KissMeData/009440/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160245	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1629	-29	5	-1.75	28349676	17307	132.16	1653	1653	1629	2155	1161	1658	1638.31	0.44	-2457	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	365	-1.62	0.25	12	0.08	-1003.00	6441.00	4305	20231122	-62.16	1629	20240731	0.00	3800	-57.13	20240110	1629	0.00	20240731	4305	-62.16	20231122	1629	0.00	20240731	0.23	N	009440	500	112 억	98549	N	N	38	N	N
3	20240731	150247	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1636	-22	5	-1.33	24327139	14838	113.31	1653	1653	1629	2155	1161	1658	1639.52	0.44	-2465	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	367	-1.63	0.25	12	0.07	-1003.00	6441.00	4305	20231122	-62.00	1629	20240731	0.43	3800	-56.95	20240110	1629	0.43	20240731	4305	-62.00	20231122	1629	0.43	20240731	0.23	N	009440	500	112 억	98549	N	N	57	N	N
4	20240731	140248	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1630	-28	5	-1.69	23125098	14103	107.70	1653	1653	1629	2155	1161	1658	1639.73	0.44	-2382	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	366	-1.63	0.25	12	0.06	-1003.00	6441.00	4305	20231122	-62.14	1629	20240731	0.06	3800	-57.11	20240110	1629	0.06	20240731	4305	-62.14	20231122	1629	0.06	20240731	0.23	N	009440	500	112 억	98549	N	N	57	N	N
5	20240731	130246	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1633	-25	5	-1.51	17731768	10805	82.51	1653	1653	1629	2155	1161	1658	1641.07	0.44	-2290	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	366	-1.63	0.25	12	0.05	-1003.00	6441.00	4305	20231122	-62.07	1629	20240731	0.25	3800	-57.03	20240110	1629	0.25	20240731	4305	-62.07	20231122	1629	0.25	20240731	0.23	N	009440	500	112 억	98549	N	N	57	N	N
6	20240731	120247	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1635	-23	5	-1.39	15642221	9523	72.72	1653	1653	1630	2155	1161	1658	1642.57	0.44	-2509	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	367	-1.63	0.25	12	0.04	-1003.00	6441.00	4305	20231122	-62.02	1630	20240731	0.31	3800	-56.97	20240110	1630	0.31	20240731	4305	-62.02	20231122	1630	0.31	20240731	0.23	N	009440	500	112 억	98549	N	N	57	N	N
7	20240731	110246	57	100.00	KOSPI		금융업	N	N	N	N	N	1639	-19	5	-1.15	11880636	7220	55.14	1653	1653	1635	2155	1161	1658	1645.52	0.44	-1449	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	368	-1.63	0.25	12	0.03	-1003.00	6441.00	4305	20231122	-61.93	1630	20240726	0.55	3800	-56.87	20240110	1630	0.55	20240726	4305	-61.93	20231122	1630	0.55	20240726	0.23	N	009440	500	112 억	98549	N	N	57	N	N
8	20240731	100245	57	100.00	KOSPI		금융업	N	N	N	N	N	1649	-9	5	-0.54	2366321	1434	10.95	1653	1653	1649	2155	1161	1658	1650.15	0.44	499	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	370	-1.64	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.70	1630	20240726	1.17	3800	-56.61	20240110	1630	1.17	20240726	4305	-61.70	20231122	1630	1.17	20240726	0.23	N	009440	500	112 억	98549	N	N	57	N	N
9	20240731	090242	57	100.00	KOSPI		금융업	N	N	N	N	N	1651	-7	5	-0.42	57816	35	0.27	1653	1653	1651	2155	1161	1658	1651.89	0.44	-2	1682	1669	1657	1644	1632	1664	1639	112	497	500	990	1	1	22434980	370	-1.65	0.26	12	0.00	-1003.00	6441.00	4305	20231122	-61.65	1630	20240726	1.29	3800	-56.55	20240110	1630	1.29	20240726	4305	-61.65	20231122	1630	1.29	20240726	0.23	N	009440	500	112 억	98549	N	N	57	N	N
10	20240730	160239	57	100.00	KOSPI		금융업	N	N	N	N	N	1658	8	2	0.48	21621800	13095	155.34	1667	1670	1645	2145	1155	1650	1651.15	0.45	-3390	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	372	-1.65	0.26	12	0.06	-1003.00	6441.00	4305	20231122	-61.49	1630	20240726	1.72	3800	-56.37	20240110	1630	1.72	20240726	4305	-61.49	20231122	1630	1.72	20240726	0.23	N	009440	500	112 억	101848	N	N	57	N	N
11	20240730	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	1656	6	2	0.36	19971401	12094	143.46	1667	1670	1645	2145	1155	1650	1651.35	0.45	-3280	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	372	-1.65	0.26	12	0.05	-1003.00	6441.00	4305	20231122	-61.53	1630	20240726	1.60	3800	-56.42	20240110	1630	1.60	20240726	4305	-61.53	20231122	1630	1.60	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
12	20240730	140239	57	100.00	KOSPI		금융업	N	N	N	N	N	1646	-4	5	-0.24	10838956	6544	77.63	1667	1670	1646	2145	1155	1650	1656.32	0.45	-3225	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	369	-1.64	0.26	12	0.03	-1003.00	6441.00	4305	20231122	-61.77	1630	20240726	0.98	3800	-56.68	20240110	1630	0.98	20240726	4305	-61.77	20231122	1630	0.98	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
13	20240730	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	1658	8	2	0.48	5912873	3559	42.22	1667	1670	1651	2145	1155	1650	1661.39	0.45	-1778	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	372	-1.65	0.26	12	0.02	-1003.00	6441.00	4305	20231122	-61.49	1630	20240726	1.72	3800	-56.37	20240110	1630	1.72	20240726	4305	-61.49	20231122	1630	1.72	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
14	20240730	120242	57	100.00	KOSPI		금융업	N	N	N	N	N	1661	11	2	0.67	4922618	2961	35.12	1667	1670	1651	2145	1155	1650	1662.48	0.45	-1883	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	373	-1.66	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.42	1630	20240726	1.90	3800	-56.29	20240110	1630	1.90	20240726	4305	-61.42	20231122	1630	1.90	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
15	20240730	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	1661	11	2	0.67	4538941	2730	32.38	1667	1670	1651	2145	1155	1650	1662.62	0.45	-1883	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	373	-1.66	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.42	1630	20240726	1.90	3800	-56.29	20240110	1630	1.90	20240726	4305	-61.42	20231122	1630	1.90	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
16	20240730	100243	57	100.00	KOSPI		금융업	N	N	N	N	N	1663	13	2	0.79	4332853	2606	30.91	1667	1670	1651	2145	1155	1650	1662.65	0.45	-1883	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	373	-1.66	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.37	1630	20240726	2.02	3800	-56.24	20240110	1630	2.02	20240726	4305	-61.37	20231122	1630	2.02	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
17	20240730	090243	57	100.00	KOSPI		금융업	N	N	N	N	N	1666	16	2	0.97	776825	466	5.53	1667	1670	1666	2145	1155	1650	1667.01	0.45	-296	1685	1667	1656	1638	1627	1676	1647	112	495	500	990	1	1	22434980	374	-1.66	0.26	12	0.00	-1003.00	6441.00	4305	20231122	-61.30	1630	20240726	2.21	3800	-56.16	20240110	1630	2.21	20240726	4305	-61.30	20231122	1630	2.21	20240726	0.23	N	009440	500	112 억	101848	N	N	2	N	N
18	20240729	160243	57	100.00	KOSPI		금융업	N	N	N	N	N	1650	2	2	0.12	13950863	8430	48.01	1648	1674	1645	2140	1154	1648	1654.91	0.44	2094	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	370	-1.65	0.26	12	0.04	-1003.00	6441.00	4305	20231122	-61.67	1630	20240726	1.23	3800	-56.58	20240110	1630	1.23	20240726	4305	-61.67	20231122	1630	1.23	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
19	20240729	150242	57	100.00	KOSPI		금융업	N	N	N	N	N	1648	0	3	0.00	13436412	8118	46.24	1648	1674	1645	2140	1154	1648	1655.14	0.44	2263	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	370	-1.64	0.26	12	0.04	-1003.00	6441.00	4305	20231122	-61.72	1630	20240726	1.10	3800	-56.63	20240110	1630	1.10	20240726	4305	-61.72	20231122	1630	1.10	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
20	20240729	140242	57	100.00	KOSPI		금융업	N	N	N	N	N	1650	2	2	0.12	13086749	7906	45.03	1648	1674	1645	2140	1154	1648	1655.29	0.44	2148	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	370	-1.65	0.26	12	0.04	-1003.00	6441.00	4305	20231122	-61.67	1630	20240726	1.23	3800	-56.58	20240110	1630	1.23	20240726	4305	-61.67	20231122	1630	1.23	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
21	20240729	130246	57	100.00	KOSPI		금융업	N	N	N	N	N	1665	17	2	1.03	11834118	7148	40.71	1648	1674	1645	2140	1154	1648	1655.58	0.44	1441	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	374	-1.66	0.26	12	0.03	-1003.00	6441.00	4305	20231122	-61.32	1630	20240726	2.15	3800	-56.18	20240110	1630	2.15	20240726	4305	-61.32	20231122	1630	2.15	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
22	20240729	120241	57	100.00	KOSPI		금융업	N	N	N	N	N	1667	19	2	1.15	11664259	7046	40.13	1648	1674	1645	2140	1154	1648	1655.44	0.44	1431	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	374	-1.66	0.26	12	0.03	-1003.00	6441.00	4305	20231122	-61.28	1630	20240726	2.27	3800	-56.13	20240110	1630	2.27	20240726	4305	-61.28	20231122	1630	2.27	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
23	20240729	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	1670	22	2	1.33	6210775	3748	21.35	1648	1674	1648	2140	1154	1648	1657.09	0.44	1320	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	375	-1.67	0.26	12	0.02	-1003.00	6441.00	4305	20231122	-61.21	1630	20240726	2.45	3800	-56.05	20240110	1630	2.45	20240726	4305	-61.21	20231122	1630	2.45	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
24	20240729	100241	57	100.00	KOSPI		금융업	N	N	N	N	N	1669	21	2	1.27	2580396	1555	8.86	1648	1674	1648	2140	1154	1648	1659.42	0.44	1108	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	374	-1.66	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.23	1630	20240726	2.39	3800	-56.08	20240110	1630	2.39	20240726	4305	-61.23	20231122	1630	2.39	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
25	20240729	090241	57	100.00	KOSPI		금융업	N	N	N	N	N	1648	0	3	0.00	26368	16	0.09	1648	1648	1648	2140	1154	1648	1648.00	0.44	-2	1712	1680	1655	1623	1598	1696	1639	112	492	500	980	1	1	22434980	370	-1.64	0.26	12	0.00	-1003.00	6441.00	4305	20231122	-61.72	1630	20240726	1.10	3800	-56.63	20240110	1630	1.10	20240726	4305	-61.72	20231122	1630	1.10	20240726	0.23	N	009440	500	112 억	99758	N	N	2	N	N
26	20240726	160237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1648	1	2	0.06	28898554	17537	224.49	1647	1687	1630	2140	1153	1647	1647.86	0.45	-28	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	370	-1.64	0.26	12	0.08	-1003.00	6441.00	4305	20231122	-61.72	1630	20240726	1.10	3800	-56.63	20240110	1630	1.10	20240726	4305	-61.72	20231122	1630	1.10	20240726	0.23	N	009440	500	112 억	100310	N	N	2	N	N
27	20240726	150240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1649	2	2	0.12	27519571	16700	213.77	1647	1687	1630	2140	1153	1647	1647.88	0.45	-500	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	370	-1.64	0.26	12	0.07	-1003.00	6441.00	4305	20231122	-61.70	1630	20240726	1.17	3800	-56.61	20240110	1630	1.17	20240726	4305	-61.70	20231122	1630	1.17	20240726	0.23	N	009440	500	112 억	100310	N	N	0	N	N
28	20240726	140241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1653	6	2	0.36	26559181	16118	206.32	1647	1687	1630	2140	1153	1647	1647.80	0.45	-938	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	371	-1.65	0.26	12	0.07	-1003.00	6441.00	4305	20231122	-61.60	1630	20240726	1.41	3800	-56.50	20240110	1630	1.41	20240726	4305	-61.60	20231122	1630	1.41	20240726	0.23	N	009440	500	112 억	100310	N	N	0	N	N
29	20240726	130240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1669	22	2	1.34	26439223	16046	205.40	1647	1687	1630	2140	1153	1647	1647.71	0.45	-938	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	374	-1.66	0.26	12	0.07	-1003.00	6441.00	4305	20231122	-61.23	1630	20240726	2.39	3800	-56.08	20240110	1630	2.39	20240726	4305	-61.23	20231122	1630	2.39	20240726	0.23	N	009440	500	112 억	100310	N	N	0	N	N
30	20240726	120240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1652	5	2	0.30	22915847	13910	178.06	1647	1687	1633	2140	1153	1647	1647.44	0.45	-663	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	371	-1.65	0.26	12	0.06	-1003.00	6441.00	4305	20231122	-61.63	1633	20240726	1.16	3800	-56.53	20240110	1633	1.16	20240726	4305	-61.63	20231122	1633	1.16	20240726	0.23	N	009440	500	112 억	100310	N	N	0	N	N
31	20240726	110240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1635	-12	5	-0.73	11244652	6867	87.90	1647	1647	1633	2140	1153	1647	1637.49	0.45	-560	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	367	-1.63	0.25	12	0.03	-1003.00	6441.00	4305	20231122	-62.02	1633	20240726	0.12	3800	-56.97	20240110	1633	0.12	20240726	4305	-62.02	20231122	1633	0.12	20240726	0.23	N	009440	500	112 억	100310	N	N	0	N	N
32	20240726	100240	57	100.00	KOSPI		금융업	N	N	N	N	N	1640	-7	5	-0.43	2700726	1644	21.04	1647	1647	1639	2140	1153	1647	1642.78	0.45	421	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	368	-1.64	0.25	12	0.01	-1003.00	6441.00	4305	20231122	-61.90	1633	20240725	0.43	3800	-56.84	20240110	1633	0.43	20240725	4305	-61.90	20231122	1633	0.43	20240725	0.23	N	009440	500	112 억	100310	N	N	0	N	N
33	20240726	090239	57	100.00	KOSPI		금융업	N	N	N	N	N	1647	0	3	0.00	18117	11	0.14	1647	1647	1647	2140	1153	1647	1647.00	0.45	-1	1679	1663	1648	1632	1617	1671	1640	112	493	500	980	1	1	22434980	370	-1.64	0.26	12	0.00	-1003.00	6441.00	4305	20231122	-61.74	1633	20240725	0.86	3800	-56.66	20240110	1633	0.86	20240725	4305	-61.74	20231122	1633	0.86	20240725	0.23	N	009440	500	112 억	100310	N	N	0	N	N
34	20240725	160239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1647	-2	5	-0.12	12841907	7812	8.08	1639	1664	1633	2140	1155	1649	1643.87	0.45	-297	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	370	-1.64	0.26	12	0.03	-1003.00	6441.00	4305	20231122	-61.74	1633	20240725	0.86	3800	-56.66	20240110	1633	0.86	20240725	4305	-61.74	20231122	1633	0.86	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
35	20240725	150242	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1640	-9	5	-0.55	8732291	5310	5.49	1639	1664	1633	2140	1155	1649	1644.50	0.45	-302	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	368	-1.64	0.25	12	0.02	-1003.00	6441.00	4305	20231122	-61.90	1633	20240725	0.43	3800	-56.84	20240110	1633	0.43	20240725	4305	-61.90	20231122	1633	0.43	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
36	20240725	140240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1645	-4	5	-0.24	6958364	4230	4.38	1639	1664	1633	2140	1155	1649	1645.00	0.45	-256	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	369	-1.64	0.26	12	0.02	-1003.00	6441.00	4305	20231122	-61.79	1633	20240725	0.73	3800	-56.71	20240110	1633	0.73	20240725	4305	-61.79	20231122	1633	0.73	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
37	20240725	130240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1645	-4	5	-0.24	5543654	3370	3.49	1639	1664	1633	2140	1155	1649	1645.00	0.45	-281	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	369	-1.64	0.26	12	0.02	-1003.00	6441.00	4305	20231122	-61.79	1633	20240725	0.73	3800	-56.71	20240110	1633	0.73	20240725	4305	-61.79	20231122	1633	0.73	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
38	20240725	120241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1648	-1	5	-0.06	3854672	2344	2.42	1639	1664	1633	2140	1155	1649	1644.48	0.45	-289	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	370	-1.64	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.72	1633	20240725	0.92	3800	-56.63	20240110	1633	0.92	20240725	4305	-61.72	20231122	1633	0.92	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
39	20240725	110240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1648	-1	5	-0.06	3834886	2332	2.41	1639	1664	1633	2140	1155	1649	1644.46	0.45	-289	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	370	-1.64	0.26	12	0.01	-1003.00	6441.00	4305	20231122	-61.72	1633	20240725	0.92	3800	-56.63	20240110	1633	0.92	20240725	4305	-61.72	20231122	1633	0.92	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
40	20240725	100240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1641	-8	5	-0.49	3829945	2329	2.41	1639	1664	1633	2140	1155	1649	1644.46	0.45	-289	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	368	-1.64	0.25	12	0.01	-1003.00	6441.00	4305	20231122	-61.88	1633	20240725	0.49	3800	-56.82	20240110	1633	0.49	20240725	4305	-61.88	20231122	1633	0.49	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
41	20240725	090240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1637	-12	5	-0.73	407846	249	0.26	1639	1639	1637	2140	1155	1649	1637.94	0.45	-191	1790	1719	1678	1607	1566	1755	1643	112	491	500	980	1	1	22434980	367	-1.63	0.25	12	0.00	-1003.00	6441.00	4305	20231122	-61.97	1637	20240725	0.00	3800	-56.92	20240110	1637	0.00	20240725	4305	-61.97	20231122	1637	0.00	20240725	0.23	N	009440	500	112 억	100613	N	N	0	N	N
42	20240724	160238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1649	4	2	0.24	163343705	96666	86.77	1645	1749	1637	2135	1152	1645	1690.20	0.46	-2525	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	370	-1.64	0.26	12	0.43	-1003.00	6441.00	4305	20231122	-61.70	1637	20240724	0.73	3800	-56.61	20240110	1637	0.73	20240724	4305	-61.70	20231122	1637	0.73	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
43	20240724	150240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1685	40	2	2.43	150446674	88898	79.79	1645	1749	1637	2135	1152	1645	1692.35	0.46	867	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	378	-1.68	0.26	12	0.40	-1003.00	6441.00	4305	20231122	-60.86	1637	20240724	2.93	3800	-55.66	20240110	1637	2.93	20240724	4305	-60.86	20231122	1637	2.93	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
44	20240724	140243	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1658	13	2	0.79	32986603	19955	17.91	1645	1685	1637	2135	1152	1645	1653.05	0.46	-1000	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	372	-1.65	0.26	12	0.09	-1003.00	6441.00	4305	20231122	-61.49	1637	20240724	1.28	3800	-56.37	20240110	1637	1.28	20240724	4305	-61.49	20231122	1637	1.28	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
45	20240724	130239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1655	10	2	0.61	28860101	17454	15.67	1645	1685	1637	2135	1152	1645	1653.49	0.46	-600	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	371	-1.65	0.26	12	0.08	-1003.00	6441.00	4305	20231122	-61.56	1637	20240724	1.10	3800	-56.45	20240110	1637	1.10	20240724	4305	-61.56	20231122	1637	1.10	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
46	20240724	120240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1658	13	2	0.79	17533588	10648	9.56	1645	1664	1637	2135	1152	1645	1646.66	0.46	-1479	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	372	-1.65	0.26	12	0.05	-1003.00	6441.00	4305	20231122	-61.49	1637	20240724	1.28	3800	-56.37	20240110	1637	1.28	20240724	4305	-61.49	20231122	1637	1.28	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
47	20240724	110240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1659	14	2	0.85	17140640	10411	9.34	1645	1664	1637	2135	1152	1645	1646.40	0.46	-1477	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	372	-1.65	0.26	12	0.05	-1003.00	6441.00	4305	20231122	-61.46	1637	20240724	1.34	3800	-56.34	20240110	1637	1.34	20240724	4305	-61.46	20231122	1637	1.34	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
48	20240724	100240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1642	-3	5	-0.18	11456459	6982	6.27	1645	1645	1637	2135	1152	1645	1640.86	0.46	-648	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	368	-1.64	0.25	12	0.03	-1003.00	6441.00	4305	20231122	-61.86	1637	20240724	0.31	3800	-56.79	20240110	1637	0.31	20240724	4305	-61.86	20231122	1637	0.31	20240724	0.24	N	009440	500	112 억	103190	N	N	0	N	N
49	20240724	090240	57	100.00	KOSPI		금융업	N	N	N	N	N	1642	-3	5	-0.18	2033201	1236	1.11	1645	1645	1642	2135	1152	1645	1644.98	0.46	-224	1717	1680	1660	1623	1603	1671	1614	112	490	500	980	1	1	22434980	368	-1.64	0.25	12	0.01	-1003.00	6441.00	4305	20231122	-61.86	1640	20240723	0.12	3800	-56.79	20240110	1640	0.12	20240723	4305	-61.86	20231122	1640	0.12	20240723	0.24	N	009440	500	112 억	103190	N	N	0	N	N
50	20240723	160237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1645	-57	5	-3.35	183972229	111368	374.33	1647	1697	1640	2210	1192	1702	1651.93	0.44	4205	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	369	-1.64	0.26	12	0.50	-1003.00	6441.00	4305	20231122	-61.79	1640	20240723	0.30	3800	-56.71	20240110	1640	0.30	20240723	4305	-61.79	20231122	1640	0.30	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
51	20240723	150244	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1641	-61	5	-3.58	174708977	105736	355.40	1647	1697	1640	2210	1192	1702	1652.31	0.44	7364	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	368	-1.64	0.25	12	0.47	-1003.00	6441.00	4305	20231122	-61.88	1640	20240723	0.06	3800	-56.82	20240110	1640	0.06	20240723	4305	-61.88	20231122	1640	0.06	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
52	20240723	140237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1653	-49	5	-2.88	153125739	92655	311.43	1647	1697	1647	2210	1192	1702	1652.64	0.44	5904	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	371	-1.65	0.26	12	0.41	-1003.00	6441.00	4305	20231122	-61.60	1647	20240723	0.36	3800	-56.50	20240110	1647	0.36	20240723	4305	-61.60	20231122	1647	0.36	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
53	20240723	130236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1654	-48	5	-2.82	140614682	85076	285.96	1647	1697	1647	2210	1192	1702	1652.81	0.44	8824	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	371	-1.65	0.26	12	0.38	-1003.00	6441.00	4305	20231122	-61.58	1647	20240723	0.43	3800	-56.47	20240110	1647	0.43	20240723	4305	-61.58	20231122	1647	0.43	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
54	20240723	120240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1661	-41	5	-2.41	136553128	82622	277.71	1647	1697	1647	2210	1192	1702	1652.75	0.44	8447	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	373	-1.66	0.26	12	0.37	-1003.00	6441.00	4305	20231122	-61.42	1647	20240723	0.85	3800	-56.29	20240110	1647	0.85	20240723	4305	-61.42	20231122	1647	0.85	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
55	20240723	110239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1655	-47	5	-2.76	132796175	80351	270.08	1647	1697	1647	2210	1192	1702	1652.70	0.44	8334	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	371	-1.65	0.26	12	0.36	-1003.00	6441.00	4305	20231122	-61.56	1647	20240723	0.49	3800	-56.45	20240110	1647	0.49	20240723	4305	-61.56	20231122	1647	0.49	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
56	20240723	100240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1662	-40	5	-2.35	123916335	75022	252.17	1647	1697	1647	2210	1192	1702	1651.73	0.44	11337	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	373	-1.66	0.26	12	0.33	-1003.00	6441.00	4305	20231122	-61.39	1647	20240723	0.91	3800	-56.26	20240110	1647	0.91	20240723	4305	-61.39	20231122	1647	0.91	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
57	20240723	090240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1654	-48	5	-2.82	73879060	44835	150.70	1647	1697	1647	2210	1192	1702	1647.80	0.44	2573	1794	1748	1724	1678	1654	1736	1666	112	508	500	1020	1	1	22434980	371	-1.65	0.26	12	0.20	-1003.00	6441.00	4305	20231122	-61.58	1647	20240723	0.43	3800	-56.47	20240110	1647	0.43	20240723	4305	-61.58	20231122	1647	0.43	20240723	0.24	N	009440	500	112 억	99054	N	N	0	N	N
58	20240722	160237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1702	-37	5	-2.13	51024833	29734	250.77	1770	1770	1700	2260	1218	1739	1716.04	0.47	-5991	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	382	-1.70	0.26	12	0.13	-1003.00	6441.00	4305	20231122	-60.46	1700	20240722	0.12	3800	-55.21	20240110	1700	0.12	20240722	4305	-60.46	20231122	1700	0.12	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
59	20240722	150239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1703	-36	5	-2.07	39279791	22834	192.58	1770	1770	1700	2260	1218	1739	1720.23	0.47	-5784	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	382	-1.70	0.26	12	0.10	-1003.00	6441.00	4305	20231122	-60.44	1700	20240722	0.18	3800	-55.18	20240110	1700	0.18	20240722	4305	-60.44	20231122	1700	0.18	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
60	20240722	140239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1704	-35	5	-2.01	35401621	20560	173.40	1770	1770	1700	2260	1218	1739	1721.87	0.47	-5448	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	382	-1.70	0.26	12	0.09	-1003.00	6441.00	4305	20231122	-60.42	1700	20240722	0.24	3800	-55.16	20240110	1700	0.24	20240722	4305	-60.42	20231122	1700	0.24	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
61	20240722	130238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1702	-37	5	-2.13	30182788	17500	147.59	1770	1770	1700	2260	1218	1739	1724.73	0.47	-5415	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	382	-1.70	0.26	12	0.08	-1003.00	6441.00	4305	20231122	-60.46	1700	20240722	0.12	3800	-55.21	20240110	1700	0.12	20240722	4305	-60.46	20231122	1700	0.12	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
62	20240722	120238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1714	-25	5	-1.44	26728785	15472	130.49	1770	1770	1700	2260	1218	1739	1727.56	0.47	-5413	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	385	-1.71	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-60.19	1700	20240722	0.82	3800	-54.89	20240110	1700	0.82	20240722	4305	-60.19	20231122	1700	0.82	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
63	20240722	110239	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1724	-15	5	-0.86	12348384	7080	59.71	1770	1770	1724	2260	1218	1739	1744.12	0.47	-1928	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	387	-1.72	0.27	12	0.03	-1003.00	6441.00	4305	20231122	-59.95	1724	20240722	0.00	3800	-54.63	20240110	1724	0.00	20240722	4305	-59.95	20231122	1724	0.00	20240722	0.24	N	009440	500	112 억	105050	N	N	0	N	N
64	20240722	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	1739	0	3	0.00	8106765	4630	39.05	1770	1770	1739	2260	1218	1739	1750.92	0.47	-483	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	390	-1.73	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-59.61	1736	20240719	0.17	3800	-54.24	20240110	1736	0.17	20240719	4305	-59.61	20231122	1736	0.17	20240719	0.24	N	009440	500	112 억	105050	N	N	0	N	N
65	20240722	090238	57	100.00	KOSPI		금융업	N	N	N	N	N	1755	16	2	0.92	1605305	907	7.65	1770	1770	1755	2260	1218	1739	1769.91	0.47	-4	1758	1748	1742	1732	1726	1745	1729	112	521	500	1040	1	1	22434980	394	-1.75	0.27	12	0.00	-1003.00	6441.00	4305	20231122	-59.23	1736	20240719	1.09	3800	-53.82	20240110	1736	1.09	20240719	4305	-59.23	20231122	1736	1.09	20240719	0.24	N	009440	500	112 억	105050	N	N	0	N	N
66	20240719	160235	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1739	-14	5	-0.80	20527361	11796	39.14	1749	1752	1736	2275	1228	1753	1740.20	0.48	-3273	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	390	-1.73	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-59.61	1736	20240719	0.17	3800	-54.24	20240110	1736	0.17	20240719	4305	-59.61	20231122	1736	0.17	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
67	20240719	150236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1745	-8	5	-0.46	20024237	11507	38.18	1749	1752	1736	2275	1228	1753	1740.18	0.48	-3233	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	391	-1.74	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-59.47	1736	20240719	0.52	3800	-54.08	20240110	1736	0.52	20240719	4305	-59.47	20231122	1736	0.52	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
68	20240719	140237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1739	-14	5	-0.80	20001613	11494	38.14	1749	1752	1736	2275	1228	1753	1740.18	0.48	-3233	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	390	-1.73	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-59.61	1736	20240719	0.17	3800	-54.24	20240110	1736	0.17	20240719	4305	-59.61	20231122	1736	0.17	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
69	20240719	130233	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1744	-9	5	-0.51	17057080	9799	32.52	1749	1752	1736	2275	1228	1753	1740.70	0.48	-2724	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	391	-1.74	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-59.49	1736	20240719	0.46	3800	-54.11	20240110	1736	0.46	20240719	4305	-59.49	20231122	1736	0.46	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
70	20240719	120234	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1742	-11	5	-0.63	9016854	5175	17.17	1749	1752	1736	2275	1228	1753	1742.39	0.48	-2561	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	391	-1.74	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-59.54	1736	20240719	0.35	3800	-54.16	20240110	1736	0.35	20240719	4305	-59.54	20231122	1736	0.35	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
71	20240719	110235	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1745	-8	5	-0.46	6985362	4008	13.30	1749	1752	1736	2275	1228	1753	1742.85	0.48	-2448	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	391	-1.74	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-59.47	1736	20240719	0.52	3800	-54.08	20240110	1736	0.52	20240719	4305	-59.47	20231122	1736	0.52	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
72	20240719	100220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1745	-8	5	-0.46	6811411	3908	12.97	1749	1752	1736	2275	1228	1753	1742.94	0.48	-2448	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	391	-1.74	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-59.47	1736	20240719	0.52	3800	-54.08	20240110	1736	0.52	20240719	4305	-59.47	20231122	1736	0.52	20240719	0.18	N	009440	500	112 억	108359	N	N	3	N	N
73	20240719	090245	57	100.00	KOSPI		금융업	N	N	N	N	N	1752	-1	5	-0.06	750324	429	1.42	1749	1752	1749	2275	1228	1753	1749.01	0.48	-1	1779	1766	1757	1744	1735	1761	1739	112	522	500	1050	1	1	22434980	393	-1.75	0.27	12	0.00	-1003.00	6441.00	4305	20231122	-59.30	1741	20240715	0.63	3800	-53.89	20240110	1741	0.63	20240715	4305	-59.30	20231122	1741	0.63	20240715	0.18	N	009440	500	112 억	108359	N	N	3	N	N
74	20240718	160232	57	100.00	KOSPI		금융업	N	N	N	N	N	1753	-18	5	-1.02	52943075	30136	100.18	1770	1770	1748	2300	1240	1771	1756.81	0.48	1714	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	393	-1.75	0.27	12	0.13	-1003.00	6441.00	4305	20231122	-59.28	1741	20240715	0.69	3800	-53.87	20240110	1741	0.69	20240715	4305	-59.28	20231122	1741	0.69	20240715	0.18	N	009440	500	112 억	106701	N	N	3	N	N
75	20240718	150234	57	100.00	KOSPI		금융업	N	N	N	N	N	1758	-13	5	-0.73	49551124	28205	93.76	1770	1770	1748	2300	1240	1771	1756.82	0.48	1685	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	394	-1.75	0.27	12	0.13	-1003.00	6441.00	4305	20231122	-59.16	1741	20240715	0.98	3800	-53.74	20240110	1741	0.98	20240715	4305	-59.16	20231122	1741	0.98	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
76	20240718	140232	57	100.00	KOSPI		금융업	N	N	N	N	N	1754	-17	5	-0.96	41202530	23463	78.00	1770	1770	1748	2300	1240	1771	1756.06	0.48	1317	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	394	-1.75	0.27	12	0.10	-1003.00	6441.00	4305	20231122	-59.26	1741	20240715	0.75	3800	-53.84	20240110	1741	0.75	20240715	4305	-59.26	20231122	1741	0.75	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
77	20240718	130233	57	100.00	KOSPI		금융업	N	N	N	N	N	1756	-15	5	-0.85	37673302	21448	71.30	1770	1770	1750	2300	1240	1771	1756.49	0.48	1899	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	394	-1.75	0.27	12	0.10	-1003.00	6441.00	4305	20231122	-59.21	1741	20240715	0.86	3800	-53.79	20240110	1741	0.86	20240715	4305	-59.21	20231122	1741	0.86	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
78	20240718	120233	57	100.00	KOSPI		금융업	N	N	N	N	N	1756	-15	5	-0.85	32047692	18234	60.62	1770	1770	1750	2300	1240	1771	1757.58	0.48	1892	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	394	-1.75	0.27	12	0.08	-1003.00	6441.00	4305	20231122	-59.21	1741	20240715	0.86	3800	-53.79	20240110	1741	0.86	20240715	4305	-59.21	20231122	1741	0.86	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
79	20240718	110233	57	100.00	KOSPI		금융업	N	N	N	N	N	1753	-18	5	-1.02	29082271	16541	54.99	1770	1770	1750	2300	1240	1771	1758.19	0.48	1554	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	393	-1.75	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-59.28	1741	20240715	0.69	3800	-53.87	20240110	1741	0.69	20240715	4305	-59.28	20231122	1741	0.69	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
80	20240718	100235	57	100.00	KOSPI		금융업	N	N	N	N	N	1758	-13	5	-0.73	25243430	14353	47.71	1770	1770	1750	2300	1240	1771	1758.76	0.48	1392	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	394	-1.75	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-59.16	1741	20240715	0.98	3800	-53.74	20240110	1741	0.98	20240715	4305	-59.16	20231122	1741	0.98	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
81	20240718	090236	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-1	5	-0.06	617730	349	1.16	1770	1770	1770	2300	1240	1771	1770.00	0.48	48	1796	1783	1771	1758	1746	1777	1752	112	529	500	1060	1	1	22434980	397	-1.76	0.27	12	0.00	-1003.00	6441.00	4305	20231122	-58.89	1741	20240715	1.67	3800	-53.42	20240110	1741	1.67	20240715	4305	-58.89	20231122	1741	1.67	20240715	0.18	N	009440	500	112 억	106701	N	N	4	N	N
82	20240717	160241	57	100.00	KOSPI		금융업	N	N	N	N	N	1771	-1	5	-0.06	53337047	30076	124.57	1772	1784	1759	2300	1241	1772	1773.41	0.45	5617	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	397	-1.77	0.27	12	0.13	-1003.00	6441.00	4305	20231122	-58.86	1741	20240715	1.72	3800	-53.39	20240110	1741	1.72	20240715	4305	-58.86	20231122	1741	1.72	20240715	0.18	N	009440	500	112 억	101032	N	N	4	N	N
83	20240717	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-2	5	-0.11	52482748	29594	122.58	1772	1784	1759	2300	1241	1772	1773.43	0.45	5719	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	397	-1.76	0.27	12	0.13	-1003.00	6441.00	4305	20231122	-58.89	1741	20240715	1.67	3800	-53.42	20240110	1741	1.67	20240715	4305	-58.89	20231122	1741	1.67	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
84	20240717	140243	57	100.00	KOSPI		금융업	N	N	N	N	N	1779	7	2	0.40	30265638	17106	70.85	1772	1783	1759	2300	1241	1772	1769.30	0.45	4610	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	399	-1.77	0.28	12	0.08	-1003.00	6441.00	4305	20231122	-58.68	1741	20240715	2.18	3800	-53.18	20240110	1741	2.18	20240715	4305	-58.68	20231122	1741	2.18	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
85	20240717	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	1761	-11	5	-0.62	27194299	15364	63.64	1772	1783	1759	2300	1241	1772	1770.00	0.45	4606	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	395	-1.76	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-59.09	1741	20240715	1.15	3800	-53.66	20240110	1741	1.15	20240715	4305	-59.09	20231122	1741	1.15	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
86	20240717	120242	57	100.00	KOSPI		금융업	N	N	N	N	N	1768	-4	5	-0.23	21803972	12304	50.96	1772	1783	1767	2300	1241	1772	1772.10	0.45	4300	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	397	-1.76	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-58.93	1741	20240715	1.55	3800	-53.47	20240110	1741	1.55	20240715	4305	-58.93	20231122	1741	1.55	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
87	20240717	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	1769	-3	5	-0.17	19228009	10847	44.93	1772	1783	1767	2300	1241	1772	1772.66	0.45	4400	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	397	-1.76	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-58.91	1741	20240715	1.61	3800	-53.45	20240110	1741	1.61	20240715	4305	-58.91	20231122	1741	1.61	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
88	20240717	100241	57	100.00	KOSPI		금융업	N	N	N	N	N	1767	-5	5	-0.28	17994550	10150	42.04	1772	1783	1767	2300	1241	1772	1772.86	0.45	4098	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	396	-1.76	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-58.95	1741	20240715	1.49	3800	-53.50	20240110	1741	1.49	20240715	4305	-58.95	20231122	1741	1.49	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
89	20240717	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	1772	0	3	0.00	2627876	1483	6.14	1772	1772	1772	2300	1241	1772	1772.00	0.45	426	1800	1786	1766	1752	1732	1793	1759	112	528	500	1060	1	1	22434980	398	-1.77	0.28	12	0.01	-1003.00	6441.00	4305	20231122	-58.84	1741	20240715	1.78	3800	-53.37	20240110	1741	1.78	20240715	4305	-58.84	20231122	1741	1.78	20240715	0.18	N	009440	500	112 억	101032	N	N	0	N	N
90	20240716	160242	57	100.00	KOSPI		금융업	N	N	N	N	N	1772	9	2	0.51	42368922	24133	119.93	1763	1780	1746	2290	1235	1763	1755.64	0.44	1270	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	398	-1.77	0.28	12	0.11	-1003.00	6441.00	4305	20231122	-58.84	1741	20240715	1.78	3800	-53.37	20240110	1741	1.78	20240715	4305	-58.84	20231122	1741	1.78	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
91	20240716	150245	57	100.00	KOSPI		금융업	N	N	N	N	N	1773	10	2	0.57	41799949	23811	118.33	1763	1780	1746	2290	1235	1763	1755.49	0.44	1261	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	398	-1.77	0.28	12	0.11	-1003.00	6441.00	4305	20231122	-58.82	1741	20240715	1.84	3800	-53.34	20240110	1741	1.84	20240715	4305	-58.82	20231122	1741	1.84	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
92	20240716	140244	57	100.00	KOSPI		금융업	N	N	N	N	N	1773	10	2	0.57	40672728	23175	115.17	1763	1780	1746	2290	1235	1763	1755.03	0.44	1112	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	398	-1.77	0.28	12	0.10	-1003.00	6441.00	4305	20231122	-58.82	1741	20240715	1.84	3800	-53.34	20240110	1741	1.84	20240715	4305	-58.82	20231122	1741	1.84	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
93	20240716	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	1780	17	2	0.96	39902843	22742	113.01	1763	1780	1746	2290	1235	1763	1754.59	0.44	1074	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	399	-1.77	0.28	12	0.10	-1003.00	6441.00	4305	20231122	-58.65	1741	20240715	2.24	3800	-53.16	20240110	1741	2.24	20240715	4305	-58.65	20231122	1741	2.24	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
94	20240716	120244	57	100.00	KOSPI		금융업	N	N	N	N	N	1776	13	2	0.74	35312262	20159	100.18	1763	1777	1746	2290	1235	1763	1751.69	0.44	719	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	398	-1.77	0.28	12	0.09	-1003.00	6441.00	4305	20231122	-58.75	1741	20240715	2.01	3800	-53.26	20240110	1741	2.01	20240715	4305	-58.75	20231122	1741	2.01	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
95	20240716	110244	57	100.00	KOSPI		금융업	N	N	N	N	N	1751	-12	5	-0.68	27976835	15977	79.40	1763	1763	1750	2290	1235	1763	1751.07	0.44	224	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	393	-1.75	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-59.33	1741	20240715	0.57	3800	-53.92	20240110	1741	0.57	20240715	4305	-59.33	20231122	1741	0.57	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
96	20240716	100243	57	100.00	KOSPI		금융업	N	N	N	N	N	1759	-4	5	-0.23	2056534	1169	5.81	1763	1763	1751	2290	1235	1763	1759.22	0.44	-300	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	395	-1.75	0.27	12	0.01	-1003.00	6441.00	4305	20231122	-59.14	1741	20240715	1.03	3800	-53.71	20240110	1741	1.03	20240715	4305	-59.14	20231122	1741	1.03	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
97	20240716	090242	57	100.00	KOSPI		금융업	N	N	N	N	N	1761	-2	5	-0.11	512318	291	1.45	1763	1763	1758	2290	1235	1763	1760.54	0.44	-251	1785	1773	1757	1745	1729	1766	1738	112	527	500	1050	1	1	22434980	395	-1.76	0.27	12	0.00	-1003.00	6441.00	4305	20231122	-59.09	1741	20240715	1.15	3800	-53.66	20240110	1741	1.15	20240715	4305	-59.09	20231122	1741	1.15	20240715	0.18	N	009440	500	112 억	99814	N	N	0	N	N
98	20240715	160240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1763	-6	5	-0.34	35119375	20022	138.67	1764	1769	1741	2295	1239	1769	1754.04	0.44	284	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	396	-1.76	0.27	12	0.09	-1003.00	6441.00	4305	20231122	-59.05	1741	20240715	1.26	3800	-53.61	20240110	1741	1.26	20240715	4305	-59.05	20231122	1741	1.26	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
99	20240715	150241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1765	-4	5	-0.23	32860357	18744	129.82	1764	1765	1741	2295	1239	1769	1753.11	0.44	290	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	396	-1.76	0.27	12	0.08	-1003.00	6441.00	4305	20231122	-59.00	1741	20240715	1.38	3800	-53.55	20240110	1741	1.38	20240715	4305	-59.00	20231122	1741	1.38	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
100	20240715	140240	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1763	-6	5	-0.34	30324248	17306	119.86	1764	1764	1741	2295	1239	1769	1752.24	0.44	243	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	396	-1.76	0.27	12	0.08	-1003.00	6441.00	4305	20231122	-59.05	1741	20240715	1.26	3800	-53.61	20240110	1741	1.26	20240715	4305	-59.05	20231122	1741	1.26	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
101	20240715	130241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1763	-6	5	-0.34	29444187	16806	116.39	1764	1764	1741	2295	1239	1769	1752.00	0.44	57	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	396	-1.76	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-59.05	1741	20240715	1.26	3800	-53.61	20240110	1741	1.26	20240715	4305	-59.05	20231122	1741	1.26	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
102	20240715	120241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1751	-18	5	-1.02	26350441	15044	104.19	1764	1764	1741	2295	1239	1769	1751.56	0.44	-274	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	393	-1.75	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-59.33	1741	20240715	0.57	3800	-53.92	20240110	1741	0.57	20240715	4305	-59.33	20231122	1741	0.57	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
103	20240715	110241	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1750	-19	5	-1.07	23844785	13608	94.24	1764	1764	1745	2295	1239	1769	1752.26	0.44	-265	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	393	-1.74	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-59.35	1745	20240715	0.29	3800	-53.95	20240110	1745	0.29	20240715	4305	-59.35	20231122	1745	0.29	20240715	0.18	N	009440	500	112 억	99604	N	N	1	N	N
104	20240715	100242	57	100.00	KOSPI		금융업	N	N	N	N	N	1764	-5	5	-0.28	6229513	3549	24.58	1764	1764	1754	2295	1239	1769	1755.29	0.44	375	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	396	-1.76	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-59.02	1745	20240708	1.09	3800	-53.58	20240110	1745	1.09	20240708	4305	-59.02	20231122	1745	1.09	20240708	0.18	N	009440	500	112 억	99604	N	N	1	N	N
105	20240715	090241	57	100.00	KOSPI		금융업	N	N	N	N	N	1757	-12	5	-0.68	236225	134	0.93	1764	1764	1757	2295	1239	1769	1762.87	0.44	-22	1791	1780	1764	1753	1737	1772	1745	112	526	500	1060	1	1	22434980	394	-1.75	0.27	12	0.00	-1003.00	6441.00	4305	20231122	-59.19	1745	20240708	0.69	3800	-53.76	20240110	1745	0.69	20240708	4305	-59.19	20231122	1745	0.69	20240708	0.18	N	009440	500	112 억	99604	N	N	1	N	N
106	20240712	160239	57	100.00	KOSPI		금융업	N	N	N	N	N	1769	-1	5	-0.06	25365339	14385	103.97	1770	1775	1748	2300	1239	1770	1763.32	0.45	-430	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-58.91	1745	20240708	1.38	3800	-53.45	20240110	1745	1.38	20240708	4305	-58.91	20231122	1745	1.38	20240708	0.18	N	009440	500	112 억	100012	N	N	1	N	N
107	20240712	150240	57	100.00	KOSPI		금융업	N	N	N	N	N	1761	-9	5	-0.51	23361214	13248	95.75	1770	1775	1748	2300	1239	1770	1763.38	0.45	-329	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	395	-1.76	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-59.09	1745	20240708	0.92	3800	-53.66	20240110	1745	0.92	20240708	4305	-59.09	20231122	1745	0.92	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
108	20240712	140242	57	100.00	KOSPI		금융업	N	N	N	N	N	1761	-9	5	-0.51	17925492	10160	73.43	1770	1775	1748	2300	1239	1770	1764.32	0.45	-296	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	395	-1.76	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-59.09	1745	20240708	0.92	3800	-53.66	20240110	1745	0.92	20240708	4305	-59.09	20231122	1745	0.92	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
109	20240712	130241	57	100.00	KOSPI		금융업	N	N	N	N	N	1767	-3	5	-0.17	6942515	3923	28.35	1770	1775	1748	2300	1239	1770	1769.70	0.45	-288	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	396	-1.76	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-58.95	1745	20240708	1.26	3800	-53.50	20240110	1745	1.26	20240708	4305	-58.95	20231122	1745	1.26	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
110	20240712	120241	57	100.00	KOSPI		금융업	N	N	N	N	N	1766	-4	5	-0.23	6387959	3609	26.08	1770	1775	1748	2300	1239	1770	1770.01	0.45	-280	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	396	-1.76	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-58.98	1745	20240708	1.20	3800	-53.53	20240110	1745	1.20	20240708	4305	-58.98	20231122	1745	1.20	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
111	20240712	110239	57	100.00	KOSPI		금융업	N	N	N	N	N	1769	-1	5	-0.06	5765384	3257	23.54	1770	1775	1748	2300	1239	1770	1770.15	0.45	-212	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.01	-1003.00	6441.00	4305	20231122	-58.91	1745	20240708	1.38	3800	-53.45	20240110	1745	1.38	20240708	4305	-58.91	20231122	1745	1.38	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
112	20240712	100241	57	100.00	KOSPI		금융업	N	N	N	N	N	1773	3	2	0.17	4641331	2623	18.96	1770	1775	1748	2300	1239	1770	1769.47	0.45	-227	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	398	-1.77	0.28	12	0.01	-1003.00	6441.00	4305	20231122	-58.82	1745	20240708	1.60	3800	-53.34	20240110	1745	1.60	20240708	4305	-58.82	20231122	1745	1.60	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
113	20240712	090240	57	100.00	KOSPI		금융업	N	N	N	N	N	1775	5	2	0.28	2253919	1272	9.19	1770	1775	1770	2300	1239	1770	1771.95	0.45	300	1797	1783	1775	1761	1753	1779	1757	112	530	500	1060	1	1	22434980	398	-1.77	0.28	12	0.01	-1003.00	6441.00	4305	20231122	-58.77	1745	20240708	1.72	3800	-53.29	20240110	1745	1.72	20240708	4305	-58.77	20231122	1745	1.72	20240708	0.18	N	009440	500	112 억	100012	N	N	17	N	N
114	20240711	160238	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-18	5	-1.01	24505301	13806	70.84	1789	1789	1767	2320	1252	1788	1774.97	0.44	1455	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	397	-1.76	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	98605	N	N	17	N	N
115	20240711	150241	57	100.00	KOSPI		금융업	N	N	N	N	N	1771	-17	5	-0.95	17102830	9625	49.39	1789	1789	1767	2320	1252	1788	1776.92	0.44	2092	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	397	-1.77	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-58.86	1745	20240708	1.49	3800	-53.39	20240110	1745	1.49	20240708	4305	-58.86	20231122	1745	1.49	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
116	20240711	140240	57	100.00	KOSPI		금융업	N	N	N	N	N	1769	-19	5	-1.06	14544554	8180	41.97	1789	1789	1767	2320	1252	1788	1778.06	0.44	1972	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	397	-1.76	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-58.91	1745	20240708	1.38	3800	-53.45	20240110	1745	1.38	20240708	4305	-58.91	20231122	1745	1.38	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
117	20240711	130240	57	100.00	KOSPI		금융업	N	N	N	N	N	1771	-17	5	-0.95	11797761	6629	34.02	1789	1789	1767	2320	1252	1788	1779.72	0.44	1976	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	397	-1.77	0.27	12	0.03	-1003.00	6441.00	4305	20231122	-58.86	1745	20240708	1.49	3800	-53.39	20240110	1745	1.49	20240708	4305	-58.86	20231122	1745	1.49	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
118	20240711	120240	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	-11	5	-0.62	10802491	6068	31.14	1789	1789	1767	2320	1252	1788	1780.24	0.44	1976	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	399	-1.77	0.28	12	0.03	-1003.00	6441.00	4305	20231122	-58.72	1745	20240708	1.83	3800	-53.24	20240110	1745	1.83	20240708	4305	-58.72	20231122	1745	1.83	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
119	20240711	110239	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	-11	5	-0.62	10064631	5653	29.01	1789	1789	1767	2320	1252	1788	1780.41	0.44	1986	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	399	-1.77	0.28	12	0.03	-1003.00	6441.00	4305	20231122	-58.72	1745	20240708	1.83	3800	-53.24	20240110	1745	1.83	20240708	4305	-58.72	20231122	1745	1.83	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
120	20240711	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	1779	-9	5	-0.50	9643279	5416	27.79	1789	1789	1767	2320	1252	1788	1780.52	0.44	2031	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	399	-1.77	0.28	12	0.02	-1003.00	6441.00	4305	20231122	-58.68	1745	20240708	1.95	3800	-53.18	20240110	1745	1.95	20240708	4305	-58.68	20231122	1745	1.95	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
121	20240711	090238	57	100.00	KOSPI		금융업	N	N	N	N	N	1767	-21	5	-1.17	3579746	2008	10.30	1789	1789	1767	2320	1252	1788	1782.74	0.44	-927	1810	1799	1778	1767	1746	1804	1772	112	532	500	1070	1	1	22434980	396	-1.76	0.27	12	0.01	-1003.00	6441.00	4305	20231122	-58.95	1745	20240708	1.26	3800	-53.50	20240110	1745	1.26	20240708	4305	-58.95	20231122	1745	1.26	20240708	0.18	N	009440	500	112 억	98605	N	N	8	N	N
122	20240710	160239	57	100.00	KOSPI		금융업	N	N	N	N	N	1788	18	2	1.02	34471797	19487	117.31	1770	1789	1757	2300	1239	1770	1768.96	0.43	2246	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	401	-1.78	0.28	12	0.09	-1003.00	6441.00	4305	20231122	-58.47	1745	20240708	2.46	3800	-52.95	20240110	1745	2.46	20240708	4305	-58.47	20231122	1745	2.46	20240708	0.18	N	009440	500	112 억	96377	N	N	8	N	N
123	20240710	150239	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	7	2	0.40	30517454	17264	103.92	1770	1780	1757	2300	1239	1770	1767.69	0.43	1625	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	399	-1.77	0.28	12	0.08	-1003.00	6441.00	4305	20231122	-58.72	1745	20240708	1.83	3800	-53.24	20240110	1745	1.83	20240708	4305	-58.72	20231122	1745	1.83	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
124	20240710	140238	57	100.00	KOSPI		금융업	N	N	N	N	N	1772	2	2	0.11	27622430	15631	94.09	1770	1780	1757	2300	1239	1770	1767.16	0.43	557	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	398	-1.77	0.28	12	0.07	-1003.00	6441.00	4305	20231122	-58.84	1745	20240708	1.55	3800	-53.37	20240110	1745	1.55	20240708	4305	-58.84	20231122	1745	1.55	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
125	20240710	130239	57	100.00	KOSPI		금융업	N	N	N	N	N	1768	-2	5	-0.11	22663819	12826	77.21	1770	1780	1760	2300	1239	1770	1767.02	0.43	-1790	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.06	-1003.00	6441.00	4305	20231122	-58.93	1745	20240708	1.32	3800	-53.47	20240110	1745	1.32	20240708	4305	-58.93	20231122	1745	1.32	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
126	20240710	120237	57	100.00	KOSPI		금융업	N	N	N	N	N	1766	-4	5	-0.23	18376461	10400	62.61	1770	1780	1760	2300	1239	1770	1766.97	0.43	-1828	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	396	-1.76	0.27	12	0.05	-1003.00	6441.00	4305	20231122	-58.98	1745	20240708	1.20	3800	-53.53	20240110	1745	1.20	20240708	4305	-58.98	20231122	1745	1.20	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
127	20240710	110240	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	0	3	0.00	9948877	5619	33.82	1770	1780	1768	2300	1239	1770	1770.58	0.43	-1964	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.03	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
128	20240710	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	0	3	0.00	8343437	4713	28.37	1770	1780	1768	2300	1239	1770	1770.30	0.43	-1898	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.02	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
129	20240710	090239	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	7	2	0.40	238984	135	0.81	1770	1780	1770	2300	1239	1770	1770.25	0.43	-25	1812	1790	1773	1751	1734	1782	1743	112	530	500	1060	1	1	22434980	399	-1.77	0.28	12	0.00	-1003.00	6441.00	4305	20231122	-58.72	1745	20240708	1.83	3800	-53.24	20240110	1745	1.83	20240708	4305	-58.72	20231122	1745	1.83	20240708	0.18	N	009440	500	112 억	96377	N	N	10	N	N
130	20240709	160238	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-14	5	-0.78	29420097	16591	106.33	1795	1795	1756	2315	1249	1784	1773.26	0.43	391	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	397	-1.76	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	96022	N	N	10	N	N
131	20240709	150239	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-14	5	-0.78	28809087	16246	104.11	1795	1795	1756	2315	1249	1784	1773.30	0.43	453	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	397	-1.76	0.27	12	0.07	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
132	20240709	140238	57	100.00	KOSPI		금융업	N	N	N	N	N	1773	-11	5	-0.62	18131021	10226	65.53	1795	1795	1756	2315	1249	1784	1773.03	0.43	475	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	398	-1.77	0.28	12	0.05	-1003.00	6441.00	4305	20231122	-58.82	1745	20240708	1.60	3800	-53.34	20240110	1745	1.60	20240708	4305	-58.82	20231122	1745	1.60	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
133	20240709	130239	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	-7	5	-0.39	17831052	10057	64.45	1795	1795	1756	2315	1249	1784	1773.00	0.43	626	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	399	-1.77	0.28	12	0.04	-1003.00	6441.00	4305	20231122	-58.72	1745	20240708	1.83	3800	-53.24	20240110	1745	1.83	20240708	4305	-58.72	20231122	1745	1.83	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
134	20240709	120240	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-14	5	-0.78	16419116	9263	59.36	1795	1795	1756	2315	1249	1784	1772.55	0.43	669	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	397	-1.76	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-58.89	1745	20240708	1.43	3800	-53.42	20240110	1745	1.43	20240708	4305	-58.89	20231122	1745	1.43	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
135	20240709	110239	57	100.00	KOSPI		금융업	N	N	N	N	N	1773	-11	5	-0.62	16059066	9060	58.06	1795	1795	1756	2315	1249	1784	1772.52	0.43	707	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	398	-1.77	0.28	12	0.04	-1003.00	6441.00	4305	20231122	-58.82	1745	20240708	1.60	3800	-53.34	20240110	1745	1.60	20240708	4305	-58.82	20231122	1745	1.60	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
136	20240709	100238	57	100.00	KOSPI		금융업	N	N	N	N	N	1772	-12	5	-0.67	15188757	8569	54.92	1795	1795	1756	2315	1249	1784	1772.52	0.43	791	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	398	-1.77	0.28	12	0.04	-1003.00	6441.00	4305	20231122	-58.84	1745	20240708	1.55	3800	-53.37	20240110	1745	1.55	20240708	4305	-58.84	20231122	1745	1.55	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
137	20240709	090239	57	100.00	KOSPI		금융업	N	N	N	N	N	1787	3	2	0.17	3550144	1979	12.68	1795	1795	1787	2315	1249	1784	1793.91	0.43	-215	1811	1797	1771	1757	1731	1804	1764	112	531	500	1070	1	1	22434980	401	-1.78	0.28	12	0.01	-1003.00	6441.00	4305	20231122	-58.49	1745	20240708	2.41	3800	-52.97	20240110	1745	2.41	20240708	4305	-58.49	20231122	1745	2.41	20240708	0.18	N	009440	500	112 억	96022	N	N	14	N	N
138	20240708	160237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1784	34	2	1.94	26962963	15326	103.34	1745	1785	1745	2275	1225	1750	1759.26	0.39	7551	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	400	-1.78	0.28	12	0.07	-1003.00	6441.00	4305	20231122	-58.56	1745	20240708	2.23	3800	-53.05	20240110	1745	2.23	20240708	4305	-58.56	20231122	1745	2.23	20240708	0.18	N	009440	500	112 억	88513	N	N	14	N	N
139	20240708	150238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1780	30	2	1.71	25152827	14309	96.48	1745	1780	1745	2275	1225	1750	1757.83	0.39	7536	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	399	-1.77	0.28	12	0.06	-1003.00	6441.00	4305	20231122	-58.65	1745	20240708	2.01	3800	-53.16	20240110	1745	2.01	20240708	4305	-58.65	20231122	1745	2.01	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
140	20240708	140238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1772	22	2	1.26	23096539	13149	88.66	1745	1774	1745	2275	1225	1750	1756.52	0.39	7140	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	398	-1.77	0.28	12	0.06	-1003.00	6441.00	4305	20231122	-58.84	1745	20240708	1.55	3800	-53.37	20240110	1745	1.55	20240708	4305	-58.84	20231122	1745	1.55	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
141	20240708	130237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1772	22	2	1.26	23092996	13147	88.65	1745	1774	1745	2275	1225	1750	1756.52	0.39	7140	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	398	-1.77	0.28	12	0.06	-1003.00	6441.00	4305	20231122	-58.84	1745	20240708	1.55	3800	-53.37	20240110	1745	1.55	20240708	4305	-58.84	20231122	1745	1.55	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
142	20240708	120238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1756	6	2	0.34	16408920	9359	63.10	1745	1770	1745	2275	1225	1750	1753.28	0.39	3972	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	394	-1.75	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-59.21	1745	20240708	0.63	3800	-53.79	20240110	1745	0.63	20240708	4305	-59.21	20231122	1745	0.63	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
143	20240708	110236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1755	5	2	0.29	16270024	9280	62.57	1745	1770	1745	2275	1225	1750	1753.24	0.39	3973	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	394	-1.75	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-59.23	1745	20240708	0.57	3800	-53.82	20240110	1745	0.57	20240708	4305	-59.23	20231122	1745	0.57	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
144	20240708	100237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1769	19	2	1.09	14657489	8362	56.38	1745	1770	1745	2275	1225	1750	1752.87	0.39	3989	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	397	-1.76	0.27	12	0.04	-1003.00	6441.00	4305	20231122	-58.91	1745	20240708	1.38	3800	-53.45	20240110	1745	1.38	20240708	4305	-58.91	20231122	1745	1.38	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
145	20240708	090237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1745	-5	5	-0.29	4030950	2310	15.58	1745	1745	1745	2275	1225	1750	1745.00	0.39	0	1776	1762	1756	1742	1736	1760	1740	112	525	500	1050	1	1	22434980	391	-1.74	0.27	12	0.01	-1003.00	6441.00	4305	20231122	-59.47	1745	20240708	0.00	3800	-54.08	20240110	1745	0.00	20240708	4305	-59.47	20231122	1745	0.00	20240708	0.18	N	009440	500	112 억	88513	N	N	15	N	N
146	20240705	160237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1750	-1	5	-0.06	25954377	14801	92.29	1752	1770	1750	2275	1226	1751	1753.57	0.39	1104	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	393	-1.74	0.27	12	0.07	-1003.00	6441.00	4315	20230629	-59.44	1750	20240705	0.00	3800	-53.95	20240110	1750	0.00	20240705	4305	-59.35	20231122	1750	0.00	20240705	0.18	N	009440	500	112 억	87389	N	N	15	N	N
147	20240705	150237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1753	2	2	0.11	22483056	12818	79.92	1752	1770	1750	2275	1226	1751	1754.02	0.39	1418	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	393	-1.75	0.27	12	0.06	-1003.00	6441.00	4315	20230629	-59.37	1750	20240705	0.17	3800	-53.87	20240110	1750	0.17	20240705	4305	-59.28	20231122	1750	0.17	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
148	20240705	140238	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1755	4	2	0.23	20517699	11698	72.94	1752	1770	1750	2275	1226	1751	1753.95	0.39	2227	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	394	-1.75	0.27	12	0.05	-1003.00	6441.00	4315	20230629	-59.33	1750	20240705	0.29	3800	-53.82	20240110	1750	0.29	20240705	4305	-59.23	20231122	1750	0.29	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
149	20240705	130237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1750	-1	5	-0.06	15620809	8903	55.51	1752	1770	1750	2275	1226	1751	1754.56	0.39	1492	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	393	-1.74	0.27	12	0.04	-1003.00	6441.00	4315	20230629	-59.44	1750	20240705	0.00	3800	-53.95	20240110	1750	0.00	20240705	4305	-59.35	20231122	1750	0.00	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
150	20240705	120237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1767	16	2	0.91	10140171	5775	36.01	1752	1770	1751	2275	1226	1751	1755.87	0.39	1148	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	396	-1.76	0.27	12	0.03	-1003.00	6441.00	4315	20230629	-59.05	1751	20240705	0.91	3800	-53.50	20240110	1751	0.91	20240705	4305	-58.95	20231122	1751	0.91	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
151	20240705	110236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1755	4	2	0.23	6978028	3983	24.83	1752	1758	1751	2275	1226	1751	1751.95	0.39	908	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	394	-1.75	0.27	12	0.02	-1003.00	6441.00	4315	20230629	-59.33	1751	20240705	0.23	3800	-53.82	20240110	1751	0.23	20240705	4305	-59.23	20231122	1751	0.23	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
152	20240705	100236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1751	0	3	0.00	5529671	3157	19.68	1752	1758	1751	2275	1226	1751	1751.56	0.39	883	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	393	-1.75	0.27	12	0.01	-1003.00	6441.00	4315	20230629	-59.42	1751	20240705	0.00	3800	-53.92	20240110	1751	0.00	20240705	4305	-59.33	20231122	1751	0.00	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
153	20240705	090237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1752	1	2	0.06	359125	205	1.28	1752	1758	1751	2275	1226	1751	1751.83	0.39	0	1784	1767	1759	1742	1734	1763	1738	112	524	500	1050	1	1	22434980	393	-1.75	0.27	12	0.00	-1003.00	6441.00	4315	20230629	-59.40	1751	20240705	0.06	3800	-53.89	20240110	1751	0.06	20240705	4305	-59.30	20231122	1751	0.06	20240705	0.18	N	009440	500	112 억	87389	N	N	5	N	N
154	20240704	160236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1751	-16	5	-0.91	28236096	16038	67.84	1766	1776	1751	2295	1237	1767	1760.66	0.39	-577	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	393	-1.75	0.27	12	0.07	-1003.00	6441.00	4590	20230628	-61.85	1751	20240704	0.00	3800	-53.92	20240110	1751	0.00	20240704	4305	-59.33	20231122	1751	0.00	20240704	0.18	N	009440	500	112 억	87519	N	N	5	N	N
155	20240704	150237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1760	-7	5	-0.40	22431179	12725	53.82	1766	1776	1760	2295	1237	1767	1762.76	0.39	-214	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	395	-1.75	0.27	12	0.06	-1003.00	6441.00	4590	20230628	-61.66	1760	20240704	0.00	3800	-53.68	20240110	1760	0.00	20240704	4305	-59.12	20231122	1760	0.00	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
156	20240704	140236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1761	-6	5	-0.34	16012357	9079	38.40	1766	1776	1760	2295	1237	1767	1763.67	0.39	430	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	395	-1.76	0.27	12	0.04	-1003.00	6441.00	4590	20230628	-61.63	1760	20240704	0.06	3800	-53.66	20240110	1760	0.06	20240704	4305	-59.09	20231122	1760	0.06	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
157	20240704	130237	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1762	-5	5	-0.28	9852385	5580	23.60	1766	1776	1761	2295	1237	1767	1765.66	0.39	430	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	395	-1.76	0.27	12	0.02	-1003.00	6441.00	4590	20230628	-61.61	1761	20240704	0.06	3800	-53.63	20240110	1761	0.06	20240704	4305	-59.07	20231122	1761	0.06	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
158	20240704	120236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1770	3	2	0.17	9261856	5245	22.19	1766	1776	1761	2295	1237	1767	1765.84	0.39	432	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	397	-1.76	0.27	12	0.02	-1003.00	6441.00	4590	20230628	-61.44	1761	20240704	0.51	3800	-53.42	20240110	1761	0.51	20240704	4305	-58.89	20231122	1761	0.51	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
159	20240704	110236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1761	-6	5	-0.34	5228581	2961	12.52	1766	1776	1761	2295	1237	1767	1765.82	0.39	-117	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	395	-1.76	0.27	12	0.01	-1003.00	6441.00	4590	20230628	-61.63	1761	20240704	0.00	3800	-53.66	20240110	1761	0.00	20240704	4305	-59.09	20231122	1761	0.00	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
160	20240704	100236	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1775	8	2	0.45	1800644	1019	4.31	1766	1776	1765	2295	1237	1767	1767.07	0.39	-59	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	398	-1.77	0.28	12	0.00	-1003.00	6441.00	4590	20230628	-61.33	1765	20240704	0.57	3800	-53.29	20240110	1765	0.57	20240704	4305	-58.77	20231122	1765	0.57	20240704	0.18	N	009440	500	112 억	87519	N	N	0	N	N
161	20240704	090236	57	100.00	KOSPI		금융업	N	N	N	N	N	1767	0	3	0.00	363806	206	0.87	1766	1767	1766	2295	1237	1767	1766.05	0.39	10	1832	1799	1782	1749	1732	1791	1741	112	528	500	1060	1	1	22434980	396	-1.76	0.27	12	0.00	-1003.00	6441.00	4590	20230628	-61.50	1765	20240703	0.11	3800	-53.50	20240110	1765	0.11	20240703	4305	-58.95	20231122	1765	0.11	20240703	0.18	N	009440	500	112 억	87519	N	N	0	N	N
162	20240703	160235	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	1767	-3	5	-0.17	41954639	23642	60.49	1815	1815	1765	2300	1239	1770	1774.58	0.40	-1613	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	396	-1.76	0.27	12	0.11	-1003.00	6441.00	4590	20230628	-61.50	1765	20240703	0.11	3800	-53.50	20240110	1765	0.11	20240703	4305	-58.95	20231122	1765	0.11	20240703	0.18	N	009440	500	112 억	89123	N	N	0	N	N
163	20240703	150236	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	0	3	0.00	33239485	18710	47.87	1815	1815	1770	2300	1239	1770	1776.56	0.40	-1179	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	397	-1.76	0.27	12	0.08	-1003.00	6441.00	4590	20230628	-61.44	1769	20240521	0.06	3800	-53.42	20240110	1769	0.06	20240521	4305	-58.89	20231122	1769	0.06	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
164	20240703	140236	57	100.00	KOSPI		금융업	N	N	N	N	N	1771	1	2	0.06	27618827	15537	39.75	1815	1815	1770	2300	1239	1770	1777.62	0.40	-1179	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	397	-1.77	0.27	12	0.07	-1003.00	6441.00	4590	20230628	-61.42	1769	20240521	0.11	3800	-53.39	20240110	1769	0.11	20240521	4305	-58.86	20231122	1769	0.11	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
165	20240703	130236	57	100.00	KOSPI		금융업	N	N	N	N	N	1787	17	2	0.96	25026375	14076	36.01	1815	1815	1770	2300	1239	1770	1777.95	0.40	-1119	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	401	-1.78	0.28	12	0.06	-1003.00	6441.00	4590	20230628	-61.07	1769	20240521	1.02	3800	-52.97	20240110	1769	1.02	20240521	4305	-58.49	20231122	1769	1.02	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
166	20240703	120235	57	100.00	KOSPI		금융업	N	N	N	N	N	1791	21	2	1.19	19449561	10952	28.02	1815	1815	1770	2300	1239	1770	1775.89	0.40	581	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	402	-1.79	0.28	12	0.05	-1003.00	6441.00	4590	20230628	-60.98	1769	20240521	1.24	3800	-52.87	20240110	1769	1.24	20240521	4305	-58.40	20231122	1769	1.24	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
167	20240703	110237	57	100.00	KOSPI		금융업	N	N	N	N	N	1796	26	2	1.47	17685617	9964	25.49	1815	1815	1770	2300	1239	1770	1774.95	0.40	-222	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	403	-1.79	0.28	12	0.04	-1003.00	6441.00	4590	20230628	-60.87	1769	20240521	1.53	3800	-52.74	20240110	1769	1.53	20240521	4305	-58.28	20231122	1769	1.53	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
168	20240703	100236	57	100.00	KOSPI		금융업	N	N	N	N	N	1777	7	2	0.40	8946857	5033	12.88	1815	1815	1770	2300	1239	1770	1777.64	0.40	-152	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	399	-1.77	0.28	12	0.02	-1003.00	6441.00	4590	20230628	-61.29	1769	20240521	0.45	3800	-53.24	20240110	1769	0.45	20240521	4305	-58.72	20231122	1769	0.45	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
169	20240703	090236	57	100.00	KOSPI		금융업	N	N	N	N	N	1813	43	2	2.43	1332207	734	1.88	1815	1815	1813	2300	1239	1770	1815.00	0.40	0	1847	1808	1789	1750	1731	1799	1741	112	530	500	1060	1	1	22434980	407	-1.81	0.28	12	0.00	-1003.00	6441.00	4590	20230628	-60.50	1769	20240521	2.49	3800	-52.29	20240110	1769	2.49	20240521	4305	-57.89	20231122	1769	2.49	20240521	0.18	N	009440	500	112 억	89123	N	N	0	N	N
170	20240702	160235	57	100.00	KOSPI		금융업	N	N	N	N	N	1770	-30	5	-1.67	69567664	39055	110.69	1780	1828	1770	2340	1260	1800	1781.27	0.40	-1281	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	397	-1.76	0.27	12	0.17	-1003.00	6441.00	4590	20230628	-61.44	1769	20240521	0.06	3800	-53.42	20240110	1769	0.06	20240521	4305	-58.89	20231122	1769	0.06	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
171	20240702	150235	57	100.00	KOSPI		금융업	N	N	N	N	N	1779	-21	5	-1.17	62605661	35129	99.56	1780	1828	1770	2340	1260	1800	1782.16	0.40	-888	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	399	-1.77	0.28	12	0.16	-1003.00	6441.00	4590	20230628	-61.24	1769	20240521	0.57	3800	-53.18	20240110	1769	0.57	20240521	4305	-58.68	20231122	1769	0.57	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
172	20240702	140235	57	100.00	KOSPI		금융업	N	N	N	N	N	1774	-26	5	-1.44	43129149	24137	68.41	1780	1828	1770	2340	1260	1800	1786.85	0.40	-1458	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	398	-1.77	0.28	12	0.11	-1003.00	6441.00	4590	20230628	-61.35	1769	20240521	0.28	3800	-53.32	20240110	1769	0.28	20240521	4305	-58.79	20231122	1769	0.28	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
173	20240702	130235	57	100.00	KOSPI		금융업	N	N	N	N	N	1786	-14	5	-0.78	38843270	21722	61.57	1780	1828	1770	2340	1260	1800	1788.20	0.40	-1739	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	401	-1.78	0.28	12	0.10	-1003.00	6441.00	4590	20230628	-61.09	1769	20240521	0.96	3800	-53.00	20240110	1769	0.96	20240521	4305	-58.51	20231122	1769	0.96	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
174	20240702	120236	57	100.00	KOSPI		금융업	N	N	N	N	N	1780	-20	5	-1.11	28571163	15929	45.15	1780	1828	1780	2340	1260	1800	1793.66	0.40	-1862	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	399	-1.77	0.28	12	0.07	-1003.00	6441.00	4590	20230628	-61.22	1769	20240521	0.62	3800	-53.16	20240110	1769	0.62	20240521	4305	-58.65	20231122	1769	0.62	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
175	20240702	110235	57	100.00	KOSPI		금융업	N	N	N	N	N	1802	2	2	0.11	20549487	11441	32.43	1780	1828	1780	2340	1260	1800	1796.13	0.40	-1985	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	404	-1.80	0.28	12	0.05	-1003.00	6441.00	4590	20230628	-60.74	1769	20240521	1.87	3800	-52.58	20240110	1769	1.87	20240521	4305	-58.14	20231122	1769	1.87	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
176	20240702	100235	57	100.00	KOSPI		금융업	N	N	N	N	N	1803	3	2	0.17	19660591	10947	31.03	1780	1828	1780	2340	1260	1800	1795.98	0.40	-1985	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	405	-1.80	0.28	12	0.05	-1003.00	6441.00	4590	20230628	-60.72	1769	20240521	1.92	3800	-52.55	20240110	1769	1.92	20240521	4305	-58.12	20231122	1769	1.92	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
177	20240702	090236	57	100.00	KOSPI		금융업	N	N	N	N	N	1803	3	2	0.17	3740893	2100	5.95	1780	1808	1780	2340	1260	1800	1781.38	0.40	-273	1882	1841	1819	1778	1756	1830	1767	112	540	500	1080	1	1	22434980	405	-1.80	0.28	12	0.01	-1003.00	6441.00	4590	20230628	-60.72	1769	20240521	1.92	3800	-52.55	20240110	1769	1.92	20240521	4305	-58.12	20231122	1769	1.92	20240521	0.19	N	009440	500	112 억	90485	N	N	1	N	N
178	20240701	160235	57	100.00	KOSPI		금융업	N	N	N	N	N	1800	-39	5	-2.12	63856540	35188	158.37	1839	1860	1797	2390	1288	1839	1814.72	0.39	2837	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	404	-1.79	0.28	12	0.16	-1003.00	6441.00	4670	20230623	-61.46	1769	20240521	1.75	3800	-52.63	20240110	1769	1.75	20240521	4305	-58.19	20231122	1769	1.75	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
179	20240701	150235	57	100.00	KOSPI		금융업	N	N	N	N	N	1807	-32	5	-1.74	50990575	28039	126.19	1839	1860	1802	2390	1288	1839	1818.56	0.39	3363	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	405	-1.80	0.28	12	0.12	-1003.00	6441.00	4670	20230623	-61.31	1769	20240521	2.15	3800	-52.45	20240110	1769	2.15	20240521	4305	-58.03	20231122	1769	2.15	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
180	20240701	140234	57	100.00	KOSPI		금융업	N	N	N	N	N	1815	-24	5	-1.31	42773753	23491	105.72	1839	1860	1802	2390	1288	1839	1820.86	0.39	4207	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	407	-1.81	0.28	12	0.10	-1003.00	6441.00	4670	20230623	-61.13	1769	20240521	2.60	3800	-52.24	20240110	1769	2.60	20240521	4305	-57.84	20231122	1769	2.60	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
181	20240701	130235	57	100.00	KOSPI		금융업	N	N	N	N	N	1812	-27	5	-1.47	38049869	20883	93.99	1839	1860	1802	2390	1288	1839	1822.05	0.39	3946	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	407	-1.81	0.28	12	0.09	-1003.00	6441.00	4670	20230623	-61.20	1769	20240521	2.43	3800	-52.32	20240110	1769	2.43	20240521	4305	-57.91	20231122	1769	2.43	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
182	20240701	120235	57	100.00	KOSPI		금융업	N	N	N	N	N	1811	-28	5	-1.52	37511970	20586	92.65	1839	1860	1802	2390	1288	1839	1822.21	0.39	4113	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	406	-1.81	0.28	12	0.09	-1003.00	6441.00	4670	20230623	-61.22	1769	20240521	2.37	3800	-52.34	20240110	1769	2.37	20240521	4305	-57.93	20231122	1769	2.37	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
183	20240701	110235	57	100.00	KOSPI		금융업	N	N	N	N	N	1810	-29	5	-1.58	34060045	18680	84.07	1839	1860	1802	2390	1288	1839	1823.34	0.39	3156	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	406	-1.80	0.28	12	0.08	-1003.00	6441.00	4670	20230623	-61.24	1769	20240521	2.32	3800	-52.37	20240110	1769	2.32	20240521	4305	-57.96	20231122	1769	2.32	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
184	20240701	100234	57	100.00	KOSPI		금융업	N	N	N	N	N	1842	3	2	0.16	12516675	6766	30.45	1839	1860	1803	2390	1288	1839	1849.94	0.39	-351	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	413	-1.84	0.29	12	0.03	-1003.00	6441.00	4670	20230623	-60.56	1769	20240521	4.13	3800	-51.53	20240110	1769	4.13	20240521	4305	-57.21	20231122	1769	4.13	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N
185	20240701	090234	57	100.00	KOSPI		금융업	N	N	N	N	N	1839	0	3	0.00	1404996	764	3.44	1839	1839	1839	2390	1288	1839	1839.00	0.39	0	1889	1864	1841	1816	1793	1852	1804	112	551	500	1100	1	1	22434980	413	-1.83	0.29	12	0.00	-1003.00	6441.00	4670	20230623	-60.62	1769	20240521	3.96	3800	-51.61	20240110	1769	3.96	20240521	4305	-57.28	20231122	1769	3.96	20240521	0.19	N	009440	500	112 억	87120	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History