KissMeData/013570/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

71 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	160305	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	100	2	1.70	689959320	115592	99.79	5980	6040	5870	7640	4120	5880	5968.92	3.59	0	26197	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1574	-36.46	0.45	12	0.44	-164.00	13407.00	7530	20220803	-20.58	5040	20230103	18.65	7000	-14.57	20230309	5040	18.65	20230103	7530	-20.58	20220803	5040	18.65	20230103	3.66	N	013570	500	131 억	946080	N	N	6	N	N
3	20230731	150305	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	110	2	1.87	639316040	107124	92.48	5980	6040	5870	7640	4120	5880	5968.00	3.59	0	25439	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1577	-36.52	0.45	12	0.41	-164.00	13407.00	7530	20220803	-20.45	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7530	-20.45	20220803	5040	18.85	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
4	20230731	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	120	2	2.04	597013470	100059	86.38	5980	6040	5870	7640	4120	5880	5966.61	3.59	0	25750	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1579	-36.59	0.45	12	0.38	-164.00	13407.00	7530	20220803	-20.32	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7530	-20.32	20220803	5040	19.05	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
5	20230731	130306	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	140	2	2.38	551753890	92525	79.87	5980	6040	5870	7640	4120	5880	5963.30	3.59	0	25592	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1584	-36.71	0.45	12	0.35	-164.00	13407.00	7530	20220803	-20.05	5040	20230103	19.44	7000	-14.00	20230309	5040	19.44	20230103	7530	-20.05	20220803	5040	19.44	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
6	20230731	120309	57	100.00	KOSPI	금융업	N	N	N	N	N	6020	140	2	2.38	509038060	85432	73.75	5980	6040	5870	7640	4120	5880	5958.40	3.59	0	26005	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1584	-36.71	0.45	12	0.32	-164.00	13407.00	7530	20220803	-20.05	5040	20230103	19.44	7000	-14.00	20230309	5040	19.44	20230103	7530	-20.05	20220803	5040	19.44	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
7	20230731	110308	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	150	2	2.55	436476050	73380	63.35	5980	6040	5870	7640	4120	5880	5948.16	3.59	0	26836	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1587	-36.77	0.45	12	0.28	-164.00	13407.00	7530	20220803	-19.92	5040	20230103	19.64	7000	-13.86	20230309	5040	19.64	20230103	7530	-19.92	20220803	5040	19.64	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
8	20230731	100308	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	110	2	1.87	289109120	48818	42.14	5980	5990	5870	7640	4120	5880	5922.18	3.59	0	18559	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1577	-36.52	0.45	12	0.19	-164.00	13407.00	7530	20220803	-20.45	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7530	-20.45	20220803	5040	18.85	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
9	20230731	090305	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	40	2	0.68	7226260	1210	1.04	5980	5980	5920	7640	4120	5880	5972.12	3.59	0	-203	6120	6000	5790	5670	5460	6060	5730	132	1760	500	3990	10	1	26319633	1558	-36.10	0.44	12	0.00	-164.00	13407.00	7530	20220803	-21.38	5040	20230103	17.46	7000	-15.43	20230309	5040	17.46	20230103	7530	-21.38	20220803	5040	17.46	20230103	3.66	N	013570	500	131 억	946080	N	N	13	N	N
10	20230728	160306	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	210	2	3.70	666987370	115307	72.32	5580	5910	5580	7370	3970	5670	5784.37	3.52	0	14421	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	7530	20220803	-21.91	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7530	-21.91	20220803	5040	16.67	20230103	3.64	N	013570	500	131 억	926099	N	N	13	N	N
11	20230728	150306	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	200	2	3.53	623455890	107901	67.68	5580	5910	5580	7370	3970	5670	5778.04	3.52	0	13716	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1545	-35.79	0.44	12	0.41	-164.00	13407.00	7530	20220803	-22.05	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7530	-22.05	20220803	5040	16.47	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
12	20230728	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	220	2	3.88	603151810	104439	65.50	5580	5910	5580	7370	3970	5670	5775.16	3.52	0	14175	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1550	-35.91	0.44	12	0.40	-164.00	13407.00	7530	20220803	-21.78	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7530	-21.78	20220803	5040	16.87	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
13	20230728	130306	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	210	2	3.70	461980920	80375	50.41	5580	5910	5580	7370	3970	5670	5747.82	3.52	0	11999	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1548	-35.85	0.44	12	0.31	-164.00	13407.00	7530	20220803	-21.91	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7530	-21.91	20220803	5040	16.67	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
14	20230728	120304	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	170	2	3.00	347166300	60802	38.14	5580	5840	5580	7370	3970	5670	5709.78	3.52	0	6824	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1537	-35.61	0.44	12	0.23	-164.00	13407.00	7530	20220803	-22.44	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7530	-22.44	20220803	5040	15.87	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
15	20230728	110306	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	120	2	2.12	302158770	53060	33.28	5580	5840	5580	7370	3970	5670	5694.66	3.52	0	6066	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1524	-35.30	0.43	12	0.20	-164.00	13407.00	7530	20220803	-23.11	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7530	-23.11	20220803	5040	14.88	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
16	20230728	100306	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	70	2	1.23	207606850	36727	23.04	5580	5760	5580	7370	3970	5670	5652.70	3.52	0	7246	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1511	-35.00	0.43	12	0.14	-164.00	13407.00	7530	20220803	-23.77	5040	20230103	13.89	7000	-18.00	20230309	5040	13.89	20230103	7530	-23.77	20220803	5040	13.89	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
17	20230728	090306	57	100.00	KOSPI	금융업	N	N	N	N	N	5650	-20	5	-0.35	101103220	18093	11.35	5580	5650	5580	7370	3970	5670	5587.97	3.52	0	1849	5896	5782	5636	5522	5376	5840	5580	132	1700	500	3850	10	1	26319633	1487	-34.45	0.42	12	0.07	-164.00	13407.00	7530	20220803	-24.97	5040	20230103	12.10	7000	-19.29	20230309	5040	12.10	20230103	7530	-24.97	20220803	5040	12.10	20230103	3.64	N	013570	500	131 억	926099	N	N	0	N	N
18	20230727	160306	57	100.00	KOSPI	금융업	N	N	N	N	N	5670	70	2	1.25	896401880	158061	41.68	5490	5750	5490	7280	3920	5600	5671.24	3.46	-28539	11109	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1492	-34.57	0.42	12	0.60	-164.00	13407.00	7530	20220803	-24.70	5040	20230103	12.50	7000	-19.00	20230309	5040	12.50	20230103	7530	-24.70	20220803	5040	12.50	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
19	20230727	150304	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	40	2	0.71	846223730	149238	39.35	5490	5750	5490	7280	3920	5600	5670.30	3.46	-28539	12085	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1484	-34.39	0.42	12	0.57	-164.00	13407.00	7530	20220803	-25.10	5040	20230103	11.90	7000	-19.43	20230309	5040	11.90	20230103	7530	-25.10	20220803	5040	11.90	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
20	20230727	140303	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	60	2	1.07	552542300	97426	25.69	5490	5750	5490	7280	3920	5600	5671.40	3.46	-28539	6819	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1490	-34.51	0.42	12	0.37	-164.00	13407.00	7530	20220803	-24.83	5040	20230103	12.30	7000	-19.14	20230309	5040	12.30	20230103	7530	-24.83	20220803	5040	12.30	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
21	20230727	130304	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	80	2	1.43	467207280	82321	21.71	5490	5750	5490	7280	3920	5600	5675.43	3.46	-28539	6819	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1495	-34.63	0.42	12	0.31	-164.00	13407.00	7530	20220803	-24.57	5040	20230103	12.70	7000	-18.86	20230309	5040	12.70	20230103	7530	-24.57	20220803	5040	12.70	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
22	20230727	120305	57	100.00	KOSPI	금융업	N	N	N	N	N	5710	110	2	1.96	406777580	71645	18.89	5490	5750	5490	7280	3920	5600	5677.68	3.46	-28539	10728	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1503	-34.82	0.43	12	0.27	-164.00	13407.00	7530	20220803	-24.17	5040	20230103	13.29	7000	-18.43	20230309	5040	13.29	20230103	7530	-24.17	20220803	5040	13.29	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
23	20230727	110304	57	100.00	KOSPI	금융업	N	N	N	N	N	5730	130	2	2.32	364564330	64231	16.94	5490	5750	5490	7280	3920	5600	5675.83	3.46	-28539	11939	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1508	-34.94	0.43	12	0.24	-164.00	13407.00	7530	20220803	-23.90	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7530	-23.90	20220803	5040	13.69	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
24	20230727	100304	57	100.00	KOSPI	금융업	N	N	N	N	N	5720	120	2	2.14	232990950	41231	10.87	5490	5730	5490	7280	3920	5600	5650.87	3.46	-28539	3395	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1505	-34.88	0.43	12	0.16	-164.00	13407.00	7530	20220803	-24.04	5040	20230103	13.49	7000	-18.29	20230309	5040	13.49	20230103	7530	-24.04	20220803	5040	13.49	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
25	20230727	090304	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	20	2	0.36	56300960	10193	2.69	5490	5650	5490	7280	3920	5600	5523.49	3.46	-28539	3341	6133	5866	5633	5366	5133	5750	5250	132	1680	500	3800	10	1	26319633	1479	-34.27	0.42	12	0.04	-164.00	13407.00	7530	20220803	-25.37	5040	20230103	11.51	7000	-19.71	20230309	5040	11.51	20230103	7530	-25.37	20220803	5040	11.51	20230103	3.71	N	013570	500	131 억	910256	N	N	0	N	N
26	20230726	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	5600	-280	5	-4.76	2115013010	378494	320.16	5860	5900	5400	7640	4120	5880	5587.93	3.57	0	-19095	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1474	-34.15	0.42	12	1.44	-164.00	13407.00	7530	20220803	-25.63	5040	20230103	11.11	7000	-20.00	20230309	5040	11.11	20230103	7530	-25.63	20220803	5040	11.11	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
27	20230726	150305	57	100.00	KOSPI	금융업	N	N	N	N	N	5600	-280	5	-4.76	2041142370	365275	308.98	5860	5900	5400	7640	4120	5880	5587.96	3.57	0	-16329	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1474	-34.15	0.42	12	1.39	-164.00	13407.00	7530	20220803	-25.63	5040	20230103	11.11	7000	-20.00	20230309	5040	11.11	20230103	7530	-25.63	20220803	5040	11.11	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
28	20230726	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	5510	-370	5	-6.29	1693103030	301656	255.16	5860	5900	5430	7640	4120	5880	5612.69	3.57	0	-25938	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1450	-33.60	0.41	12	1.15	-164.00	13407.00	7530	20220803	-26.83	5040	20230103	9.33	7000	-21.29	20230309	5040	9.33	20230103	7530	-26.83	20220803	5040	9.33	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
29	20230726	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5480	-400	5	-6.80	1373099530	243224	205.74	5860	5900	5470	7640	4120	5880	5645.41	3.57	0	-23449	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1442	-33.41	0.41	12	0.92	-164.00	13407.00	7530	20220803	-27.22	5040	20230103	8.73	7000	-21.71	20230309	5040	8.73	20230103	7530	-27.22	20220803	5040	8.73	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
30	20230726	120303	57	100.00	KOSPI	금융업	N	N	N	N	N	5590	-290	5	-4.93	1072537900	188782	159.69	5860	5900	5550	7640	4120	5880	5681.36	3.57	0	-12284	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1471	-34.09	0.42	12	0.72	-164.00	13407.00	7530	20220803	-25.76	5040	20230103	10.91	7000	-20.14	20230309	5040	10.91	20230103	7530	-25.76	20220803	5040	10.91	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
31	20230726	110302	57	100.00	KOSPI	금융업	N	N	N	N	N	5600	-280	5	-4.76	991534550	174305	147.44	5860	5900	5550	7640	4120	5880	5688.50	3.57	0	-9767	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1474	-34.15	0.42	12	0.66	-164.00	13407.00	7530	20220803	-25.63	5040	20230103	11.11	7000	-20.00	20230309	5040	11.11	20230103	7530	-25.63	20220803	5040	11.11	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
32	20230726	100304	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	-220	5	-3.74	614045720	107046	90.55	5860	5900	5650	7640	4120	5880	5736.28	3.57	0	-7740	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1490	-34.51	0.42	12	0.41	-164.00	13407.00	7530	20220803	-24.83	5040	20230103	12.30	7000	-19.14	20230309	5040	12.30	20230103	7530	-24.83	20220803	5040	12.30	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
33	20230726	090301	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-40	5	-0.68	47997080	8192	6.93	5860	5900	5840	7640	4120	5880	5859.02	3.57	0	-2009	6100	5990	5920	5810	5740	5955	5775	132	1760	500	3990	10	1	26319633	1537	-35.61	0.44	12	0.03	-164.00	13407.00	7530	20220803	-22.44	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7530	-22.44	20220803	5040	15.87	20230103	3.66	N	013570	500	131 억	938795	N	N	0	N	N
34	20230725	160301	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-50	5	-0.84	695416820	117543	69.51	5890	6030	5850	7700	4160	5930	5916.56	3.56	0	2412	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1548	-35.85	0.44	12	0.45	-164.00	13407.00	7530	20220803	-21.91	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7530	-21.91	20220803	5040	16.67	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
35	20230725	150259	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	-80	5	-1.35	637167490	107616	63.64	5890	6030	5850	7700	4160	5930	5920.75	3.56	0	496	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1540	-35.67	0.44	12	0.41	-164.00	13407.00	7530	20220803	-22.31	5040	20230103	16.07	7000	-16.43	20230309	5040	16.07	20230103	7530	-22.31	20220803	5040	16.07	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
36	20230725	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-60	5	-1.01	518660000	87406	51.69	5890	6030	5860	7700	4160	5930	5933.92	3.56	0	-1658	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1545	-35.79	0.44	12	0.33	-164.00	13407.00	7530	20220803	-22.05	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7530	-22.05	20220803	5040	16.47	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
37	20230725	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-30	5	-0.51	377344260	63381	37.48	5890	6030	5880	7700	4160	5930	5953.59	3.56	0	-3792	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1553	-35.98	0.44	12	0.24	-164.00	13407.00	7530	20220803	-21.65	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7530	-21.65	20220803	5040	17.06	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
38	20230725	120302	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	40	2	0.67	293807010	49278	29.14	5890	6030	5880	7700	4160	5930	5962.23	3.56	0	-4059	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1571	-36.40	0.45	12	0.19	-164.00	13407.00	7530	20220803	-20.72	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7530	-20.72	20220803	5040	18.45	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
39	20230725	110300	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	40	2	0.67	236664570	39694	23.47	5890	6030	5880	7700	4160	5930	5962.23	3.56	0	-6282	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1571	-36.40	0.45	12	0.15	-164.00	13407.00	7530	20220803	-20.72	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7530	-20.72	20220803	5040	18.45	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
40	20230725	100301	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	80	2	1.35	144661830	24301	14.37	5890	6030	5880	7700	4160	5930	5952.92	3.56	0	-1738	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1582	-36.65	0.45	12	0.09	-164.00	13407.00	7530	20220803	-20.19	5040	20230103	19.25	7000	-14.14	20230309	5040	19.25	20230103	7530	-20.19	20220803	5040	19.25	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
41	20230725	090302	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	10	2	0.17	15602330	2646	1.56	5890	5940	5890	7700	4160	5930	5896.57	3.56	0	689	6130	6030	5970	5870	5810	6000	5840	132	1770	500	4030	10	1	26319633	1563	-36.22	0.44	12	0.01	-164.00	13407.00	7530	20220803	-21.12	5040	20230103	17.86	7000	-15.14	20230309	5040	17.86	20230103	7530	-21.12	20220803	5040	17.86	20230103	3.72	N	013570	500	131 억	936723	N	N	0	N	N
42	20230724	160300	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-140	5	-2.31	1004268560	168666	109.01	6070	6070	5910	7890	4250	6070	5954.19	3.57	0	-6295	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1561	-36.16	0.44	12	0.64	-164.00	13407.00	7530	20220803	-21.25	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7530	-21.25	20220803	5040	17.66	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
43	20230724	150259	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-120	5	-1.98	934119830	156850	101.37	6070	6070	5910	7890	4250	6070	5955.50	3.57	0	-6233	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1566	-36.28	0.44	12	0.60	-164.00	13407.00	7530	20220803	-20.98	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7530	-20.98	20220803	5040	18.06	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
44	20230724	140258	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-160	5	-2.64	885646800	148696	96.10	6070	6070	5910	7890	4250	6070	5956.09	3.57	0	-7942	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1555	-36.04	0.44	12	0.56	-164.00	13407.00	7530	20220803	-21.51	5040	20230103	17.26	7000	-15.57	20230309	5040	17.26	20230103	7530	-21.51	20220803	5040	17.26	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
45	20230724	130300	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-130	5	-2.14	760040070	127492	82.40	6070	6070	5920	7890	4250	6070	5961.47	3.57	0	-3028	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1563	-36.22	0.44	12	0.48	-164.00	13407.00	7530	20220803	-21.12	5040	20230103	17.86	7000	-15.14	20230309	5040	17.86	20230103	7530	-21.12	20220803	5040	17.86	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
46	20230724	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-140	5	-2.31	680255630	114049	73.71	6070	6070	5920	7890	4250	6070	5964.59	3.57	0	-1995	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1561	-36.16	0.44	12	0.43	-164.00	13407.00	7530	20220803	-21.25	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7530	-21.25	20220803	5040	17.66	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
47	20230724	110301	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-120	5	-1.98	554603720	92903	60.04	6070	6070	5920	7890	4250	6070	5969.71	3.57	0	3428	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1566	-36.28	0.44	12	0.35	-164.00	13407.00	7530	20220803	-20.98	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7530	-20.98	20220803	5040	18.06	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
48	20230724	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	-110	5	-1.81	432930130	72504	46.86	6070	6070	5920	7890	4250	6070	5971.12	3.57	0	-27	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1569	-36.34	0.44	12	0.28	-164.00	13407.00	7530	20220803	-20.85	5040	20230103	18.25	7000	-14.86	20230309	5040	18.25	20230103	7530	-20.85	20220803	5040	18.25	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
49	20230724	090258	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	-60	5	-0.99	94028270	15601	10.08	6070	6070	6000	7890	4250	6070	6027.07	3.57	0	-10620	6263	6166	6103	6006	5943	6135	5975	132	1820	500	4120	10	1	26319633	1582	-36.65	0.45	12	0.06	-164.00	13407.00	7530	20220803	-20.19	5040	20230103	19.25	7000	-14.14	20230309	5040	19.25	20230103	7530	-20.19	20220803	5040	19.25	20230103	3.72	N	013570	500	131 억	940327	N	N	0	N	N
50	20230721	160257	57	100.00	KOSPI	금융업	N	N	N	N	N	6070	-150	5	-2.41	933708870	153455	161.01	6200	6200	6040	8080	4360	6220	6084.62	3.64	0	-16153	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1598	-37.01	0.45	12	0.58	-164.00	13407.00	7530	20220803	-19.39	5040	20230103	20.44	7000	-13.29	20230309	5040	20.44	20230103	7530	-19.39	20220803	5040	20.44	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
51	20230721	150259	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	-160	5	-2.57	841683210	138258	145.07	6200	6200	6050	8080	4360	6220	6087.77	3.64	0	-14840	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1595	-36.95	0.45	12	0.53	-164.00	13407.00	7530	20220803	-19.52	5040	20230103	20.24	7000	-13.43	20230309	5040	20.24	20230103	7530	-19.52	20220803	5040	20.24	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
52	20230721	140258	57	100.00	KOSPI	금융업	N	N	N	N	N	6070	-150	5	-2.41	665291840	109152	114.53	6200	6200	6050	8080	4360	6220	6095.10	3.64	0	-13089	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1598	-37.01	0.45	12	0.41	-164.00	13407.00	7530	20220803	-19.39	5040	20230103	20.44	7000	-13.29	20230309	5040	20.44	20230103	7530	-19.39	20220803	5040	20.44	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
53	20230721	130257	57	100.00	KOSPI	금융업	N	N	N	N	N	6070	-150	5	-2.41	558338530	91534	96.04	6200	6200	6050	8080	4360	6220	6099.79	3.64	0	-12912	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1598	-37.01	0.45	12	0.35	-164.00	13407.00	7530	20220803	-19.39	5040	20230103	20.44	7000	-13.29	20230309	5040	20.44	20230103	7530	-19.39	20220803	5040	20.44	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
54	20230721	120300	57	100.00	KOSPI	금융업	N	N	N	N	N	6090	-130	5	-2.09	436525080	71489	75.01	6200	6200	6070	8080	4360	6220	6106.19	3.64	0	-6518	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1603	-37.13	0.45	12	0.27	-164.00	13407.00	7530	20220803	-19.12	5040	20230103	20.83	7000	-13.00	20230309	5040	20.83	20230103	7530	-19.12	20220803	5040	20.83	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
55	20230721	110259	57	100.00	KOSPI	금융업	N	N	N	N	N	6140	-80	5	-1.29	298597260	48854	51.26	6200	6200	6080	8080	4360	6220	6112.03	3.64	0	1700	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1616	-37.44	0.46	12	0.19	-164.00	13407.00	7530	20220803	-18.46	5040	20230103	21.83	7000	-12.29	20230309	5040	21.83	20230103	7530	-18.46	20220803	5040	21.83	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
56	20230721	100259	57	100.00	KOSPI	금융업	N	N	N	N	N	6110	-110	5	-1.77	224496860	36722	38.53	6200	6200	6080	8080	4360	6220	6113.42	3.64	0	-2734	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1608	-37.26	0.46	12	0.14	-164.00	13407.00	7530	20220803	-18.86	5040	20230103	21.23	7000	-12.71	20230309	5040	21.23	20230103	7530	-18.86	20220803	5040	21.23	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
57	20230721	090300	57	100.00	KOSPI	금융업	N	N	N	N	N	6150	-70	5	-1.13	25123520	4076	4.28	6200	6200	6140	8080	4360	6220	6163.77	3.64	0	-2370	6340	6280	6220	6160	6100	6250	6130	132	1860	500	4220	10	1	26319633	1619	-37.50	0.46	12	0.02	-164.00	13407.00	7530	20220803	-18.33	5040	20230103	22.02	7000	-12.14	20230309	5040	22.02	20230103	7530	-18.33	20220803	5040	22.02	20230103	3.67	N	013570	500	131 억	958334	N	N	22	N	N
58	20230720	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	6220	20	2	0.32	588876590	95099	58.59	6280	6280	6160	8060	4340	6200	6192.25	3.66	0	-6218	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1637	-37.93	0.46	12	0.36	-164.00	13407.00	7530	20220803	-17.40	5040	20230103	23.41	7000	-11.14	20230309	5040	23.41	20230103	7530	-17.40	20220803	5040	23.41	20230103	3.74	N	013570	500	131 억	962773	N	N	22	N	N
59	20230720	150257	57	100.00	KOSPI	금융업	N	N	N	N	N	6180	-20	5	-0.32	534060830	86255	53.14	6280	6280	6160	8060	4340	6200	6191.65	3.66	0	-6852	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1627	-37.68	0.46	12	0.33	-164.00	13407.00	7530	20220803	-17.93	5040	20230103	22.62	7000	-11.71	20230309	5040	22.62	20230103	7530	-17.93	20220803	5040	22.62	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
60	20230720	140257	57	100.00	KOSPI	금융업	N	N	N	N	N	6220	20	2	0.32	414941310	66974	41.26	6280	6280	6160	8060	4340	6200	6195.56	3.66	0	-12588	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1637	-37.93	0.46	12	0.25	-164.00	13407.00	7530	20220803	-17.40	5040	20230103	23.41	7000	-11.14	20230309	5040	23.41	20230103	7530	-17.40	20220803	5040	23.41	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
61	20230720	130257	57	100.00	KOSPI	금융업	N	N	N	N	N	6220	20	2	0.32	357599460	57731	35.57	6280	6280	6160	8060	4340	6200	6194.24	3.66	0	-14011	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1637	-37.93	0.46	12	0.22	-164.00	13407.00	7530	20220803	-17.40	5040	20230103	23.41	7000	-11.14	20230309	5040	23.41	20230103	7530	-17.40	20220803	5040	23.41	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
62	20230720	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	6200	0	3	0.00	309775120	50009	30.81	6280	6280	6160	8060	4340	6200	6194.39	3.66	0	-16014	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1632	-37.80	0.46	12	0.19	-164.00	13407.00	7530	20220803	-17.66	5040	20230103	23.02	7000	-11.43	20230309	5040	23.02	20230103	7530	-17.66	20220803	5040	23.02	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
63	20230720	110257	57	100.00	KOSPI	금융업	N	N	N	N	N	6190	-10	5	-0.16	272853930	44054	27.14	6280	6280	6160	8060	4340	6200	6193.62	3.66	0	-14079	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1629	-37.74	0.46	12	0.17	-164.00	13407.00	7530	20220803	-17.80	5040	20230103	22.82	7000	-11.57	20230309	5040	22.82	20230103	7530	-17.80	20220803	5040	22.82	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
64	20230720	100255	57	100.00	KOSPI	금융업	N	N	N	N	N	6170	-30	5	-0.48	204266780	32969	20.31	6280	6280	6160	8060	4340	6200	6195.72	3.66	0	-13243	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1624	-37.62	0.46	12	0.13	-164.00	13407.00	7530	20220803	-18.06	5040	20230103	22.42	7000	-11.86	20230309	5040	22.42	20230103	7530	-18.06	20220803	5040	22.42	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
65	20230720	090255	57	100.00	KOSPI	금융업	N	N	N	N	N	6260	60	2	0.97	12603000	2016	1.24	6280	6280	6210	8060	4340	6200	6251.49	3.66	0	-1213	6420	6310	6240	6130	6060	6275	6095	132	1860	500	4210	10	1	26319633	1648	-38.17	0.47	12	0.01	-164.00	13407.00	7530	20220803	-16.87	5040	20230103	24.21	7000	-10.57	20230309	5040	24.21	20230103	7530	-16.87	20220803	5040	24.21	20230103	3.74	N	013570	500	131 억	962773	N	N	9	N	N
66	20230719	160302	57	100.00	KOSPI	금융업	N	N	N	N	N	6200	-80	5	-1.27	1011423580	161939	73.18	6280	6350	6170	8160	4400	6280	6245.78	3.55	0	25800	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1632	-37.80	0.46	12	0.62	-164.00	13407.00	7530	20220803	-17.66	5040	20230103	23.02	7000	-11.43	20230309	5040	23.02	20230103	7530	-17.66	20220803	5040	23.02	20230103	3.76	N	013570	500	131 억	935258	N	N	9	N	N
67	20230719	150300	57	100.00	KOSPI	금융업	N	N	N	N	N	6200	-80	5	-1.27	955397870	152901	69.10	6280	6350	6170	8160	4400	6280	6248.47	3.55	0	25869	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1632	-37.80	0.46	12	0.58	-164.00	13407.00	7530	20220803	-17.66	5040	20230103	23.02	7000	-11.43	20230309	5040	23.02	20230103	7530	-17.66	20220803	5040	23.02	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
68	20230719	140301	57	100.00	KOSPI	금융업	N	N	N	N	N	6220	-60	5	-0.96	870716530	139261	62.93	6280	6350	6170	8160	4400	6280	6252.41	3.55	0	29020	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1637	-37.93	0.46	12	0.53	-164.00	13407.00	7530	20220803	-17.40	5040	20230103	23.41	7000	-11.14	20230309	5040	23.41	20230103	7530	-17.40	20220803	5040	23.41	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
69	20230719	130257	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-30	5	-0.48	736696100	117628	53.16	6280	6350	6170	8160	4400	6280	6262.93	3.55	0	30377	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1645	-38.11	0.47	12	0.45	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
70	20230719	120300	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-30	5	-0.48	627323710	100092	45.23	6280	6350	6170	8160	4400	6280	6267.47	3.55	0	26489	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1645	-38.11	0.47	12	0.38	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
71	20230719	110300	57	100.00	KOSPI	금융업	N	N	N	N	N	6290	10	2	0.16	438618190	69983	31.63	6280	6350	6170	8160	4400	6280	6267.50	3.55	0	13237	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1656	-38.35	0.47	12	0.27	-164.00	13407.00	7530	20220803	-16.47	5040	20230103	24.80	7000	-10.14	20230309	5040	24.80	20230103	7530	-16.47	20220803	5040	24.80	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
72	20230719	100259	57	100.00	KOSPI	금융업	N	N	N	N	N	6320	40	2	0.64	317801430	50885	23.00	6280	6350	6170	8160	4400	6280	6245.48	3.55	0	8170	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1663	-38.54	0.47	12	0.19	-164.00	13407.00	7530	20220803	-16.07	5040	20230103	25.40	7000	-9.71	20230309	5040	25.40	20230103	7530	-16.07	20220803	5040	25.40	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
73	20230719	090300	57	100.00	KOSPI	금융업	N	N	N	N	N	6290	10	2	0.16	30058040	4784	2.16	6280	6300	6270	8160	4400	6280	6283.04	3.55	0	-4587	6546	6412	6346	6212	6146	6380	6180	132	1880	500	4270	10	1	26319633	1656	-38.35	0.47	12	0.02	-164.00	13407.00	7530	20220803	-16.47	5040	20230103	24.80	7000	-10.14	20230309	5040	24.80	20230103	7530	-16.47	20220803	5040	24.80	20230103	3.76	N	013570	500	131 억	935258	N	N	31	N	N
74	20230718	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	6280	-130	5	-2.03	1399708290	220374	87.89	6420	6480	6280	8330	4490	6410	6351.70	3.56	0	-3090	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1653	-38.29	0.47	12	0.84	-164.00	13407.00	7530	20220803	-16.60	5040	20230103	24.60	7000	-10.29	20230309	5040	24.60	20230103	7530	-16.60	20220803	5040	24.60	20230103	3.80	N	013570	500	131 억	937827	N	N	31	N	N
75	20230718	150258	57	100.00	KOSPI	금융업	N	N	N	N	N	6300	-110	5	-1.72	1287997140	202598	80.80	6420	6480	6290	8330	4490	6410	6357.40	3.56	0	-2460	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1658	-38.41	0.47	12	0.77	-164.00	13407.00	7530	20220803	-16.33	5040	20230103	25.00	7000	-10.00	20230309	5040	25.00	20230103	7530	-16.33	20220803	5040	25.00	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
76	20230718	140257	57	100.00	KOSPI	금융업	N	N	N	N	N	6300	-110	5	-1.72	1171533140	184100	73.42	6420	6480	6290	8330	4490	6410	6363.57	3.56	0	-172	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1658	-38.41	0.47	12	0.70	-164.00	13407.00	7530	20220803	-16.33	5040	20230103	25.00	7000	-10.00	20230309	5040	25.00	20230103	7530	-16.33	20220803	5040	25.00	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
77	20230718	130258	57	100.00	KOSPI	금융업	N	N	N	N	N	6320	-90	5	-1.40	1022342360	160463	64.00	6420	6480	6300	8330	4490	6410	6371.20	3.56	0	950	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1663	-38.54	0.47	12	0.61	-164.00	13407.00	7530	20220803	-16.07	5040	20230103	25.40	7000	-9.71	20230309	5040	25.40	20230103	7530	-16.07	20220803	5040	25.40	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
78	20230718	120258	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	-40	5	-0.62	783345070	122610	48.90	6420	6480	6300	8330	4490	6410	6388.92	3.56	0	-8088	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1677	-38.84	0.48	12	0.47	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
79	20230718	110258	57	100.00	KOSPI	금융업	N	N	N	N	N	6350	-60	5	-0.94	639731010	99903	39.84	6420	6480	6310	8330	4490	6410	6403.52	3.56	0	-11380	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1671	-38.72	0.47	12	0.38	-164.00	13407.00	7530	20220803	-15.67	5040	20230103	25.99	7000	-9.29	20230309	5040	25.99	20230103	7530	-15.67	20220803	5040	25.99	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
80	20230718	100256	57	100.00	KOSPI	금융업	N	N	N	N	N	6400	-10	5	-0.16	454699530	70758	28.22	6420	6480	6380	8330	4490	6410	6426.12	3.56	0	-13889	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1684	-39.02	0.48	12	0.27	-164.00	13407.00	7530	20220803	-15.01	5040	20230103	26.98	7000	-8.57	20230309	5040	26.98	20230103	7530	-15.01	20220803	5040	26.98	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
81	20230718	090257	57	100.00	KOSPI	금융업	N	N	N	N	N	6460	50	2	0.78	24658390	3820	1.52	6420	6480	6420	8330	4490	6410	6455.08	3.56	0	-466	6510	6460	6410	6360	6310	6435	6335	132	1920	500	4350	10	1	26319633	1700	-39.39	0.48	12	0.01	-164.00	13407.00	7530	20220803	-14.21	5040	20230103	28.17	7000	-7.71	20230309	5040	28.17	20230103	7530	-14.21	20220803	5040	28.17	20230103	3.80	N	013570	500	131 억	937827	N	N	81	N	N
82	20230717	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	6410	20	2	0.31	1592637120	248624	97.66	6420	6460	6360	8300	4480	6390	6405.80	3.63	0	-16442	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1687	-39.09	0.48	12	0.94	-164.00	13407.00	7530	20220803	-14.87	5040	20230103	27.18	7000	-8.43	20230309	5040	27.18	20230103	7530	-14.87	20220803	5040	27.18	20230103	3.92	N	013570	500	131 억	954397	N	N	81	N	N
83	20230717	150257	57	100.00	KOSPI	금융업	N	N	N	N	N	6430	40	2	0.63	1528225470	238582	93.72	6420	6460	6360	8300	4480	6390	6405.45	3.63	0	-17109	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1692	-39.21	0.48	12	0.91	-164.00	13407.00	7530	20220803	-14.61	5040	20230103	27.58	7000	-8.14	20230309	5040	27.58	20230103	7530	-14.61	20220803	5040	27.58	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
84	20230717	140257	57	100.00	KOSPI	금융업	N	N	N	N	N	6410	20	2	0.31	1356559970	211839	83.21	6420	6460	6360	8300	4480	6390	6403.73	3.63	0	-17301	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1687	-39.09	0.48	12	0.80	-164.00	13407.00	7530	20220803	-14.87	5040	20230103	27.18	7000	-8.43	20230309	5040	27.18	20230103	7530	-14.87	20220803	5040	27.18	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
85	20230717	130255	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	0	3	0.00	1195303210	186673	73.33	6420	6460	6360	8300	4480	6390	6403.19	3.63	0	-16827	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1682	-38.96	0.48	12	0.71	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
86	20230717	120258	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	0	3	0.00	956761170	149472	58.71	6420	6460	6360	8300	4480	6390	6400.94	3.63	0	-16477	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1682	-38.96	0.48	12	0.57	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
87	20230717	110255	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	0	3	0.00	770214620	120226	47.23	6420	6460	6360	8300	4480	6390	6406.39	3.63	0	-15697	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1682	-38.96	0.48	12	0.46	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
88	20230717	100256	57	100.00	KOSPI	금융업	N	N	N	N	N	6430	40	2	0.63	539077850	84074	33.03	6420	6460	6360	8300	4480	6390	6411.94	3.63	0	-13081	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1692	-39.21	0.48	12	0.32	-164.00	13407.00	7530	20220803	-14.61	5040	20230103	27.58	7000	-8.14	20230309	5040	27.58	20230103	7530	-14.61	20220803	5040	27.58	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
89	20230717	090256	57	100.00	KOSPI	금융업	N	N	N	N	N	6460	70	2	1.10	48854150	7591	2.98	6420	6460	6410	8300	4480	6390	6435.80	3.63	0	-830	6536	6462	6346	6272	6156	6500	6310	132	1910	500	4340	10	1	26319633	1700	-39.39	0.48	12	0.03	-164.00	13407.00	7530	20220803	-14.21	5040	20230103	28.17	7000	-7.71	20230309	5040	28.17	20230103	7530	-14.21	20220803	5040	28.17	20230103	3.92	N	013570	500	131 억	954397	N	N	16	N	N
90	20230714	160255	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	30	2	0.47	1590079600	250536	46.41	6370	6420	6230	8260	4460	6360	6346.68	3.67	0	-13892	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1682	-38.96	0.48	12	0.95	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.97	N	013570	500	131 억	965645	N	N	16	N	N
91	20230714	150257	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	30	2	0.47	1465961200	231089	42.81	6370	6420	6230	8260	4460	6360	6343.71	3.67	0	-13429	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1682	-38.96	0.48	12	0.88	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
92	20230714	140257	57	100.00	KOSPI	금융업	N	N	N	N	N	6340	-20	5	-0.31	1350265250	212907	39.44	6370	6420	6230	8260	4460	6360	6342.04	3.67	0	-15548	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1669	-38.66	0.47	12	0.81	-164.00	13407.00	7530	20220803	-15.80	5040	20230103	25.79	7000	-9.43	20230309	5040	25.79	20230103	7530	-15.80	20220803	5040	25.79	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
93	20230714	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	6340	-20	5	-0.31	1227666000	193578	35.86	6370	6420	6230	8260	4460	6360	6341.97	3.67	0	-14295	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1669	-38.66	0.47	12	0.74	-164.00	13407.00	7530	20220803	-15.80	5040	20230103	25.79	7000	-9.43	20230309	5040	25.79	20230103	7530	-15.80	20220803	5040	25.79	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
94	20230714	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	6380	20	2	0.31	1116806100	176133	32.63	6370	6420	6230	8260	4460	6360	6340.70	3.67	0	-14090	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1679	-38.90	0.48	12	0.67	-164.00	13407.00	7530	20220803	-15.27	5040	20230103	26.59	7000	-8.86	20230309	5040	26.59	20230103	7530	-15.27	20220803	5040	26.59	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
95	20230714	110256	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	10	2	0.16	908950660	143449	26.57	6370	6420	6230	8260	4460	6360	6336.40	3.67	0	-13138	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1677	-38.84	0.48	12	0.55	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
96	20230714	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	6350	-10	5	-0.16	658009510	104179	19.30	6370	6390	6230	8260	4460	6360	6316.14	3.67	0	-18928	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1671	-38.72	0.47	12	0.40	-164.00	13407.00	7530	20220803	-15.67	5040	20230103	25.99	7000	-9.29	20230309	5040	25.99	20230103	7530	-15.67	20220803	5040	25.99	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
97	20230714	090256	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	10	2	0.16	29043870	4559	0.84	6370	6380	6370	8260	4460	6360	6370.67	3.67	0	-831	6706	6532	6436	6262	6166	6485	6215	132	1900	500	4320	10	1	26319633	1677	-38.84	0.48	12	0.02	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.97	N	013570	500	131 억	965645	N	N	411	N	N
98	20230713	160255	57	100.00	KOSPI	금융업	N	N	N	N	N	6360	-30	5	-0.47	3462071300	535748	222.08	6460	6610	6340	8300	4480	6390	6462.23	4.05	0	-98361	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1674	-38.78	0.47	12	2.04	-164.00	13407.00	7530	20220803	-15.54	5040	20230103	26.19	7000	-9.14	20230309	5040	26.19	20230103	7530	-15.54	20220803	5040	26.19	20230103	3.85	N	013570	500	131 억	1065521	N	N	411	N	N
99	20230713	150253	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	-20	5	-0.31	3350178000	518196	214.81	6460	6610	6340	8300	4480	6390	6465.08	4.05	0	-97016	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1677	-38.84	0.48	12	1.97	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
100	20230713	140253	57	100.00	KOSPI	금융업	N	N	N	N	N	6380	-10	5	-0.16	3133954730	484356	200.78	6460	6610	6340	8300	4480	6390	6470.35	4.05	0	-94293	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1679	-38.90	0.48	12	1.84	-164.00	13407.00	7530	20220803	-15.27	5040	20230103	26.59	7000	-8.86	20230309	5040	26.59	20230103	7530	-15.27	20220803	5040	26.59	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
101	20230713	130254	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	0	3	0.00	2994663050	462496	191.72	6460	6610	6340	8300	4480	6390	6475.00	4.05	0	-82604	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1682	-38.96	0.48	12	1.76	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
102	20230713	120251	57	100.00	KOSPI	금융업	N	N	N	N	N	6360	-30	5	-0.47	2820311230	435172	180.39	6460	6610	6340	8300	4480	6390	6480.91	4.05	0	-73188	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1674	-38.78	0.47	12	1.65	-164.00	13407.00	7530	20220803	-15.54	5040	20230103	26.19	7000	-9.14	20230309	5040	26.19	20230103	7530	-15.54	20220803	5040	26.19	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
103	20230713	110254	57	100.00	KOSPI	금융업	N	N	N	N	N	6380	-10	5	-0.16	2543235840	391605	162.33	6460	6610	6350	8300	4480	6390	6494.39	4.05	0	-65600	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1679	-38.90	0.48	12	1.49	-164.00	13407.00	7530	20220803	-15.27	5040	20230103	26.59	7000	-8.86	20230309	5040	26.59	20230103	7530	-15.27	20220803	5040	26.59	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
104	20230713	100254	57	100.00	KOSPI	금융업	N	N	N	N	N	6430	40	2	0.63	2192385350	336657	139.56	6460	6610	6390	8300	4480	6390	6512.22	4.05	0	-64733	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1692	-39.21	0.48	12	1.28	-164.00	13407.00	7530	20220803	-14.61	5040	20230103	27.58	7000	-8.14	20230309	5040	27.58	20230103	7530	-14.61	20220803	5040	27.58	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
105	20230713	090234	57	100.00	KOSPI	금융업	N	N	N	N	N	6510	120	2	1.88	538139270	83125	34.46	6460	6510	6430	8300	4480	6390	6473.86	4.05	0	-3896	6470	6430	6350	6310	6230	6450	6330	132	1910	500	4340	10	1	26319633	1713	-39.70	0.49	12	0.32	-164.00	13407.00	7530	20220803	-13.55	5040	20230103	29.17	7000	-7.00	20230309	5040	29.17	20230103	7530	-13.55	20220803	5040	29.17	20230103	3.85	N	013570	500	131 억	1065521	N	N	24	N	N
106	20230712	160251	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	120	2	1.91	1510599420	238399	67.60	6280	6390	6270	8150	4390	6270	6336.04	4.10	0	-14230	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1682	-38.96	0.48	12	0.91	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.87	N	013570	500	131 억	1079916	N	N	24	N	N
107	20230712	150251	57	100.00	KOSPI	금융업	N	N	N	N	N	6340	70	2	1.12	1386284400	218912	62.08	6280	6390	6270	8150	4390	6270	6332.63	4.10	0	-14052	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1669	-38.66	0.47	12	0.83	-164.00	13407.00	7530	20220803	-15.80	5040	20230103	25.79	7000	-9.43	20230309	5040	25.79	20230103	7530	-15.80	20220803	5040	25.79	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
108	20230712	140249	57	100.00	KOSPI	금융업	N	N	N	N	N	6320	50	2	0.80	1129431840	178322	50.57	6280	6390	6270	8150	4390	6270	6333.69	4.10	0	-17467	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1663	-38.54	0.47	12	0.68	-164.00	13407.00	7530	20220803	-16.07	5040	20230103	25.40	7000	-9.71	20230309	5040	25.40	20230103	7530	-16.07	20220803	5040	25.40	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
109	20230712	130251	57	100.00	KOSPI	금융업	N	N	N	N	N	6330	60	2	0.96	849419090	134063	38.02	6280	6390	6270	8150	4390	6270	6336.01	4.10	0	-12132	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1666	-38.60	0.47	12	0.51	-164.00	13407.00	7530	20220803	-15.94	5040	20230103	25.60	7000	-9.57	20230309	5040	25.60	20230103	7530	-15.94	20220803	5040	25.60	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
110	20230712	120252	57	100.00	KOSPI	금융업	N	N	N	N	N	6340	70	2	1.12	722081900	114028	32.34	6280	6380	6270	8150	4390	6270	6332.54	4.10	0	-4702	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1669	-38.66	0.47	12	0.43	-164.00	13407.00	7530	20220803	-15.80	5040	20230103	25.79	7000	-9.43	20230309	5040	25.79	20230103	7530	-15.80	20220803	5040	25.79	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
111	20230712	110251	57	100.00	KOSPI	금융업	N	N	N	N	N	6360	90	2	1.44	477505880	75611	21.44	6280	6370	6270	8150	4390	6270	6315.34	4.10	0	6701	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1674	-38.78	0.47	12	0.29	-164.00	13407.00	7530	20220803	-15.54	5040	20230103	26.19	7000	-9.14	20230309	5040	26.19	20230103	7530	-15.54	20220803	5040	26.19	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
112	20230712	100253	57	100.00	KOSPI	금융업	N	N	N	N	N	6330	60	2	0.96	317223870	50316	14.27	6280	6350	6270	8150	4390	6270	6304.69	4.10	0	4132	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1666	-38.60	0.47	12	0.19	-164.00	13407.00	7530	20220803	-15.94	5040	20230103	25.60	7000	-9.57	20230309	5040	25.60	20230103	7530	-15.94	20220803	5040	25.60	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
113	20230712	090251	57	100.00	KOSPI	금융업	N	N	N	N	N	6310	40	2	0.64	27524550	4379	1.24	6280	6310	6280	8150	4390	6270	6285.86	4.10	0	908	6556	6412	6306	6162	6056	6360	6110	132	1880	500	4260	10	1	26319633	1661	-38.48	0.47	12	0.02	-164.00	13407.00	7530	20220803	-16.20	5040	20230103	25.20	7000	-9.86	20230309	5040	25.20	20230103	7530	-16.20	20220803	5040	25.20	20230103	3.87	N	013570	500	131 억	1079916	N	N	40	N	N
114	20230711	160249	57	100.00	KOSPI	금융업	N	N	N	N	N	6270	-60	5	-0.95	2166608820	343457	78.01	6450	6450	6200	8220	4440	6330	6308.34	4.29	0	-45913	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1650	-38.23	0.47	12	1.30	-164.00	13407.00	7530	20220803	-16.73	5040	20230103	24.40	7000	-10.43	20230309	5040	24.40	20230103	7530	-16.73	20220803	5040	24.40	20230103	3.91	N	013570	500	131 억	1128591	N	N	40	N	N
115	20230711	150248	57	100.00	KOSPI	금융업	N	N	N	N	N	6240	-90	5	-1.42	2025985470	321013	72.91	6450	6450	6200	8220	4440	6330	6311.22	4.29	0	-48497	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1642	-38.05	0.47	12	1.22	-164.00	13407.00	7530	20220803	-17.13	5040	20230103	23.81	7000	-10.86	20230309	5040	23.81	20230103	7530	-17.13	20220803	5040	23.81	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
116	20230711	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-80	5	-1.26	1891573820	299508	68.02	6450	6450	6200	8220	4440	6330	6315.60	4.29	0	-47583	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1645	-38.11	0.47	12	1.14	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
117	20230711	130246	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-80	5	-1.26	1774117090	280676	63.75	6450	6450	6200	8220	4440	6330	6320.87	4.29	0	-42839	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1645	-38.11	0.47	12	1.07	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
118	20230711	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	6230	-100	5	-1.58	1583255400	250002	56.78	6450	6450	6200	8220	4440	6330	6332.97	4.29	0	-37830	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1640	-37.99	0.46	12	0.95	-164.00	13407.00	7530	20220803	-17.26	5040	20230103	23.61	7000	-11.00	20230309	5040	23.61	20230103	7530	-17.26	20220803	5040	23.61	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
119	20230711	110251	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-80	5	-1.26	1359205210	214035	48.61	6450	6450	6240	8220	4440	6330	6350.39	4.29	0	-36254	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1645	-38.11	0.47	12	0.81	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
120	20230711	100250	57	100.00	KOSPI	금융업	N	N	N	N	N	6300	-30	5	-0.47	1047838300	164372	37.33	6450	6450	6280	8220	4440	6330	6374.82	4.29	0	-30376	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1658	-38.41	0.47	12	0.62	-164.00	13407.00	7530	20220803	-16.33	5040	20230103	25.00	7000	-10.00	20230309	5040	25.00	20230103	7530	-16.33	20220803	5040	25.00	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
121	20230711	090249	57	100.00	KOSPI	금융업	N	N	N	N	N	6390	60	2	0.95	357208070	55586	12.62	6450	6450	6350	8220	4440	6330	6426.36	4.29	0	-26072	6630	6480	6280	6130	5930	6555	6205	132	1890	500	4300	10	1	26319633	1682	-38.96	0.48	12	0.21	-164.00	13407.00	7530	20220803	-15.14	5040	20230103	26.79	7000	-8.71	20230309	5040	26.79	20230103	7530	-15.14	20220803	5040	26.79	20230103	3.91	N	013570	500	131 억	1128591	N	N	0	N	N
122	20230710	160249	57	100.00	KOSPI	금융업	N	N	N	N	N	6330	230	2	3.77	2758254360	438004	157.22	6100	6430	6080	7930	4270	6100	6297.29	4.32	0	-12167	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1666	-38.60	0.47	12	1.66	-164.00	13407.00	7530	20220803	-15.94	5040	20230103	25.60	7000	-9.57	20230309	5040	25.60	20230103	7530	-15.94	20220803	5040	25.60	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
123	20230710	150248	57	100.00	KOSPI	금융업	N	N	N	N	N	6290	190	2	3.11	2509837830	398505	143.04	6100	6430	6080	7930	4270	6100	6298.15	4.32	0	-6772	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1656	-38.35	0.47	12	1.51	-164.00	13407.00	7530	20220803	-16.47	5040	20230103	24.80	7000	-10.14	20230309	5040	24.80	20230103	7530	-16.47	20220803	5040	24.80	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
124	20230710	140245	57	100.00	KOSPI	금융업	N	N	N	N	N	6320	220	2	3.61	1385213390	221401	79.47	6100	6360	6080	7930	4270	6100	6256.61	4.32	0	21001	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1663	-38.54	0.47	12	0.84	-164.00	13407.00	7530	20220803	-16.07	5040	20230103	25.40	7000	-9.71	20230309	5040	25.40	20230103	7530	-16.07	20220803	5040	25.40	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
125	20230710	130244	57	100.00	KOSPI	금융업	N	N	N	N	N	6280	180	2	2.95	1231019230	196869	70.66	6100	6360	6080	7930	4270	6100	6253.02	4.32	0	17115	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1653	-38.29	0.47	12	0.75	-164.00	13407.00	7530	20220803	-16.60	5040	20230103	24.60	7000	-10.29	20230309	5040	24.60	20230103	7530	-16.60	20220803	5040	24.60	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
126	20230710	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	6320	220	2	3.61	1090567460	174628	62.68	6100	6360	6080	7930	4270	6100	6245.12	4.32	0	16636	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1663	-38.54	0.47	12	0.66	-164.00	13407.00	7530	20220803	-16.07	5040	20230103	25.40	7000	-9.71	20230309	5040	25.40	20230103	7530	-16.07	20220803	5040	25.40	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
127	20230710	110249	57	100.00	KOSPI	금융업	N	N	N	N	N	6310	210	2	3.44	869924850	139723	50.15	6100	6340	6080	7930	4270	6100	6226.11	4.32	0	16902	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1661	-38.48	0.47	12	0.53	-164.00	13407.00	7530	20220803	-16.20	5040	20230103	25.20	7000	-9.86	20230309	5040	25.20	20230103	7530	-16.20	20220803	5040	25.20	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
128	20230710	100248	57	100.00	KOSPI	금융업	N	N	N	N	N	6240	140	2	2.30	471926310	76374	27.41	6100	6270	6080	7930	4270	6100	6179.19	4.32	0	9894	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1642	-38.05	0.47	12	0.29	-164.00	13407.00	7530	20220803	-17.13	5040	20230103	23.81	7000	-10.86	20230309	5040	23.81	20230103	7530	-17.13	20220803	5040	23.81	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
129	20230710	090246	57	100.00	KOSPI	금융업	N	N	N	N	N	6130	30	2	0.49	55680660	9117	3.27	6100	6140	6080	7930	4270	6100	6107.38	4.32	0	2292	6393	6246	6123	5976	5853	6185	5915	132	1830	500	4140	10	1	26319633	1613	-37.38	0.46	12	0.03	-164.00	13407.00	7530	20220803	-18.59	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7530	-18.59	20220803	5040	21.63	20230103	3.98	N	013570	500	131 억	1135706	N	N	17	N	N
130	20230707	160245	57	100.00	KOSPI	금융업	N	N	N	N	N	6100	-100	5	-1.61	1680075320	275724	52.61	6270	6270	6000	8060	4340	6200	6092.01	4.27	0	22908	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1605	-37.20	0.45	12	1.05	-164.00	13407.00	7530	20220803	-18.99	5040	20230103	21.03	7000	-12.86	20230309	5040	21.03	20230103	7530	-18.99	20220803	5040	21.03	20230103	3.76	N	013570	500	131 억	1124073	N	N	17	N	N
131	20230707	150246	57	100.00	KOSPI	금융업	N	N	N	N	N	6110	-90	5	-1.45	1616310570	265266	50.62	6270	6270	6000	8060	4340	6200	6091.82	4.27	0	20412	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1608	-37.26	0.46	12	1.01	-164.00	13407.00	7530	20220803	-18.86	5040	20230103	21.23	7000	-12.71	20230309	5040	21.23	20230103	7530	-18.86	20220803	5040	21.23	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
132	20230707	140250	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	-120	5	-1.94	1494847690	245330	46.81	6270	6270	6000	8060	4340	6200	6091.75	4.27	0	17253	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1600	-37.07	0.45	12	0.93	-164.00	13407.00	7530	20220803	-19.26	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7530	-19.26	20220803	5040	20.63	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
133	20230707	130248	57	100.00	KOSPI	금융업	N	N	N	N	N	6130	-70	5	-1.13	1391240170	228382	43.58	6270	6270	6000	8060	4340	6200	6090.13	4.27	0	17448	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1613	-37.38	0.46	12	0.87	-164.00	13407.00	7530	20220803	-18.59	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7530	-18.59	20220803	5040	21.63	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
134	20230707	120248	57	100.00	KOSPI	금융업	N	N	N	N	N	6130	-70	5	-1.13	1302239330	213908	40.82	6270	6270	6000	8060	4340	6200	6086.08	4.27	0	15965	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1613	-37.38	0.46	12	0.81	-164.00	13407.00	7530	20220803	-18.59	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7530	-18.59	20220803	5040	21.63	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
135	20230707	110248	57	100.00	KOSPI	금융업	N	N	N	N	N	6090	-110	5	-1.77	1220065830	200425	38.25	6270	6270	6000	8060	4340	6200	6085.50	4.27	0	9372	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1603	-37.13	0.45	12	0.76	-164.00	13407.00	7530	20220803	-19.12	5040	20230103	20.83	7000	-13.00	20230309	5040	20.83	20230103	7530	-19.12	20220803	5040	20.83	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
136	20230707	100247	57	100.00	KOSPI	금융업	N	N	N	N	N	6050	-150	5	-2.42	766586580	125356	23.92	6270	6270	6040	8060	4340	6200	6112.97	4.27	0	-5187	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1592	-36.89	0.45	12	0.48	-164.00	13407.00	7530	20220803	-19.65	5040	20230103	20.04	7000	-13.57	20230309	5040	20.04	20230103	7530	-19.65	20220803	5040	20.04	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
137	20230707	090245	57	100.00	KOSPI	금융업	N	N	N	N	N	6190	-10	5	-0.16	133095820	21392	4.08	6270	6270	6180	8060	4340	6200	6225.75	4.27	0	-1894	6580	6390	6270	6080	5960	6330	6020	132	1860	500	4210	10	1	26319633	1629	-37.74	0.46	12	0.08	-164.00	13407.00	7530	20220803	-17.80	5040	20230103	22.82	7000	-11.57	20230309	5040	22.82	20230103	7530	-17.80	20220803	5040	22.82	20230103	3.76	N	013570	500	131 억	1124073	N	N	22	N	N
138	20230706	160246	57	100.00	KOSPI	금융업	N	N	N	N	N	6200	-10	5	-0.16	3292581850	522025	124.27	6270	6460	6150	8070	4350	6210	6307.57	4.40	0	-45390	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1632	-37.80	0.46	12	1.98	-164.00	13407.00	7530	20220803	-17.66	5040	20230103	23.02	7000	-11.43	20230309	5040	23.02	20230103	7530	-17.66	20220803	5040	23.02	20230103	3.82	N	013570	500	131 억	1157677	N	N	22	N	N
139	20230706	150247	57	100.00	KOSPI	금융업	N	N	N	N	N	6260	50	2	0.81	3147324240	498664	118.71	6270	6460	6150	8070	4350	6210	6311.51	4.40	0	-46627	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1648	-38.17	0.47	12	1.89	-164.00	13407.00	7530	20220803	-16.87	5040	20230103	24.21	7000	-10.57	20230309	5040	24.21	20230103	7530	-16.87	20220803	5040	24.21	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
140	20230706	140246	57	100.00	KOSPI	금융업	N	N	N	N	N	6300	90	2	1.45	2813274390	445590	106.07	6270	6460	6150	8070	4350	6210	6313.59	4.40	0	-46732	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1658	-38.41	0.47	12	1.69	-164.00	13407.00	7530	20220803	-16.33	5040	20230103	25.00	7000	-10.00	20230309	5040	25.00	20230103	7530	-16.33	20220803	5040	25.00	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
141	20230706	130245	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	40	2	0.64	2280833120	360567	85.83	6270	6460	6150	8070	4350	6210	6325.68	4.40	0	-38988	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1645	-38.11	0.47	12	1.37	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
142	20230706	120246	57	100.00	KOSPI	금융업	N	N	N	N	N	6330	120	2	1.93	2003030260	316281	75.29	6270	6460	6150	8070	4350	6210	6333.07	4.40	0	-30461	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1666	-38.60	0.47	12	1.20	-164.00	13407.00	7530	20220803	-15.94	5040	20230103	25.60	7000	-9.57	20230309	5040	25.60	20230103	7530	-15.94	20220803	5040	25.60	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
143	20230706	110248	57	100.00	KOSPI	금융업	N	N	N	N	N	6380	170	2	2.74	1615339240	255219	60.75	6270	6460	6150	8070	4350	6210	6329.23	4.40	0	-17710	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1679	-38.90	0.48	12	0.97	-164.00	13407.00	7530	20220803	-15.27	5040	20230103	26.59	7000	-8.86	20230309	5040	26.59	20230103	7530	-15.27	20220803	5040	26.59	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
144	20230706	100245	57	100.00	KOSPI	금융업	N	N	N	N	N	6300	90	2	1.45	699745750	111929	26.64	6270	6360	6150	8070	4350	6210	6251.69	4.40	0	1143	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1658	-38.41	0.47	12	0.43	-164.00	13407.00	7530	20220803	-16.33	5040	20230103	25.00	7000	-10.00	20230309	5040	25.00	20230103	7530	-16.33	20220803	5040	25.00	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
145	20230706	090245	57	100.00	KOSPI	금융업	N	N	N	N	N	6200	-10	5	-0.16	50927610	8197	1.95	6270	6270	6200	8070	4350	6210	6212.96	4.40	0	-7916	6503	6356	6263	6116	6023	6310	6070	132	1860	500	4220	10	1	26319633	1632	-37.80	0.46	12	0.03	-164.00	13407.00	7530	20220803	-17.66	5040	20230103	23.02	7000	-11.43	20230309	5040	23.02	20230103	7530	-17.66	20220803	5040	23.02	20230103	3.82	N	013570	500	131 억	1157677	N	N	0	N	N
146	20230705	160246	57	100.00	KOSPI	금융업	N	N	N	N	N	6210	-160	5	-2.51	2636619130	419403	37.29	6410	6410	6170	8280	4460	6370	6286.43	4.66	0	-69292	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1634	-37.87	0.46	12	1.59	-164.00	13407.00	7530	20220803	-17.53	5040	20230103	23.21	7000	-11.29	20230309	5040	23.21	20230103	7530	-17.53	20220803	5040	23.21	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
147	20230705	150244	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	-120	5	-1.88	2535057420	403098	35.84	6410	6410	6170	8280	4460	6370	6288.73	4.66	0	-67450	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1645	-38.11	0.47	12	1.53	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
148	20230705	140242	57	100.00	KOSPI	금융업	N	N	N	N	N	6260	-110	5	-1.73	2264066810	359530	31.97	6410	6410	6230	8280	4460	6370	6297.09	4.66	0	-59636	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1648	-38.17	0.47	12	1.37	-164.00	13407.00	7530	20220803	-16.87	5040	20230103	24.21	7000	-10.57	20230309	5040	24.21	20230103	7530	-16.87	20220803	5040	24.21	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
149	20230705	130243	57	100.00	KOSPI	금융업	N	N	N	N	N	6270	-100	5	-1.57	2022381870	320860	28.53	6410	6410	6230	8280	4460	6370	6302.79	4.66	0	-46942	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1650	-38.23	0.47	12	1.22	-164.00	13407.00	7530	20220803	-16.73	5040	20230103	24.40	7000	-10.43	20230309	5040	24.40	20230103	7530	-16.73	20220803	5040	24.40	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
150	20230705	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	6280	-90	5	-1.41	1880088780	298162	26.51	6410	6410	6230	8280	4460	6370	6305.37	4.66	0	-41924	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1653	-38.29	0.47	12	1.13	-164.00	13407.00	7530	20220803	-16.60	5040	20230103	24.60	7000	-10.29	20230309	5040	24.60	20230103	7530	-16.60	20220803	5040	24.60	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
151	20230705	110244	57	100.00	KOSPI	금융업	N	N	N	N	N	6290	-80	5	-1.26	1741678700	276107	24.55	6410	6410	6230	8280	4460	6370	6307.75	4.66	0	-35049	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1656	-38.35	0.47	12	1.05	-164.00	13407.00	7530	20220803	-16.47	5040	20230103	24.80	7000	-10.14	20230309	5040	24.80	20230103	7530	-16.47	20220803	5040	24.80	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
152	20230705	100243	57	100.00	KOSPI	금융업	N	N	N	N	N	6350	-20	5	-0.31	1262099980	199687	17.76	6410	6410	6260	8280	4460	6370	6320.13	4.66	0	-28562	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1671	-38.72	0.47	12	0.76	-164.00	13407.00	7530	20220803	-15.67	5040	20230103	25.99	7000	-9.29	20230309	5040	25.99	20230103	7530	-15.67	20220803	5040	25.99	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
153	20230705	090243	57	100.00	KOSPI	금융업	N	N	N	N	N	6340	-30	5	-0.47	189605950	29730	2.64	6410	6410	6340	8280	4460	6370	6377.87	4.66	0	-15278	6850	6610	6340	6100	5830	6730	6220	132	1910	500	4330	10	1	26319633	1669	-38.66	0.47	12	0.11	-164.00	13407.00	7530	20220803	-15.80	5040	20230103	25.79	7000	-9.43	20230309	5040	25.79	20230103	7530	-15.80	20220803	5040	25.79	20230103	3.82	N	013570	500	131 억	1225356	N	N	0	N	N
154	20230704	160242	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	260	2	4.26	7053142290	1109288	488.88	6120	6580	6070	7940	4280	6110	6358.25	4.34	0	96380	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1677	-38.84	0.48	12	4.21	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
155	20230704	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	6330	220	2	3.60	5908570350	931025	410.31	6120	6580	6070	7940	4280	6110	6346.31	4.34	0	79818	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1666	-38.60	0.47	12	3.54	-164.00	13407.00	7530	20220803	-15.94	5040	20230103	25.60	7000	-9.57	20230309	5040	25.60	20230103	7530	-15.94	20220803	5040	25.60	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
156	20230704	140242	57	100.00	KOSPI	금융업	N	N	N	N	N	6370	260	2	4.26	2445951060	393001	173.20	6120	6380	6070	7940	4280	6110	6223.78	4.34	0	47194	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1677	-38.84	0.48	12	1.49	-164.00	13407.00	7530	20220803	-15.41	5040	20230103	26.39	7000	-9.00	20230309	5040	26.39	20230103	7530	-15.41	20220803	5040	26.39	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
157	20230704	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	6250	140	2	2.29	1653108470	267402	117.85	6120	6280	6070	7940	4280	6110	6182.11	4.34	0	31750	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1645	-38.11	0.47	12	1.02	-164.00	13407.00	7530	20220803	-17.00	5040	20230103	24.01	7000	-10.71	20230309	5040	24.01	20230103	7530	-17.00	20220803	5040	24.01	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
158	20230704	120242	57	100.00	KOSPI	금융업	N	N	N	N	N	6220	110	2	1.80	1099540920	178743	78.77	6120	6230	6070	7940	4280	6110	6151.52	4.34	0	30188	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1637	-37.93	0.46	12	0.68	-164.00	13407.00	7530	20220803	-17.40	5040	20230103	23.41	7000	-11.14	20230309	5040	23.41	20230103	7530	-17.40	20220803	5040	23.41	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
159	20230704	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	6160	50	2	0.82	668220200	109059	48.06	6120	6180	6070	7940	4280	6110	6127.14	4.34	0	17586	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1621	-37.56	0.46	12	0.41	-164.00	13407.00	7530	20220803	-18.19	5040	20230103	22.22	7000	-12.00	20230309	5040	22.22	20230103	7530	-18.19	20220803	5040	22.22	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
160	20230704	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	6090	-20	5	-0.33	356825620	58353	25.72	6120	6180	6080	7940	4280	6110	6114.95	4.34	0	-2481	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1603	-37.13	0.45	12	0.22	-164.00	13407.00	7530	20220803	-19.12	5040	20230103	20.83	7000	-13.00	20230309	5040	20.83	20230103	7530	-19.12	20220803	5040	20.83	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
161	20230704	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	6150	40	2	0.65	36389430	5936	2.62	6120	6180	6120	7940	4280	6110	6130.29	4.34	0	-20	6236	6172	6076	6012	5916	6205	6045	132	1830	500	4150	10	1	26319633	1619	-37.50	0.46	12	0.02	-164.00	13407.00	7530	20220803	-18.33	5040	20230103	22.02	7000	-12.14	20230309	5040	22.02	20230103	7530	-18.33	20220803	5040	22.02	20230103	3.79	N	013570	500	131 억	1142327	N	N	10	N	N
162	20230703	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	6110	130	2	2.17	1363581500	224451	153.72	6010	6140	5980	7770	4190	5980	6075.12	4.16	0	46647	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1608	-37.26	0.46	12	0.85	-164.00	13407.00	7530	20220803	-18.86	5040	20230103	21.23	7000	-12.71	20230309	5040	21.23	20230103	7530	-18.86	20220803	5040	21.23	20230103	3.74	N	013570	500	131 억	1095713	N	N	10	N	N
163	20230703	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	6120	140	2	2.34	1313903710	216318	148.15	6010	6140	5980	7770	4190	5980	6073.95	4.16	0	45591	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1611	-37.32	0.46	12	0.82	-164.00	13407.00	7530	20220803	-18.73	5040	20230103	21.43	7000	-12.57	20230309	5040	21.43	20230103	7530	-18.73	20220803	5040	21.43	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
164	20230703	140238	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	80	2	1.34	980098910	161625	110.69	6010	6110	5980	7770	4190	5980	6064.03	4.16	0	23831	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1595	-36.95	0.45	12	0.61	-164.00	13407.00	7530	20220803	-19.52	5040	20230103	20.24	7000	-13.43	20230309	5040	20.24	20230103	7530	-19.52	20220803	5040	20.24	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
165	20230703	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	80	2	1.34	876728910	144553	99.00	6010	6110	5980	7770	4190	5980	6065.10	4.16	0	23040	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1595	-36.95	0.45	12	0.55	-164.00	13407.00	7530	20220803	-19.52	5040	20230103	20.24	7000	-13.43	20230309	5040	20.24	20230103	7530	-19.52	20220803	5040	20.24	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
166	20230703	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	100	2	1.67	707499640	116645	79.89	6010	6110	5980	7770	4190	5980	6065.41	4.16	0	28642	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1600	-37.07	0.45	12	0.44	-164.00	13407.00	7530	20220803	-19.26	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7530	-19.26	20220803	5040	20.63	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
167	20230703	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	6080	100	2	1.67	534638630	88262	60.45	6010	6100	5980	7770	4190	5980	6057.40	4.16	0	22260	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1600	-37.07	0.45	12	0.34	-164.00	13407.00	7530	20220803	-19.26	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7530	-19.26	20220803	5040	20.63	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
168	20230703	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	6060	80	2	1.34	258608270	42884	29.37	6010	6080	5980	7770	4190	5980	6030.41	4.16	0	14819	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1595	-36.95	0.45	12	0.16	-164.00	13407.00	7530	20220803	-19.52	5040	20230103	20.24	7000	-13.43	20230309	5040	20.24	20230103	7530	-19.52	20220803	5040	20.24	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N
169	20230703	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	6000	20	2	0.33	11413690	1900	1.30	6010	6030	6000	7770	4190	5980	6007.21	4.16	0	-480	6240	6110	5940	5810	5640	6175	5875	132	1790	500	4060	10	1	26319633	1579	-36.59	0.45	12	0.01	-164.00	13407.00	7530	20220803	-20.32	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7530	-20.32	20220803	5040	19.05	20230103	3.74	N	013570	500	131 억	1095713	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History