KissMeData/005740/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160210	57	100.00	KOSPI		금융업	N	N	N	N		N	5670	-10	5	-0.18	51099410	8947	74.22	5750	5780	5660	7380	3980	5680	5711.96	1.49	0	-2910	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	842	10.48	0.29	12	0.06	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.13	N	005740	500	74 억	220596	N	N	1	N	N
3	20230731	150210	57	100.00	KOSPI		금융업	N	N	N	N		N	5700	20	2	0.35	44007950	7697	63.85	5750	5780	5660	7380	3980	5680	5717.55	1.49	0	-2515	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	846	10.54	0.29	12	0.05	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	9240	-38.31	20220803	5390	5.75	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
4	20230731	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	5700	20	2	0.35	35567460	6212	51.53	5750	5780	5680	7380	3980	5680	5725.61	1.49	0	-2145	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	846	10.54	0.29	12	0.04	541.00	19334.00	9240	20220803	-38.31	5390	20230727	5.75	8140	-29.98	20230112	5390	5.75	20230727	9240	-38.31	20220803	5390	5.75	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
5	20230731	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	5710	30	2	0.53	27452290	4790	39.74	5750	5780	5680	7380	3980	5680	5731.17	1.49	0	-1182	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	848	10.55	0.30	12	0.03	541.00	19334.00	9240	20220803	-38.20	5390	20230727	5.94	8140	-29.85	20230112	5390	5.94	20230727	9240	-38.20	20220803	5390	5.94	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
6	20230731	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	5750	70	2	1.23	20673870	3605	29.91	5750	5780	5680	7380	3980	5680	5734.78	1.49	0	-241	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	854	10.63	0.30	12	0.02	541.00	19334.00	9240	20220803	-37.77	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	9240	-37.77	20220803	5390	6.68	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
7	20230731	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	5730	50	2	0.88	13553260	2369	19.65	5750	5750	5680	7380	3980	5680	5721.09	1.49	0	-33	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	851	10.59	0.30	12	0.02	541.00	19334.00	9240	20220803	-37.99	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	9240	-37.99	20220803	5390	6.31	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
8	20230731	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	5730	50	2	0.88	6528630	1140	9.46	5750	5750	5680	7380	3980	5680	5726.87	1.49	0	-68	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	851	10.59	0.30	12	0.01	541.00	19334.00	9240	20220803	-37.99	5390	20230727	6.31	8140	-29.61	20230112	5390	6.31	20230727	9240	-37.99	20220803	5390	6.31	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
9	20230731	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	5750	70	2	1.23	3139500	546	4.53	5750	5750	5750	7380	3980	5680	5750.00	1.49	0	0	5833	5756	5643	5566	5453	5795	5605	74	1700	500	4200	10	1	14847347	854	10.63	0.30	12	0.00	541.00	19334.00	9240	20220803	-37.77	5390	20230727	6.68	8140	-29.36	20230112	5390	6.68	20230727	9240	-37.77	20220803	5390	6.68	20230727	1.13	N	005740	500	74 억	220596	N	N	5	N	N
10	20230728	160210	57	100.00	KOSPI		금융업	N	N	N	N		N	5680	50	2	0.89	67770280	12054	84.54	5530	5720	5530	7310	3950	5630	5622.22	1.47	0	2313	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	843	10.50	0.29	12	0.08	541.00	19334.00	9240	20220803	-38.53	5390	20230727	5.38	8140	-30.22	20230112	5390	5.38	20230727	9240	-38.53	20220803	5390	5.38	20230727	1.14	N	005740	500	74 억	218284	N	N	5	N	N
11	20230728	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	5670	40	2	0.71	63646470	11326	79.43	5530	5720	5530	7310	3950	5630	5619.50	1.47	0	2316	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	842	10.48	0.29	12	0.08	541.00	19334.00	9240	20220803	-38.64	5390	20230727	5.19	8140	-30.34	20230112	5390	5.19	20230727	9240	-38.64	20220803	5390	5.19	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
12	20230728	140209	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	20	2	0.36	63015870	11215	78.65	5530	5720	5530	7310	3950	5630	5618.89	1.47	0	2316	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	839	10.44	0.29	12	0.08	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
13	20230728	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	5690	60	2	1.07	54532240	9717	68.15	5530	5720	5530	7310	3950	5630	5612.04	1.47	0	2142	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	845	10.52	0.29	12	0.07	541.00	19334.00	9240	20220803	-38.42	5390	20230727	5.57	8140	-30.10	20230112	5390	5.57	20230727	9240	-38.42	20220803	5390	5.57	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
14	20230728	120209	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	20	2	0.36	52946910	9437	66.18	5530	5720	5530	7310	3950	5630	5610.57	1.47	0	2142	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	839	10.44	0.29	12	0.06	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
15	20230728	110210	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	20	2	0.36	49117800	8761	61.44	5530	5720	5530	7310	3950	5630	5606.41	1.47	0	2142	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	839	10.44	0.29	12	0.06	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
16	20230728	100209	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	20	2	0.36	41174700	7361	51.62	5530	5720	5530	7310	3950	5630	5593.63	1.47	0	1718	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	839	10.44	0.29	12	0.05	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
17	20230728	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	5580	-50	5	-0.89	13676680	2471	17.33	5530	5630	5530	7310	3950	5630	5534.88	1.47	0	73	5843	5736	5563	5456	5283	5790	5510	74	1680	500	4160	10	1	14847347	828	10.31	0.29	12	0.02	541.00	19334.00	9240	20220803	-39.61	5390	20230727	3.53	8140	-31.45	20230112	5390	3.53	20230727	9240	-39.61	20220803	5390	3.53	20230727	1.14	N	005740	500	74 억	218284	N	N	0	N	N
18	20230727	160210	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5630	160	2	2.93	79442920	14222	31.96	5390	5670	5390	7110	3830	5470	5585.92	1.46	-8104	1137	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	836	10.41	0.29	12	0.10	541.00	19334.00	9240	20220803	-39.07	5390	20230727	4.45	8140	-30.84	20230112	5390	4.45	20230727	9240	-39.07	20220803	5390	4.45	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
19	20230727	150208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5650	180	2	3.29	70246050	12589	28.29	5390	5670	5390	7110	3830	5470	5579.95	1.46	-8104	1137	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	839	10.44	0.29	12	0.08	541.00	19334.00	9240	20220803	-38.85	5390	20230727	4.82	8140	-30.59	20230112	5390	4.82	20230727	9240	-38.85	20220803	5390	4.82	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
20	20230727	140208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5630	160	2	2.93	56844800	10212	22.95	5390	5670	5390	7110	3830	5470	5566.47	1.46	-8104	243	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	836	10.41	0.29	12	0.07	541.00	19334.00	9240	20220803	-39.07	5390	20230727	4.45	8140	-30.84	20230112	5390	4.45	20230727	9240	-39.07	20220803	5390	4.45	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
21	20230727	130209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5590	120	2	2.19	55092490	9899	22.24	5390	5670	5390	7110	3830	5470	5565.46	1.46	-8104	227	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	830	10.33	0.29	12	0.07	541.00	19334.00	9240	20220803	-39.50	5390	20230727	3.71	8140	-31.33	20230112	5390	3.71	20230727	9240	-39.50	20220803	5390	3.71	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
22	20230727	120210	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5640	170	2	3.11	48937260	8799	19.77	5390	5670	5390	7110	3830	5470	5561.68	1.46	-8104	232	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	837	10.43	0.29	12	0.06	541.00	19334.00	9240	20220803	-38.96	5390	20230727	4.64	8140	-30.71	20230112	5390	4.64	20230727	9240	-38.96	20220803	5390	4.64	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
23	20230727	110208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5660	190	2	3.47	45556640	8199	18.42	5390	5670	5390	7110	3830	5470	5556.37	1.46	-8104	21	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	840	10.46	0.29	12	0.06	541.00	19334.00	9240	20220803	-38.74	5390	20230727	5.01	8140	-30.47	20230112	5390	5.01	20230727	9240	-38.74	20220803	5390	5.01	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
24	20230727	100209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5620	150	2	2.74	34657740	6270	14.09	5390	5620	5390	7110	3830	5470	5527.55	1.46	-8104	-58	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	834	10.39	0.29	12	0.04	541.00	19334.00	9240	20220803	-39.18	5390	20230727	4.27	8140	-30.96	20230112	5390	4.27	20230727	9240	-39.18	20220803	5390	4.27	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
25	20230727	090210	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5390	-80	5	-1.46	2738120	508	1.14	5390	5390	5390	7110	3830	5470	5390.00	1.46	-8104	124	5783	5626	5513	5356	5243	5570	5300	74	1640	500	4040	10	1	14847347	800	9.96	0.28	12	0.00	541.00	19334.00	9240	20220803	-41.67	5390	20230727	0.00	8140	-33.78	20230112	5390	0.00	20230727	9240	-41.67	20220803	5390	0.00	20230727	1.17	N	005740	500	74 억	217150	N	N	0	N	N
26	20230726	160207	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5470	-210	5	-3.70	243846750	44502	277.89	5640	5670	5400	7380	3980	5680	5479.45	1.52	0	-8461	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	812	10.11	0.28	12	0.30	541.00	19334.00	9240	20220803	-40.80	5400	20230726	1.30	8140	-32.80	20230112	5400	1.30	20230726	9240	-40.80	20220803	5400	1.30	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
27	20230726	150210	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5440	-240	5	-4.23	235770800	43025	268.67	5640	5670	5400	7380	3980	5680	5479.85	1.52	0	-8207	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	808	10.06	0.28	12	0.29	541.00	19334.00	9240	20220803	-41.13	5400	20230726	0.74	8140	-33.17	20230112	5400	0.74	20230726	9240	-41.13	20220803	5400	0.74	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
28	20230726	140209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5430	-250	5	-4.40	213083220	38842	242.55	5640	5670	5420	7380	3980	5680	5485.89	1.52	0	-8783	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	806	10.04	0.28	12	0.26	541.00	19334.00	9240	20220803	-41.23	5420	20230726	0.18	8140	-33.29	20230112	5420	0.18	20230726	9240	-41.23	20220803	5420	0.18	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
29	20230726	130207	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5440	-240	5	-4.23	179825800	32718	204.31	5640	5670	5440	7380	3980	5680	5496.23	1.52	0	-8358	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	808	10.06	0.28	12	0.22	541.00	19334.00	9240	20220803	-41.13	5440	20230726	0.00	8140	-33.17	20230112	5440	0.00	20230726	9240	-41.13	20220803	5440	0.00	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
30	20230726	120208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5470	-210	5	-3.70	163808330	29779	185.96	5640	5670	5450	7380	3980	5680	5500.79	1.52	0	-6572	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	812	10.11	0.28	12	0.20	541.00	19334.00	9240	20220803	-40.80	5450	20230726	0.37	8140	-32.80	20230112	5450	0.37	20230726	9240	-40.80	20220803	5450	0.37	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
31	20230726	110208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5480	-200	5	-3.52	155822130	28319	176.84	5640	5670	5450	7380	3980	5680	5502.38	1.52	0	-6270	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	814	10.13	0.28	12	0.19	541.00	19334.00	9240	20220803	-40.69	5450	20230726	0.55	8140	-32.68	20230112	5450	0.55	20230726	9240	-40.69	20220803	5450	0.55	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
32	20230726	100208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5500	-180	5	-3.17	96090790	17393	108.61	5640	5670	5470	7380	3980	5680	5524.67	1.52	0	-760	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	817	10.17	0.28	12	0.12	541.00	19334.00	9240	20220803	-40.48	5470	20230726	0.55	8140	-32.43	20230112	5470	0.55	20230726	9240	-40.48	20220803	5470	0.55	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
33	20230726	090208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5580	-100	5	-1.76	2152720	383	2.39	5640	5640	5560	7380	3980	5680	5620.52	1.52	0	0	5866	5772	5726	5632	5586	5750	5610	74	1700	500	4200	10	1	14847347	828	10.31	0.29	12	0.00	541.00	19334.00	9240	20220803	-39.61	5560	20230726	0.36	8140	-31.45	20230112	5560	0.36	20230726	9240	-39.61	20220803	5560	0.36	20230726	1.20	N	005740	500	74 억	225254	N	N	0	N	N
34	20230725	160207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5680	-130	5	-2.24	88825010	15505	71.73	5810	5820	5680	7550	4070	5810	5730.12	1.54	0	-2869	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	843	10.50	0.29	12	0.10	541.00	19334.00	9240	20220803	-38.53	5680	20230725	0.00	8140	-30.22	20230112	5680	0.00	20230725	9240	-38.53	20220803	5680	0.00	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
35	20230725	150206	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5720	-90	5	-1.55	65721600	11448	52.96	5810	5820	5710	7550	4070	5810	5740.88	1.54	0	-2748	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	849	10.57	0.30	12	0.08	541.00	19334.00	9240	20220803	-38.10	5710	20230725	0.18	8140	-29.73	20230112	5710	0.18	20230725	9240	-38.10	20220803	5710	0.18	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
36	20230725	140207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5720	-90	5	-1.55	46845150	8147	37.69	5810	5820	5710	7550	4070	5810	5749.99	1.54	0	-2305	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	849	10.57	0.30	12	0.05	541.00	19334.00	9240	20220803	-38.10	5710	20230725	0.18	8140	-29.73	20230112	5710	0.18	20230725	9240	-38.10	20220803	5710	0.18	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
37	20230725	130207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5730	-80	5	-1.38	42776910	7436	34.40	5810	5820	5710	7550	4070	5810	5752.68	1.54	0	-1930	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	851	10.59	0.30	12	0.05	541.00	19334.00	9240	20220803	-37.99	5710	20230725	0.35	8140	-29.61	20230112	5710	0.35	20230725	9240	-37.99	20220803	5710	0.35	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
38	20230725	120208	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5750	-60	5	-1.03	32707100	5678	26.27	5810	5820	5710	7550	4070	5810	5760.32	1.54	0	-1685	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	854	10.63	0.30	12	0.04	541.00	19334.00	9240	20220803	-37.77	5710	20230725	0.70	8140	-29.36	20230112	5710	0.70	20230725	9240	-37.77	20220803	5710	0.70	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
39	20230725	110207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5740	-70	5	-1.20	24479540	4242	19.63	5810	5820	5740	7550	4070	5810	5770.75	1.54	0	-1286	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	852	10.61	0.30	12	0.03	541.00	19334.00	9240	20220803	-37.88	5740	20230725	0.00	8140	-29.48	20230112	5740	0.00	20230725	9240	-37.88	20220803	5740	0.00	20230725	1.20	N	005740	500	74 억	228155	N	N	0	N	N
40	20230725	100207	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5770	-40	5	-0.69	13417330	2319	10.73	5810	5820	5750	7550	4070	5810	5785.83	1.54	0	-954	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	857	10.67	0.30	12	0.02	541.00	19334.00	9240	20220803	-37.55	5740	20230724	0.52	8140	-29.12	20230112	5740	0.52	20230724	9240	-37.55	20220803	5740	0.52	20230724	1.20	N	005740	500	74 억	228155	N	N	0	N	N
41	20230725	090207	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5800	-10	5	-0.17	3918660	675	3.12	5810	5810	5790	7550	4070	5810	5805.42	1.54	0	-5	5976	5892	5816	5732	5656	5855	5695	74	1740	500	4290	10	1	14847347	861	10.72	0.30	12	0.00	541.00	19334.00	9240	20220803	-37.23	5740	20230724	1.05	8140	-28.75	20230112	5740	1.05	20230724	9240	-37.23	20220803	5740	1.05	20230724	1.20	N	005740	500	74 억	228155	N	N	0	N	N
42	20230724	160207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5810	-130	5	-2.19	125335090	21592	175.35	5880	5900	5740	7720	4160	5940	5804.70	1.55	0	-2075	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	863	10.74	0.30	12	0.15	541.00	19334.00	9240	20220803	-37.12	5740	20230724	1.22	8140	-28.62	20230112	5740	1.22	20230724	9240	-37.12	20220803	5740	1.22	20230724	1.20	N	005740	500	74 억	230234	N	N	0	N	N
43	20230724	150206	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5780	-160	5	-2.69	124027950	21367	173.52	5880	5900	5740	7720	4160	5940	5804.65	1.55	0	-2028	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	858	10.68	0.30	12	0.14	541.00	19334.00	9240	20220803	-37.45	5740	20230724	0.70	8140	-28.99	20230112	5740	0.70	20230724	9240	-37.45	20220803	5740	0.70	20230724	1.20	N	005740	500	74 억	230234	N	N	0	N	N
44	20230724	140204	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5760	-180	5	-3.03	122949660	21181	172.01	5880	5900	5740	7720	4160	5940	5804.71	1.55	0	-1947	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	855	10.65	0.30	12	0.14	541.00	19334.00	9240	20220803	-37.66	5740	20230724	0.35	8140	-29.24	20230112	5740	0.35	20230724	9240	-37.66	20220803	5740	0.35	20230724	1.20	N	005740	500	74 억	230234	N	N	0	N	N
45	20230724	130207	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5770	-170	5	-2.86	94736500	16276	132.17	5880	5900	5760	7720	4160	5940	5820.63	1.55	0	-2317	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	857	10.67	0.30	12	0.11	541.00	19334.00	9240	20220803	-37.55	5760	20230724	0.17	8140	-29.12	20230112	5760	0.17	20230724	9240	-37.55	20220803	5760	0.17	20230724	1.20	N	005740	500	74 억	230234	N	N	0	N	N
46	20230724	120206	55	50.00	KOSPI	신저가	금융업	N	N	N	Y	50	N	5790	-150	5	-2.53	60016000	10273	83.43	5880	5900	5790	7720	4160	5940	5842.11	1.55	0	-2082	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	860	10.70	0.30	12	0.07	541.00	19334.00	9240	20220803	-37.34	5790	20230724	0.00	8140	-28.87	20230112	5790	0.00	20230724	9240	-37.34	20220803	5790	0.00	20230724	1.20	N	005740	500	74 억	230234	N	N	0	N	N
47	20230724	110207	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5850	-90	5	-1.52	34692460	5913	48.02	5880	5900	5830	7720	4160	5940	5867.15	1.55	0	-1216	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	869	10.81	0.30	12	0.04	541.00	19334.00	9240	20220803	-36.69	5800	20221013	0.86	8140	-28.13	20230112	5830	0.34	20230724	9240	-36.69	20220803	5800	0.86	20221013	1.20	N	005740	500	74 억	230234	N	N	0	N	N
48	20230724	100204	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5880	-60	5	-1.01	28353720	4830	39.22	5880	5890	5860	7720	4160	5940	5870.34	1.55	0	-691	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	873	10.87	0.30	12	0.03	541.00	19334.00	9240	20220803	-36.36	5800	20221013	1.38	8140	-27.76	20230112	5850	0.51	20230719	9240	-36.36	20220803	5800	1.38	20221013	1.20	N	005740	500	74 억	230234	N	N	0	N	N
49	20230724	090205	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5870	-70	5	-1.18	9304730	1583	12.86	5880	5890	5870	7720	4160	5940	5877.91	1.55	0	-257	6020	5980	5940	5900	5860	5960	5880	74	1780	500	4390	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	9240	20220803	-36.47	5800	20221013	1.21	8140	-27.89	20230112	5850	0.34	20230719	9240	-36.47	20220803	5800	1.21	20221013	1.20	N	005740	500	74 억	230234	N	N	0	N	N
50	20230721	160205	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5940	0	3	0.00	69900120	11799	61.20	5950	5980	5900	7720	4160	5940	5924.23	1.57	0	-2354	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	882	10.98	0.31	12	0.08	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
51	20230721	150207	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5910	-30	5	-0.51	64526660	10892	56.50	5950	5980	5900	7720	4160	5940	5924.23	1.57	0	-2088	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	877	10.92	0.31	12	0.07	541.00	19334.00	9240	20220803	-36.04	5800	20221013	1.90	8140	-27.40	20230112	5850	1.03	20230719	9240	-36.04	20220803	5800	1.90	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
52	20230721	140205	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5940	0	3	0.00	56856890	9599	49.79	5950	5980	5900	7720	4160	5940	5923.21	1.57	0	-1432	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	882	10.98	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
53	20230721	130205	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5930	-10	5	-0.17	51383760	8677	45.01	5950	5980	5900	7720	4160	5940	5921.83	1.57	0	-663	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	880	10.96	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
54	20230721	120206	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5930	-10	5	-0.17	48877480	8255	42.82	5950	5980	5900	7720	4160	5940	5920.95	1.57	0	-315	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	880	10.96	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
55	20230721	110205	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5940	0	3	0.00	48426760	8179	42.42	5950	5980	5900	7720	4160	5940	5920.87	1.57	0	-239	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	882	10.98	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
56	20230721	100207	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5960	20	2	0.34	5898100	990	5.14	5950	5980	5940	7720	4160	5940	5957.68	1.57	0	-344	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	885	11.02	0.31	12	0.01	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5850	1.88	20230719	9240	-35.50	20220803	5800	2.76	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
57	20230721	090206	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5950	10	2	0.17	23800	4	0.02	5950	5950	5950	7720	4160	5940	5950.00	1.57	0	0	6006	5972	5936	5902	5866	5990	5920	74	1780	500	4390	10	1	14847347	883	11.00	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.61	5800	20221013	2.59	8140	-26.90	20230112	5850	1.71	20230719	9240	-35.61	20220803	5800	2.59	20221013	1.21	N	005740	500	74 억	232648	N	N	4	N	N
58	20230720	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	10	2	0.17	114093810	19244	169.86	5930	5970	5900	7700	4160	5930	5928.80	1.56	0	1481	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	882	10.98	0.31	12	0.13	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	231167	N	N	4	N	N
59	20230720	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	5970	40	2	0.67	113664850	19172	169.23	5930	5970	5900	7700	4160	5930	5928.69	1.56	0	1506	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	886	11.04	0.31	12	0.13	541.00	19334.00	9240	20220803	-35.39	5800	20221013	2.93	8140	-26.66	20230112	5850	2.05	20230719	9240	-35.39	20220803	5800	2.93	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
60	20230720	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	-10	5	-0.17	95220000	16065	141.80	5930	5950	5900	7700	4160	5930	5927.17	1.56	0	293	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	879	10.94	0.31	12	0.11	541.00	19334.00	9240	20220803	-35.93	5800	20221013	2.07	8140	-27.27	20230112	5850	1.20	20230719	9240	-35.93	20220803	5800	2.07	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
61	20230720	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	0	3	0.00	93767340	15820	139.64	5930	5950	5900	7700	4160	5930	5927.14	1.56	0	293	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.11	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
62	20230720	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	10	2	0.17	90582250	15283	134.90	5930	5950	5900	7700	4160	5930	5926.99	1.56	0	293	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	882	10.98	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
63	20230720	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	10	2	0.17	84433730	14249	125.77	5930	5950	5900	7700	4160	5930	5925.59	1.56	0	174	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	882	10.98	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
64	20230720	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	0	3	0.00	30456390	5139	45.36	5930	5950	5900	7700	4160	5930	5926.52	1.56	0	-267	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
65	20230720	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	0	3	0.00	3338590	563	4.97	5930	5930	5930	7700	4160	5930	5930.00	1.56	0	-5	6023	5976	5913	5866	5803	5945	5835	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	231167	N	N	2	N	N
66	20230719	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	0	3	0.00	66906830	11329	77.09	5960	5960	5850	7700	4160	5930	5905.80	1.59	0	-4413	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.08	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	235575	N	N	2	N	N
67	20230719	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	10	2	0.17	65345240	11066	75.30	5960	5960	5850	7700	4160	5930	5905.05	1.59	0	-4303	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	882	10.98	0.31	12	0.07	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
68	20230719	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	20	2	0.34	61304920	10386	70.67	5960	5960	5850	7700	4160	5930	5902.65	1.59	0	-4103	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	883	11.00	0.31	12	0.07	541.00	19334.00	9240	20220803	-35.61	5800	20221013	2.59	8140	-26.90	20230112	5850	1.71	20230719	9240	-35.61	20220803	5800	2.59	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
69	20230719	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	0	3	0.00	56007700	9494	64.60	5960	5960	5850	7700	4160	5930	5899.27	1.59	0	-3343	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	880	10.96	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5850	1.37	20230719	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
70	20230719	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	-20	5	-0.34	48139510	8169	55.59	5960	5960	5850	7700	4160	5930	5892.95	1.59	0	-3020	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	877	10.92	0.31	12	0.06	541.00	19334.00	9240	20220803	-36.04	5800	20221013	1.90	8140	-27.40	20230112	5850	1.03	20230719	9240	-36.04	20220803	5800	1.90	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
71	20230719	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	10	2	0.17	46874320	7955	54.13	5960	5960	5850	7700	4160	5930	5892.43	1.59	0	-2997	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	882	10.98	0.31	12	0.05	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5850	1.54	20230719	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
72	20230719	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	-70	5	-1.18	38261790	6496	44.20	5960	5960	5850	7700	4160	5930	5890.05	1.59	0	-2438	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	870	10.83	0.30	12	0.04	541.00	19334.00	9240	20220803	-36.58	5800	20221013	1.03	8140	-28.01	20230112	5850	0.17	20230719	9240	-36.58	20220803	5800	1.03	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
73	20230719	090207	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	30	2	0.51	2824350	474	3.23	5960	5960	5950	7700	4160	5930	5958.54	1.59	0	-76	6083	6006	5953	5876	5823	5980	5850	74	1770	500	4380	10	1	14847347	885	11.02	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5900	1.02	20230718	9240	-35.50	20220803	5800	2.76	20221013	1.22	N	005740	500	74 억	235575	N	N	4	N	N
74	20230718	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	-80	5	-1.33	87054280	14616	227.10	6020	6030	5900	7810	4210	6010	5956.09	1.60	0	-1842	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	880	10.96	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.82	5800	20221013	2.24	8140	-27.15	20230112	5900	0.51	20230718	9240	-35.82	20220803	5800	2.24	20221013	1.22	N	005740	500	74 억	237407	N	N	4	N	N
75	20230718	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	-70	5	-1.16	61624000	10322	160.38	6020	6030	5940	7810	4210	6010	5970.16	1.60	0	-1745	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	882	10.98	0.31	12	0.07	541.00	19334.00	9240	20220803	-35.71	5800	20221013	2.41	8140	-27.03	20230112	5940	0.00	20230718	9240	-35.71	20220803	5800	2.41	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
76	20230718	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-30	5	-0.50	55553340	9302	144.53	6020	6030	5940	7810	4210	6010	5972.19	1.60	0	-950	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	888	11.05	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.28	5800	20221013	3.10	8140	-26.54	20230112	5940	0.67	20230718	9240	-35.28	20220803	5800	3.10	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
77	20230718	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	-50	5	-0.83	30487280	5093	79.13	6020	6030	5960	7810	4210	6010	5986.11	1.60	0	-556	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	885	11.02	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5940	0.34	20230710	9240	-35.50	20220803	5800	2.76	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
78	20230718	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-30	5	-0.50	23101340	3854	59.88	6020	6030	5960	7810	4210	6010	5994.12	1.60	0	-490	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	888	11.05	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.28	5800	20221013	3.10	8140	-26.54	20230112	5940	0.67	20230710	9240	-35.28	20220803	5800	3.10	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
79	20230718	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	5970	-40	5	-0.67	15796730	2630	40.86	6020	6030	5970	7810	4210	6010	6006.36	1.60	0	-365	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	886	11.04	0.31	12	0.02	541.00	19334.00	9240	20220803	-35.39	5800	20221013	2.93	8140	-26.66	20230112	5940	0.51	20230710	9240	-35.39	20220803	5800	2.93	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
80	20230718	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-20	5	-0.33	12969330	2157	33.51	6020	6030	5980	7810	4210	6010	6012.67	1.60	0	-318	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	889	11.07	0.31	12	0.01	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
81	20230718	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	10	2	0.17	571900	95	1.48	6020	6020	6020	7810	4210	6010	6020.00	1.60	0	0	6156	6082	6016	5942	5876	6120	5980	74	1800	500	4440	10	1	14847347	894	11.13	0.31	12	0.00	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.22	N	005740	500	74 억	237407	N	N	5	N	N
82	20230717	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	10	2	0.17	38712760	6436	59.63	5960	6090	5950	7800	4200	6000	6015.03	1.62	0	-2785	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	892	11.11	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.21	N	005740	500	74 억	240197	N	N	5	N	N
83	20230717	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	30	2	0.50	37198900	6185	57.30	5960	6090	5950	7800	4200	6000	6014.37	1.62	0	-2753	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	895	11.15	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5940	1.52	20230710	9240	-34.74	20220803	5800	3.97	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
84	20230717	140206	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	50	2	0.83	33374100	5551	51.43	5960	6090	5950	7800	4200	6000	6012.27	1.62	0	-2416	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	898	11.18	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.52	5800	20221013	4.31	8140	-25.68	20230112	5940	1.85	20230710	9240	-34.52	20220803	5800	4.31	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
85	20230717	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	26995700	4495	41.64	5960	6090	5950	7800	4200	6000	6005.72	1.62	0	-1743	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	891	11.09	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
86	20230717	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	26041660	4336	40.17	5960	6090	5950	7800	4200	6000	6005.92	1.62	0	-1675	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	891	11.09	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
87	20230717	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	10	2	0.17	19442810	3244	30.05	5960	6090	5950	7800	4200	6000	5993.47	1.62	0	-754	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	892	11.11	0.31	12	0.02	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
88	20230717	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-20	5	-0.33	11384830	1900	17.60	5960	6090	5950	7800	4200	6000	5992.02	1.62	0	-608	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	888	11.05	0.31	12	0.01	541.00	19334.00	9240	20220803	-35.28	5800	20221013	3.10	8140	-26.54	20230112	5940	0.67	20230710	9240	-35.28	20220803	5800	3.10	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
89	20230717	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	441160	74	0.69	5960	6000	5960	7800	4200	6000	5961.62	1.62	0	0	6086	6042	6006	5962	5926	6025	5945	74	1800	500	4440	10	1	14847347	891	11.09	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	240197	N	N	12	N	N
90	20230714	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-20	5	-0.33	64746660	10794	124.74	6020	6050	5970	7820	4220	6020	5998.39	1.63	0	-2165	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	891	11.09	0.31	12	0.07	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	242362	N	N	12	N	N
91	20230714	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-10	5	-0.17	40399260	6738	77.87	6020	6050	5970	7820	4220	6020	5995.73	1.63	0	-1857	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	892	11.11	0.31	12	0.05	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
92	20230714	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-20	5	-0.33	38150690	6364	73.55	6020	6050	5970	7820	4220	6020	5994.77	1.63	0	-1713	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	891	11.09	0.31	12	0.04	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
93	20230714	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	0	3	0.00	31692960	5288	61.11	6020	6050	5970	7820	4220	6020	5993.37	1.63	0	-1596	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	894	11.13	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
94	20230714	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-20	5	-0.33	27059640	4516	52.19	6020	6050	5970	7820	4220	6020	5991.95	1.63	0	-1489	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	891	11.09	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
95	20230714	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-40	5	-0.66	18256530	3046	35.20	6020	6050	5970	7820	4220	6020	5993.61	1.63	0	-1002	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	888	11.05	0.31	12	0.02	541.00	19334.00	9240	20220803	-35.28	5800	20221013	3.10	8140	-26.54	20230112	5940	0.67	20230710	9240	-35.28	20220803	5800	3.10	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
96	20230714	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-20	5	-0.33	6564530	1094	12.64	6020	6050	5970	7820	4220	6020	6000.48	1.63	0	-549	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	891	11.09	0.31	12	0.01	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
97	20230714	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	0	3	0.00	180600	30	0.35	6020	6020	6020	7820	4220	6020	6020.00	1.63	0	0	6086	6052	6016	5982	5946	6035	5965	74	1800	500	4450	10	1	14847347	894	11.13	0.31	12	0.00	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.21	N	005740	500	74 억	242362	N	N	235	N	N
98	20230713	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	30	2	0.50	51645920	8596	133.25	6030	6050	5980	7780	4200	5990	6008.13	1.63	0	85	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	894	11.13	0.31	12	0.06	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.23	N	005740	500	74 억	242142	N	N	235	N	N
99	20230713	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	30	2	0.50	44611600	7425	115.10	6030	6050	5980	7780	4200	5990	6008.30	1.63	0	-141	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	894	11.13	0.31	12	0.05	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
100	20230713	140202	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	40	2	0.67	32715670	5442	84.36	6030	6050	5990	7780	4200	5990	6011.70	1.63	0	57	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	895	11.15	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5940	1.52	20230710	9240	-34.74	20220803	5800	3.97	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
101	20230713	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	30	2	0.50	28446510	4731	73.34	6030	6050	5990	7780	4200	5990	6012.79	1.63	0	119	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	894	11.13	0.31	12	0.03	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5940	1.35	20230710	9240	-34.85	20220803	5800	3.79	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
102	20230713	120201	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	0	3	0.00	27132410	4513	69.96	6030	6050	5990	7780	4200	5990	6012.06	1.63	0	199	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	889	11.07	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
103	20230713	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	20	2	0.33	20981500	3490	54.10	6030	6050	5990	7780	4200	5990	6011.89	1.63	0	199	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	892	11.11	0.31	12	0.02	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
104	20230713	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	40	2	0.67	14061590	2339	36.26	6030	6050	5990	7780	4200	5990	6011.80	1.63	0	-80	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	895	11.15	0.31	12	0.02	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5940	1.52	20230710	9240	-34.74	20220803	5800	3.97	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
105	20230713	090152	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	40	2	0.67	494460	82	1.27	6030	6030	6030	7780	4200	5990	6030.00	1.63	0	0	6103	6046	6003	5946	5903	6025	5925	74	1790	500	4430	10	1	14847347	895	11.15	0.31	12	0.00	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5940	1.52	20230710	9240	-34.74	20220803	5800	3.97	20221013	1.23	N	005740	500	74 억	242142	N	N	11	N	N
106	20230712	160202	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-70	5	-1.16	36867950	6151	58.54	6060	6060	5960	7870	4250	6060	5993.82	1.63	0	-190	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	889	11.07	0.31	12	0.04	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.22	N	005740	500	74 억	242333	N	N	11	N	N
107	20230712	150201	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-60	5	-0.99	34260100	5716	54.40	6060	6060	5960	7870	4250	6060	5993.72	1.63	0	9	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	891	11.09	0.31	12	0.04	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
108	20230712	140200	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-50	5	-0.83	33329460	5561	52.92	6060	6060	5960	7870	4250	6060	5993.43	1.63	0	56	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	892	11.11	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
109	20230712	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-50	5	-0.83	31442620	5247	49.93	6060	6060	5960	7870	4250	6060	5992.49	1.63	0	203	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	892	11.11	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
110	20230712	120201	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-50	5	-0.83	30291600	5055	48.11	6060	6060	5960	7870	4250	6060	5992.40	1.63	0	220	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	892	11.11	0.31	12	0.03	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
111	20230712	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-70	5	-1.16	28761140	4800	45.68	6060	6060	5960	7870	4250	6060	5991.90	1.63	0	257	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	889	11.07	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
112	20230712	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-60	5	-0.99	14691810	2444	23.26	6060	6060	5980	7870	4250	6060	6011.38	1.63	0	24	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	891	11.09	0.31	12	0.02	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
113	20230712	090202	57	100.00	KOSPI		금융업	N	N	N	N		N	6060	0	3	0.00	42420	7	0.07	6060	6060	6060	7870	4250	6060	6060.00	1.63	0	0	6133	6096	6023	5986	5913	6115	6005	74	1810	500	4480	10	1	14847347	900	11.20	0.31	12	0.00	541.00	19334.00	9240	20220803	-34.42	5800	20221013	4.48	8140	-25.55	20230112	5940	2.02	20230710	9240	-34.42	20220803	5800	4.48	20221013	1.22	N	005740	500	74 억	242333	N	N	0	N	N
114	20230711	160201	57	100.00	KOSPI		금융업	N	N	N	N		N	6060	60	2	1.00	62912660	10495	69.22	5950	6060	5950	7800	4200	6000	5994.54	1.64	0	-1097	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	900	11.20	0.31	12	0.07	541.00	19334.00	9240	20220803	-34.42	5800	20221013	4.48	8140	-25.55	20230112	5940	2.02	20230710	9240	-34.42	20220803	5800	4.48	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
115	20230711	150159	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	40	2	0.67	57374480	9580	63.18	5950	6040	5950	7800	4200	6000	5988.99	1.64	0	-1102	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	897	11.16	0.31	12	0.06	541.00	19334.00	9240	20220803	-34.63	5800	20221013	4.14	8140	-25.80	20230112	5940	1.68	20230710	9240	-34.63	20220803	5800	4.14	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
116	20230711	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	10	2	0.17	45552450	7609	50.18	5950	6040	5950	7800	4200	6000	5986.65	1.64	0	-884	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	892	11.11	0.31	12	0.05	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
117	20230711	130159	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	10	2	0.17	35519750	5939	39.17	5950	6010	5950	7800	4200	6000	5980.76	1.64	0	-732	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	892	11.11	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5940	1.18	20230710	9240	-34.96	20220803	5800	3.62	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
118	20230711	120200	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-10	5	-0.17	30661110	5129	33.83	5950	6000	5950	7800	4200	6000	5977.99	1.64	0	-692	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	889	11.07	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
119	20230711	110201	57	100.00	KOSPI		금융업	N	N	N	N		N	5970	-30	5	-0.50	9603570	1608	10.61	5950	6000	5950	7800	4200	6000	5972.37	1.64	0	-276	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	886	11.04	0.31	12	0.01	541.00	19334.00	9240	20220803	-35.39	5800	20221013	2.93	8140	-26.66	20230112	5940	0.51	20230710	9240	-35.39	20220803	5800	2.93	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
120	20230711	100201	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-10	5	-0.17	2941010	492	3.24	5950	6000	5950	7800	4200	6000	5977.66	1.64	0	-141	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	889	11.07	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5940	0.84	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
121	20230711	090200	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	-40	5	-0.67	363060	61	0.40	5950	5960	5950	7800	4200	6000	5951.80	1.64	0	0	6093	6046	5993	5946	5893	6020	5920	74	1800	500	4440	10	1	14847347	885	11.02	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5940	0.34	20230710	9240	-35.50	20220803	5800	2.76	20221013	1.23	N	005740	500	74 억	243432	N	N	0	N	N
122	20230710	160200	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-40	5	-0.66	90345080	15132	109.94	6040	6040	5940	7850	4230	6040	5970.37	1.65	0	-1257	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	891	11.09	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5940	1.01	20230710	9240	-35.06	20220803	5800	3.45	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
123	20230710	150159	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-60	5	-0.99	88260290	14784	107.41	6040	6040	5940	7850	4230	6040	5969.99	1.65	0	-1262	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	888	11.05	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.28	5800	20221013	3.10	8140	-26.54	20230112	5940	0.67	20230710	9240	-35.28	20220803	5800	3.10	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
124	20230710	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	5970	-70	5	-1.16	85402250	14306	103.94	6040	6040	5940	7850	4230	6040	5969.68	1.65	0	-1212	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	886	11.04	0.31	12	0.10	541.00	19334.00	9240	20220803	-35.39	5800	20221013	2.93	8140	-26.66	20230112	5940	0.51	20230710	9240	-35.39	20220803	5800	2.93	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
125	20230710	130157	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	-80	5	-1.32	76472850	12815	93.11	6040	6040	5940	7850	4230	6040	5967.45	1.65	0	-862	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	885	11.02	0.31	12	0.09	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5940	0.34	20230710	9240	-35.50	20220803	5800	2.76	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
126	20230710	120200	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	-90	5	-1.49	68177670	11422	82.98	6040	6040	5940	7850	4230	6040	5968.98	1.65	0	-826	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	883	11.00	0.31	12	0.08	541.00	19334.00	9240	20220803	-35.61	5800	20221013	2.59	8140	-26.90	20230112	5940	0.17	20230710	9240	-35.61	20220803	5800	2.59	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
127	20230710	110200	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-50	5	-0.83	54881780	9188	66.75	6040	6040	5950	7850	4230	6040	5973.20	1.65	0	-958	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	889	11.07	0.31	12	0.06	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5950	0.67	20230710	9240	-35.17	20220803	5800	3.28	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
128	20230710	100159	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	-80	5	-1.32	29032980	4852	35.25	6040	6040	5950	7850	4230	6040	5983.71	1.65	0	-913	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	885	11.02	0.31	12	0.03	541.00	19334.00	9240	20220803	-35.50	5800	20221013	2.76	8140	-26.78	20230112	5950	0.17	20230710	9240	-35.50	20220803	5800	2.76	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
129	20230710	090159	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	-10	5	-0.17	1266890	210	1.53	6040	6040	6030	7850	4230	6040	6032.81	1.65	0	-151	6113	6076	6013	5976	5913	6095	5995	74	1810	500	4460	10	1	14847347	895	11.15	0.31	12	0.00	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5950	1.34	20230707	9240	-34.74	20220803	5800	3.97	20221013	1.14	N	005740	500	74 억	244699	N	N	0	N	N
130	20230707	160158	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	-20	5	-0.33	82056470	13664	46.33	6000	6050	5950	7870	4250	6060	6005.30	1.70	0	-3541	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	897	11.16	0.31	12	0.09	541.00	19334.00	9240	20220803	-34.63	5800	20221013	4.14	8140	-25.80	20230112	5950	1.51	20230707	9240	-34.63	20220803	5800	4.14	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
131	20230707	150159	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-60	5	-0.99	76638500	12762	43.28	6000	6050	5950	7870	4250	6060	6005.21	1.70	0	-3591	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	891	11.09	0.31	12	0.09	541.00	19334.00	9240	20220803	-35.06	5800	20221013	3.45	8140	-26.29	20230112	5950	0.84	20230707	9240	-35.06	20220803	5800	3.45	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
132	20230707	140201	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	-40	5	-0.66	60476920	10064	34.13	6000	6050	5980	7870	4250	6060	6009.23	1.70	0	-2495	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	894	11.13	0.31	12	0.07	541.00	19334.00	9240	20220803	-34.85	5800	20221013	3.79	8140	-26.04	20230112	5980	0.67	20230707	9240	-34.85	20220803	5800	3.79	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
133	20230707	130201	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	-30	5	-0.50	48405300	8057	27.32	6000	6050	5980	7870	4250	6060	6007.86	1.70	0	-2603	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	895	11.15	0.31	12	0.05	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5980	0.84	20230707	9240	-34.74	20220803	5800	3.97	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
134	20230707	120159	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	-30	5	-0.50	40791490	6795	23.04	6000	6050	5980	7870	4250	6060	6003.16	1.70	0	-3101	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	895	11.15	0.31	12	0.05	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	5980	0.84	20230707	9240	-34.74	20220803	5800	3.97	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
135	20230707	110200	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	-20	5	-0.33	32218430	5369	18.21	6000	6050	5980	7870	4250	6060	6000.83	1.70	0	-2806	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	897	11.16	0.31	12	0.04	541.00	19334.00	9240	20220803	-34.63	5800	20221013	4.14	8140	-25.80	20230112	5980	1.00	20230707	9240	-34.63	20220803	5800	4.14	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
136	20230707	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-50	5	-0.83	17346580	2893	9.81	6000	6050	5980	7870	4250	6060	5996.05	1.70	0	-2196	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	892	11.11	0.31	12	0.02	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	5980	0.50	20230707	9240	-34.96	20220803	5800	3.62	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
137	20230707	090159	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	-70	5	-1.16	107960	18	0.06	6000	6000	5990	7870	4250	6060	5997.78	1.70	0	-17	6206	6132	6066	5992	5926	6100	5960	74	1810	500	4480	10	1	14847347	889	11.07	0.31	12	0.00	541.00	19334.00	9240	20220803	-35.17	5800	20221013	3.28	8140	-26.41	20230112	5990	0.00	20230707	9240	-35.17	20220803	5800	3.28	20221013	1.16	N	005740	500	74 억	252693	N	N	0	N	N
138	20230706	160157	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6060	-60	5	-0.98	177809530	29465	308.15	6100	6140	6000	7950	4290	6120	6034.60	1.73	0	-3643	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	900	11.20	0.31	12	0.20	541.00	19334.00	9240	20220803	-34.42	5800	20221013	4.48	8140	-25.55	20230112	6000	1.00	20230706	9240	-34.42	20220803	5800	4.48	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
139	20230706	150159	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6010	-110	5	-1.80	166157300	27528	287.89	6100	6140	6010	7950	4290	6120	6035.94	1.73	0	-4058	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	892	11.11	0.31	12	0.19	541.00	19334.00	9240	20220803	-34.96	5800	20221013	3.62	8140	-26.17	20230112	6010	0.00	20230706	9240	-34.96	20220803	5800	3.62	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
140	20230706	140159	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6040	-80	5	-1.31	141852260	23486	245.62	6100	6140	6010	7950	4290	6120	6039.86	1.73	0	-3696	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	897	11.16	0.31	12	0.16	541.00	19334.00	9240	20220803	-34.63	5800	20221013	4.14	8140	-25.80	20230112	6010	0.50	20230706	9240	-34.63	20220803	5800	4.14	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
141	20230706	130158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6050	-70	5	-1.14	87499770	14459	151.21	6100	6140	6020	7950	4290	6120	6051.58	1.73	0	-2833	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	898	11.18	0.31	12	0.10	541.00	19334.00	9240	20220803	-34.52	5800	20221013	4.31	8140	-25.68	20230112	6020	0.50	20230706	9240	-34.52	20220803	5800	4.31	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
142	20230706	120158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6040	-80	5	-1.31	70197400	11593	121.24	6100	6140	6020	7950	4290	6120	6055.15	1.73	0	-2552	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	897	11.16	0.31	12	0.08	541.00	19334.00	9240	20220803	-34.63	5800	20221013	4.14	8140	-25.80	20230112	6020	0.33	20230706	9240	-34.63	20220803	5800	4.14	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
143	20230706	110159	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6030	-90	5	-1.47	65027480	10737	112.29	6100	6140	6020	7950	4290	6120	6056.39	1.73	0	-2542	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	895	11.15	0.31	12	0.07	541.00	19334.00	9240	20220803	-34.74	5800	20221013	3.97	8140	-25.92	20230112	6020	0.17	20230706	9240	-34.74	20220803	5800	3.97	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
144	20230706	100158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6060	-60	5	-0.98	56257100	9285	97.10	6100	6140	6020	7950	4290	6120	6058.92	1.73	0	-2473	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	900	11.20	0.31	12	0.06	541.00	19334.00	9240	20220803	-34.42	5800	20221013	4.48	8140	-25.55	20230112	6020	0.66	20230706	9240	-34.42	20220803	5800	4.48	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
145	20230706	090158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6120	0	3	0.00	2271440	372	3.89	6100	6120	6100	7950	4290	6120	6106.02	1.73	0	0	6233	6176	6143	6086	6053	6160	6070	74	1830	500	4520	10	1	14847347	909	11.31	0.32	12	0.00	541.00	19334.00	9240	20220803	-33.77	5800	20221013	5.52	8140	-24.82	20230112	6030	1.49	20230426	9240	-33.77	20220803	5800	5.52	20221013	1.18	N	005740	500	74 억	257419	N	N	0	N	N
146	20230705	160159	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6120	-80	5	-1.29	58419510	9523	53.51	6200	6200	6110	8060	4340	6200	6134.58	1.74	0	-320	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	909	11.31	0.32	12	0.06	541.00	19334.00	9240	20220803	-33.77	5800	20221013	5.52	8140	-24.82	20230112	6030	1.49	20230426	9240	-33.77	20220803	5800	5.52	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
147	20230705	150158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6140	-60	5	-0.97	40712980	6631	37.26	6200	6200	6110	8060	4340	6200	6139.79	1.74	0	-1100	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	912	11.35	0.32	12	0.04	541.00	19334.00	9240	20220803	-33.55	5800	20221013	5.86	8140	-24.57	20230112	6030	1.82	20230426	9240	-33.55	20220803	5800	5.86	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
148	20230705	140157	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6140	-60	5	-0.97	40143160	6538	36.74	6200	6200	6110	8060	4340	6200	6139.98	1.74	0	-1043	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	912	11.35	0.32	12	0.04	541.00	19334.00	9240	20220803	-33.55	5800	20221013	5.86	8140	-24.57	20230112	6030	1.82	20230426	9240	-33.55	20220803	5800	5.86	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
149	20230705	130156	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6130	-70	5	-1.13	35065700	5709	32.08	6200	6200	6110	8060	4340	6200	6142.18	1.74	0	-852	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	910	11.33	0.32	12	0.04	541.00	19334.00	9240	20220803	-33.66	5800	20221013	5.69	8140	-24.69	20230112	6030	1.66	20230426	9240	-33.66	20220803	5800	5.69	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
150	20230705	120157	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6140	-60	5	-0.97	33425540	5442	30.58	6200	6200	6110	8060	4340	6200	6142.14	1.74	0	-685	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	912	11.35	0.32	12	0.04	541.00	19334.00	9240	20220803	-33.55	5800	20221013	5.86	8140	-24.57	20230112	6030	1.82	20230426	9240	-33.55	20220803	5800	5.86	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
151	20230705	110158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6150	-50	5	-0.81	31261350	5089	28.59	6200	6200	6110	8060	4340	6200	6142.93	1.74	0	-635	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	913	11.37	0.32	12	0.03	541.00	19334.00	9240	20220803	-33.44	5800	20221013	6.03	8140	-24.45	20230112	6030	1.99	20230426	9240	-33.44	20220803	5800	6.03	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
152	20230705	100158	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6150	-50	5	-0.81	8160690	1324	7.44	6200	6200	6140	8060	4340	6200	6163.66	1.74	0	-440	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	913	11.37	0.32	12	0.01	541.00	19334.00	9240	20220803	-33.44	5800	20221013	6.03	8140	-24.45	20230112	6030	1.99	20230426	9240	-33.44	20220803	5800	6.03	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
153	20230705	090157	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	6200	0	3	0.00	130200	21	0.12	6200	6200	6200	8060	4340	6200	6200.00	1.74	0	-21	6286	6242	6196	6152	6106	6220	6130	74	1860	500	4580	10	1	14847347	921	11.46	0.32	12	0.00	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.19	N	005740	500	74 억	257735	N	N	1	N	N
154	20230704	160156	57	100.00	KOSPI		금융업	N	N	N	N		N	6200	0	3	0.00	109989370	17796	168.54	6210	6240	6150	8060	4340	6200	6180.57	1.74	0	-912	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	921	11.46	0.32	12	0.12	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.19	N	005740	500	74 억	258650	N	N	1	N	N
155	20230704	150156	57	100.00	KOSPI		금융업	N	N	N	N		N	6190	-10	5	-0.16	105913980	17137	162.30	6210	6240	6150	8060	4340	6200	6180.43	1.74	0	-778	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	919	11.44	0.32	12	0.12	541.00	19334.00	9240	20220803	-33.01	5800	20221013	6.72	8140	-23.96	20230112	6030	2.65	20230426	9240	-33.01	20220803	5800	6.72	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
156	20230704	140157	57	100.00	KOSPI		금융업	N	N	N	N		N	6160	-40	5	-0.65	104463350	16902	160.07	6210	6240	6150	8060	4340	6200	6180.53	1.74	0	-700	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	915	11.39	0.32	12	0.11	541.00	19334.00	9240	20220803	-33.33	5800	20221013	6.21	8140	-24.32	20230112	6030	2.16	20230426	9240	-33.33	20220803	5800	6.21	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
157	20230704	130155	57	100.00	KOSPI		금융업	N	N	N	N		N	6180	-20	5	-0.32	57076320	9219	87.31	6210	6240	6180	8060	4340	6200	6191.16	1.74	0	-776	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	918	11.42	0.32	12	0.06	541.00	19334.00	9240	20220803	-33.12	5800	20221013	6.55	8140	-24.08	20230112	6030	2.49	20230426	9240	-33.12	20220803	5800	6.55	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
158	20230704	120156	57	100.00	KOSPI		금융업	N	N	N	N		N	6210	10	2	0.16	35607190	5747	54.43	6210	6240	6180	8060	4340	6200	6195.79	1.74	0	-776	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	922	11.48	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.79	5800	20221013	7.07	8140	-23.71	20230112	6030	2.99	20230426	9240	-32.79	20220803	5800	7.07	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
159	20230704	110154	57	100.00	KOSPI		금융업	N	N	N	N		N	6190	-10	5	-0.16	19995990	3225	30.54	6210	6240	6180	8060	4340	6200	6200.31	1.74	0	-1017	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	919	11.44	0.32	12	0.02	541.00	19334.00	9240	20220803	-33.01	5800	20221013	6.72	8140	-23.96	20230112	6030	2.65	20230426	9240	-33.01	20220803	5800	6.72	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
160	20230704	100155	57	100.00	KOSPI		금융업	N	N	N	N		N	6200	0	3	0.00	14040220	2263	21.43	6210	6240	6190	8060	4340	6200	6204.25	1.74	0	-956	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	921	11.46	0.32	12	0.02	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
161	20230704	090154	57	100.00	KOSPI		금융업	N	N	N	N		N	6210	10	2	0.16	322920	52	0.49	6210	6210	6210	8060	4340	6200	6210.00	1.74	0	0	6286	6242	6216	6172	6146	6230	6160	74	1860	500	4580	10	1	14847347	922	11.48	0.32	12	0.00	541.00	19334.00	9240	20220803	-32.79	5800	20221013	7.07	8140	-23.71	20230112	6030	2.99	20230426	9240	-32.79	20220803	5800	7.07	20221013	1.19	N	005740	500	74 억	258650	N	N	0	N	N
162	20230703	160153	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6200	0	3	0.00	65337930	10507	101.61	6220	6260	6190	8060	4340	6200	6218.58	1.75	0	-549	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	921	11.46	0.32	12	0.07	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
163	20230703	150155	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6200	0	3	0.00	57991520	9322	90.15	6220	6260	6200	8060	4340	6200	6220.93	1.75	0	-370	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	921	11.46	0.32	12	0.06	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
164	20230703	140155	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6220	20	2	0.32	40709020	6540	63.24	6220	6260	6200	8060	4340	6200	6224.62	1.75	0	-79	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	924	11.50	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
165	20230703	130154	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6220	20	2	0.32	35634180	5724	55.35	6220	6260	6200	8060	4340	6200	6225.40	1.75	0	-191	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	924	11.50	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
166	20230703	120155	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6220	20	2	0.32	28524040	4581	44.30	6220	6260	6200	8060	4340	6200	6226.60	1.75	0	-233	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	924	11.50	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
167	20230703	110154	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6230	30	2	0.48	26144220	4198	40.60	6220	6260	6200	8060	4340	6200	6227.78	1.75	0	51	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	925	11.52	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.58	5800	20221013	7.41	8140	-23.46	20230112	6030	3.32	20230426	9240	-32.58	20220803	5800	7.41	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
168	20230703	100153	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6220	20	2	0.32	21277790	3415	33.02	6220	6260	6200	8060	4340	6200	6230.69	1.75	0	237	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	924	11.50	0.32	12	0.02	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N
169	20230703	090153	00	50.00	KOSPI		금융업	N	N	N	N	50	N	6220	20	2	0.32	273680	44	0.43	6220	6220	6220	8060	4340	6200	6220.00	1.75	0	0	6293	6246	6213	6166	6133	6230	6150	74	1860	500	4580	10	1	14847347	924	11.50	0.32	12	0.00	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	259187	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History