	84.96	5100	5100	5020	6600	3560	5080	5062.54	2.09	0	-543	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
54	20230721	120356	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	10	2	0.20	25091550	4959	70.24	5100	5100	5020	6600	3560	5080	5059.80	2.09	0	-323	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
55	20230721	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	15566520	3082	43.65	5100	5100	5020	6600	3560	5080	5050.79	2.09	0	371	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
56	20230721	100354	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	13629800	2699	38.23	5100	5100	5020	6600	3560	5080	5049.94	2.09	0	371	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
57	20230721	090354	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	10	2	0.20	71070	14	0.20	5100	5100	5060	6600	3560	5080	5076.43	2.09	0	-1	5140	5110	5080	5050	5020	5095	5035	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1348157	N	N	19	N	N
58	20230720	160352	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	0	3	0.00	35720080	7045	20.52	5090	5110	5050	6600	3560	5080	5070.27	2.09	0	-2149	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	19	N	N
59	20230720	150350	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	0	3	0.00	34595040	6823	19.87	5090	5110	5050	6600	3560	5080	5070.36	2.09	0	-2012	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
60	20230720	140350	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	32582750	6426	18.72	5090	5110	5050	6600	3560	5080	5070.46	2.09	0	-1981	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
61	20230720	130349	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-10	5	-0.20	26896430	5303	15.44	5090	5110	5050	6600	3560	5080	5071.93	2.09	0	-1981	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
62	20230720	120354	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-10	5	-0.20	21234720	4188	12.20	5090	5110	5050	6600	3560	5080	5070.37	2.09	0	-1747	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
63	20230720	110352	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	-20	5	-0.39	11471680	2263	6.59	5090	5110	5050	6600	3560	5080	5069.24	2.09	0	-1228	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
64	20230720	100349	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	10	2	0.20	11100970	2190	6.38	5090	5110	5050	6600	3560	5080	5068.94	2.09	0	-1226	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
65	20230720	090348	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	0	3	0.00	147380	29	0.08	5090	5090	5080	6600	3560	5080	5082.07	2.09	0	-26	5233	5156	5103	5026	4973	5130	5000	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1350306	N	N	25	N	N
66	20230719	160357	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	-50	5	-0.97	174580240	34336	165.33	5130	5180	5050	6660	3600	5130	5084.47	2.09	0	-1684	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3284	7.58	0.21	12	0.05	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	25	N	N
67	20230719	150354	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-60	5	-1.17	164711300	32390	155.96	5130	5180	5050	6660	3600	5130	5085.25	2.09	0	-1684	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3278	7.57	0.21	12	0.05	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
68	20230719	140356	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	-80	5	-1.56	152382040	29952	144.22	5130	5180	5050	6660	3600	5130	5087.54	2.09	0	-1242	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3265	7.54	0.21	12	0.05	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
69	20230719	130351	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-60	5	-1.17	136717240	26854	129.30	5130	5180	5050	6660	3600	5130	5091.13	2.09	0	-1923	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3278	7.57	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
70	20230719	120354	57	100.00	KOSPI		금융업	N	N	N	N		N	5080	-50	5	-0.97	123140380	24174	116.40	5130	5180	5050	6660	3600	5130	5093.92	2.09	0	-2076	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3284	7.58	0.21	12	0.04	670.00	24248.00	6590	20220816	-22.91	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6590	-22.91	20220816	4970	2.21	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
71	20230719	110355	57	100.00	KOSPI		금융업	N	N	N	N		N	5100	-30	5	-0.58	57145220	11208	53.97	5130	5140	5070	6660	3600	5130	5098.61	2.09	0	-2638	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3297	7.61	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.61	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6590	-22.61	20220816	4970	2.62	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
72	20230719	100353	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	-10	5	-0.19	30610910	6006	28.92	5130	5140	5070	6660	3600	5130	5096.72	2.09	0	-1329	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3310	7.64	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
73	20230719	090353	57	100.00	KOSPI		금융업	N	N	N	N		N	5140	10	2	0.19	3355120	654	3.15	5130	5140	5130	6660	3600	5130	5130.15	2.09	0	-593	5276	5202	5156	5082	5036	5180	5060	3233	1530	5000	3690	10	1	64653296	3323	7.67	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.00	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6590	-22.00	20220816	4970	3.42	20230707	0.19	N	030610	5000	3232 억	1351984	N	N	85	N	N
74	20230718	160352	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-90	5	-1.72	105911630	20630	238.41	5220	5230	5110	6780	3660	5220	5133.87	2.11	0	-8264	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3317	7.66	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	85	N	N
75	20230718	150352	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	-100	5	-1.92	98243310	19134	221.13	5220	5230	5110	6780	3660	5220	5134.49	2.11	0	-7968	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3310	7.64	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
76	20230718	140350	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	-100	5	-1.92	87588280	17053	197.08	5220	5230	5110	6780	3660	5220	5136.24	2.11	0	-6721	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3310	7.64	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
77	20230718	130351	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-90	5	-1.72	73935160	14386	166.25	5220	5230	5110	6780	3660	5220	5139.38	2.11	0	-4872	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
78	20230718	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-90	5	-1.72	61691870	12000	138.68	5220	5230	5110	6780	3660	5220	5140.99	2.11	0	-3101	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
79	20230718	110353	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-90	5	-1.72	51387600	9988	115.43	5220	5230	5110	6780	3660	5220	5144.93	2.11	0	-1650	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
80	20230718	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	5170	-50	5	-0.96	17057350	3295	38.08	5220	5230	5150	6780	3660	5220	5176.74	2.11	0	-397	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3343	7.72	0.21	12	0.01	670.00	24248.00	6590	20220816	-21.55	4970	20230707	4.02	6010	-13.98	20230203	4970	4.02	20230707	6590	-21.55	20220816	4970	4.02	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
81	20230718	090350	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-40	5	-0.77	4516210	867	10.02	5220	5230	5180	6780	3660	5220	5209.01	2.11	0	-225	5260	5240	5210	5190	5160	5225	5175	3233	1560	5000	3750	10	1	64653296	3349	7.73	0.21	12	0.00	670.00	24248.00	6590	20220816	-21.40	4970	20230707	4.23	6010	-13.81	20230203	4970	4.23	20230707	6590	-21.40	20220816	4970	4.23	20230707	0.19	N	030610	5000	3232 억	1361282	N	N	175	N	N
82	20230717	160351	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	45023890	8652	27.51	5230	5230	5180	6790	3670	5230	5203.83	2.11	0	-2152	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	175	N	N
83	20230717	150349	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	42488990	8166	25.97	5230	5230	5180	6790	3670	5230	5203.16	2.11	0	-2135	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
84	20230717	140351	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	33719630	6482	20.61	5230	5230	5180	6790	3670	5230	5202.04	2.11	0	-2013	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
85	20230717	130348	57	100.00	KOSPI		금융업	N	N	N	N		N	5210	-20	5	-0.38	31088710	5977	19.01	5230	5230	5180	6790	3670	5230	5201.39	2.11	0	-1883	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3368	7.78	0.21	12	0.01	670.00	24248.00	6590	20220816	-20.94	4970	20230707	4.83	6010	-13.31	20230203	4970	4.83	20230707	6590	-20.94	20220816	4970	4.83	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
86	20230717	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	-30	5	-0.57	27344390	5257	16.72	5230	5230	5180	6790	3670	5230	5201.52	2.11	0	-1770	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3362	7.76	0.21	12	0.01	670.00	24248.00	6590	20220816	-21.09	4970	20230707	4.63	6010	-13.48	20230203	4970	4.63	20230707	6590	-21.09	20220816	4970	4.63	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
87	20230717	110348	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	21242230	4086	12.99	5230	5230	5180	6790	3670	5230	5198.78	2.11	0	-746	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
88	20230717	100349	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	13018510	2504	7.96	5230	5230	5180	6790	3670	5230	5199.09	2.11	0	-742	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
89	20230717	090348	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	-30	5	-0.57	4427290	847	2.69	5230	5230	5200	6790	3670	5230	5227.02	2.11	0	-785	5363	5296	5173	5106	4983	5330	5140	3233	1560	5000	3760	10	1	64653296	3362	7.76	0.21	12	0.00	670.00	24248.00	6590	20220816	-21.09	4970	20230707	4.63	6010	-13.48	20230203	4970	4.63	20230707	6590	-21.09	20220816	4970	4.63	20230707	0.18	N	030610	5000	3232 억	1363466	N	N	38	N	N
90	20230714	160348	57	100.00	KOSPI		금융업	N	N	N	N		N	5230	140	2	2.75	162792160	31445	48.72	5090	5240	5050	6610	3570	5090	5176.62	2.11	0	-3489	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3381	7.81	0.22	12	0.05	670.00	24248.00	6590	20220816	-20.64	4970	20230707	5.23	6010	-12.98	20230203	4970	5.23	20230707	6590	-20.64	20220816	4970	5.23	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	38	N	N
91	20230714	150349	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	130	2	2.55	140505750	27176	42.11	5090	5240	5050	6610	3570	5090	5170.21	2.11	0	-2843	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3375	7.79	0.22	12	0.04	670.00	24248.00	6590	20220816	-20.79	4970	20230707	5.03	6010	-13.14	20230203	4970	5.03	20230707	6590	-20.79	20220816	4970	5.03	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
92	20230714	140350	57	100.00	KOSPI		금융업	N	N	N	N		N	5190	100	2	1.96	110464800	21401	33.16	5090	5240	5050	6610	3570	5090	5161.67	2.11	0	-2777	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3356	7.75	0.21	12	0.03	670.00	24248.00	6590	20220816	-21.24	4970	20230707	4.43	6010	-13.64	20230203	4970	4.43	20230707	6590	-21.24	20220816	4970	4.43	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
93	20230714	130347	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	90	2	1.77	102605420	19884	30.81	5090	5240	5050	6610	3570	5090	5160.20	2.11	0	-4014	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3349	7.73	0.21	12	0.03	670.00	24248.00	6590	20220816	-21.40	4970	20230707	4.23	6010	-13.81	20230203	4970	4.23	20230707	6590	-21.40	20220816	4970	4.23	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
94	20230714	120347	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	110	2	2.16	97772980	18951	29.37	5090	5240	5050	6610	3570	5090	5159.25	2.11	0	-4065	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3362	7.76	0.21	12	0.03	670.00	24248.00	6590	20220816	-21.09	4970	20230707	4.63	6010	-13.48	20230203	4970	4.63	20230707	6590	-21.09	20220816	4970	4.63	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
95	20230714	110348	57	100.00	KOSPI		금융업	N	N	N	N		N	5200	110	2	2.16	75098430	14577	22.59	5090	5210	5050	6610	3570	5090	5151.84	2.11	0	-3348	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3362	7.76	0.21	12	0.02	670.00	24248.00	6590	20220816	-21.09	4970	20230707	4.63	6010	-13.48	20230203	4970	4.63	20230707	6590	-21.09	20220816	4970	4.63	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
96	20230714	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	40	2	0.79	17336270	3401	5.27	5090	5130	5050	6610	3570	5090	5097.40	2.11	0	-204	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3317	7.66	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
97	20230714	090349	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	0	3	0.00	3104920	610	0.95	5090	5110	5090	6610	3570	5090	5090.03	2.11	0	-586	5230	5160	5080	5010	4930	5195	5045	3233	1520	5000	3660	10	1	64653296	3291	7.60	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1366693	N	N	631	N	N
98	20230713	160348	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	50	2	0.99	326196790	64534	246.20	5060	5150	5000	6550	3530	5040	5054.63	2.10	0	-35372	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3291	7.60	0.21	12	0.10	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	631	N	N
99	20230713	150344	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	80	2	1.59	114586580	22541	85.99	5060	5150	5040	6550	3530	5040	5083.47	2.10	0	112	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3310	7.64	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
100	20230713	140343	57	100.00	KOSPI		금융업	N	N	N	N		N	5110	70	2	1.39	105028360	20669	78.85	5060	5150	5040	6550	3530	5040	5081.44	2.10	0	516	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3304	7.63	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.46	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6590	-22.46	20220816	4970	2.82	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
101	20230713	130346	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	80	2	1.59	102159220	20109	76.72	5060	5150	5040	6550	3530	5040	5080.27	2.10	0	540	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3310	7.64	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.31	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6590	-22.31	20220816	4970	3.02	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
102	20230713	120343	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	90	2	1.79	86843370	17115	65.29	5060	5150	5040	6550	3530	5040	5074.11	2.10	0	1306	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3317	7.66	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
103	20230713	110347	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	90	2	1.79	77513500	15289	58.33	5060	5150	5040	6550	3530	5040	5069.89	2.10	0	1651	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3317	7.66	0.21	12	0.02	670.00	24248.00	6590	20220816	-22.15	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6590	-22.15	20220816	4970	3.22	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
104	20230713	100345	57	100.00	KOSPI		금융업	N	N	N	N		N	5090	50	2	0.99	44455270	8798	33.56	5060	5090	5040	6550	3530	5040	5052.88	2.10	0	2196	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3291	7.60	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
105	20230713	090316	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	20	2	0.40	526240	104	0.40	5060	5060	5060	6550	3530	5040	5060.00	2.10	0	0	5080	5060	5030	5010	4980	5065	5015	3233	1510	5000	3620	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1360714	N	N	55	N	N
106	20230712	160343	57	100.00	KOSPI		금융업	N	N	N	N		N	5040	0	3	0.00	131683630	26210	108.87	5040	5050	5000	6550	3530	5040	5024.17	2.10	0	283	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	55	N	N
107	20230712	150342	57	100.00	KOSPI		금융업	N	N	N	N		N	5040	0	3	0.00	129995010	25875	107.48	5040	5050	5000	6550	3530	5040	5023.96	2.10	0	313	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
108	20230712	140340	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	10	2	0.20	125189780	24922	103.52	5040	5050	5000	6550	3530	5040	5023.26	2.10	0	396	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3265	7.54	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
109	20230712	130342	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-10	5	-0.20	113842460	22667	94.15	5040	5050	5000	6550	3530	5040	5022.39	2.10	0	396	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
110	20230712	120343	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-10	5	-0.20	85563010	17038	70.77	5040	5050	5000	6550	3530	5040	5021.89	2.10	0	418	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.03	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
111	20230712	110342	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-10	5	-0.20	57532210	11461	47.61	5040	5050	5000	6550	3530	5040	5019.82	2.10	0	397	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
112	20230712	100344	57	100.00	KOSPI		금융업	N	N	N	N		N	5040	0	3	0.00	22430270	4455	18.50	5040	5050	5010	6550	3530	5040	5034.85	2.10	0	-418	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
113	20230712	090342	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-10	5	-0.20	6295850	1250	5.19	5040	5040	5020	6550	3530	5040	5036.68	2.10	0	-162	5120	5080	5040	5000	4960	5060	4980	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1360346	N	N	98	N	N
114	20230711	160338	57	100.00	KOSPI		금융업	N	N	N	N		N	5040	-20	5	-0.40	118780520	23574	153.08	5060	5080	5000	6570	3550	5060	5038.62	2.11	0	-2410	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3259	7.52	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	98	N	N
115	20230711	150338	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-30	5	-0.59	103083730	20456	132.83	5060	5080	5000	6570	3550	5060	5039.29	2.11	0	-2407	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3252	7.51	0.21	12	0.03	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
116	20230711	140337	57	100.00	KOSPI		금융업	N	N	N	N		N	5030	-30	5	-0.59	67187570	13304	86.39	5060	5080	5030	6570	3550	5060	5050.18	2.11	0	-2705	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
117	20230711	130333	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	0	3	0.00	50218610	9932	64.49	5060	5080	5030	6570	3550	5060	5056.24	2.11	0	-2601	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3271	7.55	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
118	20230711	120340	57	100.00	KOSPI		금융업	N	N	N	N		N	5050	-10	5	-0.20	39284500	7765	50.42	5060	5080	5030	6570	3550	5060	5059.18	2.11	0	-2029	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
119	20230711	110341	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	0	3	0.00	34748600	6866	44.58	5060	5080	5030	6570	3550	5060	5060.97	2.11	0	-1587	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3271	7.55	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
120	20230711	100339	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	10	2	0.20	24514410	4841	31.44	5060	5080	5030	6570	3550	5060	5063.91	2.11	0	-966	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.07	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6590	-23.07	20220816	4970	2.01	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
121	20230711	090339	57	100.00	KOSPI		금융업	N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	2.11	0	0	5146	5102	5056	5012	4966	5080	4990	3233	1510	5000	3640	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362755	N	N	0	N	N
122	20230710	160339	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	-40	5	-0.78	77775730	15400	13.68	5100	5100	5010	6630	3570	5100	5050.35	2.11	0	-1168	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3271	7.55	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
123	20230710	150336	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-70	5	-1.37	72945940	14443	12.83	5100	5100	5010	6630	3570	5100	5050.61	2.11	0	-837	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
124	20230710	140334	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-60	5	-1.18	67058930	13276	11.79	5100	5100	5010	6630	3570	5100	5051.14	2.11	0	-389	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3259	7.52	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
125	20230710	130333	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	-50	5	-0.98	62745260	12420	11.03	5100	5100	5010	6630	3570	5100	5051.95	2.11	0	-394	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3265	7.54	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
126	20230710	120338	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	-40	5	-0.78	54786530	10843	9.63	5100	5100	5010	6630	3570	5100	5052.71	2.11	0	-139	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3271	7.55	0.21	12	0.02	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
127	20230710	110339	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	-40	5	-0.78	47875610	9478	8.42	5100	5100	5010	6630	3570	5100	5051.24	2.11	0	-15	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3271	7.55	0.21	12	0.01	670.00	24248.00	6590	20220816	-23.22	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6590	-23.22	20220816	4970	1.81	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
128	20230710	100337	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5090	-10	5	-0.20	40030000	7932	7.05	5100	5100	5010	6630	3570	5100	5046.65	2.11	0	899	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3291	7.60	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.76	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6590	-22.76	20220816	4970	2.41	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
129	20230710	090335	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-70	5	-1.37	3439780	675	0.60	5100	5100	5030	6630	3570	5100	5095.97	2.11	0	0	5253	5176	5073	4996	4893	5125	4945	3233	1530	5000	3670	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1362576	N	N	0	N	N
130	20230707	160332	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5100	-80	5	-1.54	564365110	112586	276.58	5150	5150	4970	6730	3630	5180	5012.74	2.10	0	4374	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3297	7.61	0.21	12	0.17	670.00	24248.00	6590	20220816	-22.61	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6590	-22.61	20220816	4970	2.62	20230707	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
131	20230707	150335	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5040	-140	5	-2.70	534956310	106792	262.34	5150	5150	4970	6730	3630	5180	5009.33	2.10	0	4141	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3259	7.52	0.21	12	0.17	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
132	20230707	140340	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5040	-140	5	-2.70	495428670	98927	243.02	5150	5150	4970	6730	3630	5180	5008.02	2.10	0	5112	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3259	7.52	0.21	12	0.15	670.00	24248.00	6590	20220816	-23.52	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6590	-23.52	20220816	4970	1.41	20230707	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
133	20230707	130338	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5050	-130	5	-2.51	490496360	97950	240.62	5150	5150	4970	6730	3630	5180	5007.62	2.10	0	5105	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3265	7.54	0.21	12	0.15	670.00	24248.00	6590	20220816	-23.37	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6590	-23.37	20220816	4970	1.61	20230707	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
134	20230707	120338	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5030	-150	5	-2.90	471340690	94151	231.29	5150	5150	4970	6730	3630	5180	5006.22	2.10	0	5382	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3252	7.51	0.21	12	0.15	670.00	24248.00	6590	20220816	-23.67	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6590	-23.67	20220816	4970	1.21	20230707	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
135	20230707	110337	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5020	-160	5	-3.09	143507470	28513	70.04	5150	5150	5000	6730	3630	5180	5033.05	2.10	0	-2212	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3246	7.49	0.21	12	0.04	670.00	24248.00	6590	20220816	-23.82	4985	20230321	0.70	6010	-16.47	20230203	4985	0.70	20230321	6590	-23.82	20220816	4985	0.70	20230321	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
136	20230707	100336	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5080	-100	5	-1.93	37400470	7362	18.09	5150	5150	5050	6730	3630	5180	5080.21	2.10	0	-2237	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6590	20220816	-22.91	4985	20230321	1.91	6010	-15.47	20230203	4985	1.91	20230321	6590	-22.91	20220816	4985	1.91	20230321	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
137	20230707	090335	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5080	-100	5	-1.93	3567760	693	1.70	5150	5150	5080	6730	3630	5180	5148.28	2.10	0	-28	5446	5312	5176	5042	4906	5245	4975	3233	1550	5000	3720	10	1	64653296	3284	7.58	0.21	12	0.00	670.00	24248.00	6590	20220816	-22.91	4985	20230321	1.91	6010	-15.47	20230203	4985	1.91	20230321	6590	-22.91	20220816	4985	1.91	20230321	0.18	N	030610	5000	3232 억	1360298	N	N	48	N	N
138	20230706	160334	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-50	5	-0.96	208592720	40681	196.23	5230	5310	5040	6790	3670	5230	5127.50	2.12	0	-8998	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3349	7.73	0.21	12	0.06	670.00	24248.00	6590	20220816	-21.40	4985	20230321	3.91	6010	-13.81	20230203	4985	3.91	20230321	6590	-21.40	20220816	4985	3.91	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	48	N	N
139	20230706	150336	57	100.00	KOSPI		금융업	N	N	N	N		N	5070	-160	5	-3.06	165857330	32253	155.58	5230	5310	5060	6790	3670	5230	5142.38	2.12	0	-13492	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3278	7.57	0.21	12	0.05	670.00	24248.00	6590	20220816	-23.07	4985	20230321	1.71	6010	-15.64	20230203	4985	1.71	20230321	6590	-23.07	20220816	4985	1.71	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
140	20230706	140335	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-100	5	-1.91	109530150	21194	102.23	5230	5310	5110	6790	3670	5230	5167.98	2.12	0	-12669	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3317	7.66	0.21	12	0.03	670.00	24248.00	6590	20220816	-22.15	4985	20230321	2.91	6010	-14.64	20230203	4985	2.91	20230321	6590	-22.15	20220816	4985	2.91	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
141	20230706	130333	57	100.00	KOSPI		금융업	N	N	N	N		N	5150	-80	5	-1.53	86363860	16677	80.44	5230	5310	5120	6790	3670	5230	5178.62	2.12	0	-10794	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3330	7.69	0.21	12	0.03	670.00	24248.00	6590	20220816	-21.85	4985	20230321	3.31	6010	-14.31	20230203	4985	3.31	20230321	6590	-21.85	20220816	4985	3.31	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
142	20230706	120335	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-50	5	-0.96	55322530	10643	51.34	5230	5310	5160	6790	3670	5230	5198.02	2.12	0	-7363	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3349	7.73	0.21	12	0.02	670.00	24248.00	6590	20220816	-21.40	4985	20230321	3.91	6010	-13.81	20230203	4985	3.91	20230321	6590	-21.40	20220816	4985	3.91	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
143	20230706	110338	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-50	5	-0.96	36805210	7063	34.07	5230	5310	5180	6790	3670	5230	5210.99	2.12	0	-4618	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3349	7.73	0.21	12	0.01	670.00	24248.00	6590	20220816	-21.40	4985	20230321	3.91	6010	-13.81	20230203	4985	3.91	20230321	6590	-21.40	20220816	4985	3.91	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
144	20230706	100334	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-10	5	-0.19	22529630	4326	20.87	5230	5250	5180	6790	3670	5230	5207.96	2.12	0	-2873	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3375	7.79	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.79	4985	20230321	4.71	6010	-13.14	20230203	4985	4.71	20230321	6590	-20.79	20220816	4985	4.71	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
145	20230706	090333	57	100.00	KOSPI		금융업	N	N	N	N		N	5230	0	3	0.00	4231110	809	3.90	5230	5250	5230	6790	3670	5230	5230.05	2.12	0	-163	5356	5292	5256	5192	5156	5275	5175	3233	1560	5000	3760	10	1	64653296	3381	7.81	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.64	4985	20230321	4.91	6010	-12.98	20230203	4985	4.91	20230321	6590	-20.64	20220816	4985	4.91	20230321	0.18	N	030610	5000	3232 억	1372093	N	N	0	N	N
146	20230705	160333	57	100.00	KOSPI		금융업	N	N	N	N		N	5230	-70	5	-1.32	108759820	20731	155.70	5300	5320	5220	6890	3710	5300	5246.24	2.13	0	-12733	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3381	7.81	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.64	4985	20230321	4.91	6010	-12.98	20230203	4985	4.91	20230321	6590	-20.64	20220816	4985	4.91	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
147	20230705	150333	57	100.00	KOSPI		금융업	N	N	N	N		N	5250	-50	5	-0.94	106364580	20273	152.26	5300	5320	5220	6890	3710	5300	5246.61	2.13	0	-12539	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3394	7.84	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
148	20230705	140329	57	100.00	KOSPI		금융업	N	N	N	N		N	5230	-70	5	-1.32	87659970	16694	125.38	5300	5320	5230	6890	3710	5300	5250.99	2.13	0	-9582	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3381	7.81	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.64	4985	20230321	4.91	6010	-12.98	20230203	4985	4.91	20230321	6590	-20.64	20220816	4985	4.91	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
149	20230705	130330	57	100.00	KOSPI		금융업	N	N	N	N		N	5250	-50	5	-0.94	49336680	9378	70.43	5300	5320	5240	6890	3710	5300	5260.90	2.13	0	-2642	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3394	7.84	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
150	20230705	120329	57	100.00	KOSPI		금융업	N	N	N	N		N	5260	-40	5	-0.75	43490880	8265	62.07	5300	5320	5240	6890	3710	5300	5262.05	2.13	0	-2488	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3401	7.85	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
151	20230705	110331	57	100.00	KOSPI		금융업	N	N	N	N		N	5250	-50	5	-0.94	25290030	4802	36.06	5300	5320	5240	6890	3710	5300	5266.56	2.13	0	-71	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3394	7.84	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
152	20230705	100330	57	100.00	KOSPI		금융업	N	N	N	N		N	5280	-20	5	-0.38	15304590	2901	21.79	5300	5320	5250	6890	3710	5300	5275.63	2.13	0	-49	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3414	7.88	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
153	20230705	090331	57	100.00	KOSPI		금융업	N	N	N	N		N	5320	20	2	0.38	3217160	607	4.56	5300	5320	5300	6890	3710	5300	5300.10	2.13	0	0	5406	5352	5306	5252	5206	5330	5230	3233	1590	5000	3810	10	1	64653296	3440	7.94	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.27	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6590	-19.27	20220816	4985	6.72	20230321	0.18	N	030610	5000	3232 억	1378644	N	N	0	N	N
154	20230704	160329	57	100.00	KOSPI		금융업	N	N	N	N		N	5300	-30	5	-0.56	70331870	13291	35.31	5330	5360	5260	6920	3740	5330	5291.68	2.14	0	-2899	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.02	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
155	20230704	150326	57	100.00	KOSPI		금융업	N	N	N	N		N	5290	-40	5	-0.75	68954500	13031	34.62	5330	5360	5260	6920	3740	5330	5291.57	2.14	0	-2944	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3420	7.90	0.22	12	0.02	670.00	24248.00	6590	20220816	-19.73	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6590	-19.73	20220816	4985	6.12	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
156	20230704	140329	57	100.00	KOSPI		금융업	N	N	N	N		N	5300	-30	5	-0.56	28623410	5405	14.36	5330	5360	5260	6920	3740	5330	5295.73	2.14	0	-1259	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
157	20230704	130325	57	100.00	KOSPI		금융업	N	N	N	N		N	5280	-50	5	-0.94	26702780	5042	13.40	5330	5360	5260	6920	3740	5330	5296.07	2.14	0	-1232	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3414	7.88	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
158	20230704	120328	57	100.00	KOSPI		금융업	N	N	N	N		N	5300	-30	5	-0.56	14541960	2736	7.27	5330	5360	5290	6920	3740	5330	5315.04	2.14	0	-1365	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
159	20230704	110324	57	100.00	KOSPI		금융업	N	N	N	N		N	5290	-40	5	-0.75	12929360	2432	6.46	5330	5360	5290	6920	3740	5330	5316.35	2.14	0	-1365	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3420	7.90	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.73	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6590	-19.73	20220816	4985	6.12	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
160	20230704	100323	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	0	3	0.00	4188860	785	2.09	5330	5360	5310	6920	3740	5330	5336.13	2.14	0	-369	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3446	7.96	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.12	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6590	-19.12	20220816	4985	6.92	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
161	20230704	090324	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	0	3	0.00	3555780	666	1.77	5330	5360	5330	6920	3740	5330	5339.01	2.14	0	-366	5416	5372	5326	5282	5236	5395	5305	3233	1590	5000	3830	10	1	64653296	3446	7.96	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.12	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6590	-19.12	20220816	4985	6.92	20230321	0.18	N	030610	5000	3232 억	1381545	N	N	6	N	N
162	20230703	160322	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5330	50	2	0.95	199742990	37637	295.17	5290	5370	5280	6860	3700	5280	5307.09	2.13	0	3879	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3446	7.96	0.22	12	0.06	670.00	24248.00	6590	20220816	-19.12	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6590	-19.12	20220816	4985	6.92	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	6	N	N
163	20230703	150324	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5320	40	2	0.76	194970650	36739	288.13	5290	5370	5280	6860	3700	5280	5306.91	2.13	0	3684	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3440	7.94	0.22	12	0.06	670.00	24248.00	6590	20220816	-19.27	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6590	-19.27	20220816	4985	6.72	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
164	20230703	140323	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5300	20	2	0.38	182921270	34470	270.33	5290	5370	5280	6860	3700	5280	5306.68	2.13	0	3505	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3427	7.91	0.22	12	0.05	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
165	20230703	130322	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5310	30	2	0.57	181517720	34205	268.25	5290	5370	5280	6860	3700	5280	5306.76	2.13	0	3359	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3433	7.93	0.22	12	0.05	670.00	24248.00	6590	20220816	-19.42	4985	20230321	6.52	6010	-11.65	20230203	4985	6.52	20230321	6590	-19.42	20220816	4985	6.52	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
166	20230703	120322	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5340	60	2	1.14	119216180	22489	176.37	5290	5370	5280	6860	3700	5280	5301.09	2.13	0	2357	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3452	7.97	0.22	12	0.03	670.00	24248.00	6590	20220816	-18.97	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6590	-18.97	20220816	4985	7.12	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
167	20230703	110323	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5320	40	2	0.76	37330670	7043	55.23	5290	5370	5280	6860	3700	5280	5300.39	2.13	0	861	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3440	7.94	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.27	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6590	-19.27	20220816	4985	6.72	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
168	20230703	100318	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5330	50	2	0.95	28823700	5441	42.67	5290	5370	5280	6860	3700	5280	5297.50	2.13	0	691	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3446	7.96	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.12	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6590	-19.12	20220816	4985	6.92	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N
169	20230703	090318	00	50.00	KOSPI		금융업	N	N	N	N	50	N	5300	20	2	0.38	11133940	2108	16.53	5290	5300	5280	6860	3700	5280	5281.76	2.13	0	0	5353	5316	5263	5226	5173	5335	5245	3233	1580	5000	3800	10	1	64653296	3427	7.91	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.19	N	030610	5000	3232 억	1377775	N	N	9	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History