KissMeData/123890/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160817	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	-15	5	-0.51	318346480	108565	241.88	2920	2945	2920	3820	2060	2940	2932.31	5.42	0	-12162	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3626	3.35	0.38	12	0.09	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6716192	N	N	12267	N	N
3	20230731	150818	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	-15	5	-0.51	292960070	99887	222.54	2920	2945	2920	3820	2060	2940	2932.91	5.42	0	-12417	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3626	3.35	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
4	20230731	140821	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	-10	5	-0.34	246477740	84006	187.16	2920	2945	2920	3820	2060	2940	2934.05	5.42	0	-11134	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3633	3.36	0.38	12	0.07	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
5	20230731	130821	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-5	5	-0.17	111598830	38028	84.73	2920	2945	2920	3820	2060	2940	2934.65	5.42	0	-7293	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3639	3.36	0.39	12	0.03	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
6	20230731	120829	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-5	5	-0.17	96424375	32867	73.23	2920	2945	2920	3820	2060	2940	2933.77	5.42	0	-6673	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3639	3.36	0.39	12	0.03	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
7	20230731	110831	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	0	3	0.00	75652360	25799	57.48	2920	2940	2920	3820	2060	2940	2932.38	5.42	0	-5803	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3645	3.37	0.39	12	0.02	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
8	20230731	100827	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	0	3	0.00	47710555	16292	36.30	2920	2940	2920	3820	2060	2940	2928.47	5.42	0	-4444	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3645	3.37	0.39	12	0.01	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
9	20230731	090819	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	-15	5	-0.51	11948655	4092	9.12	2920	2925	2920	3820	2060	2940	2920.00	5.42	0	622	2970	2955	2940	2925	2910	2955	2925	620	880	500	2050	5	1	123977752	3626	3.35	0.38	12	0.00	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6716192	N	N	80	N	N
10	20230728	160820	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	10	2	0.34	125954065	42855	39.53	2940	2955	2925	3805	2055	2930	2939.07	5.43	0	-6162	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3645	3.37	0.39	12	0.03	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6728824	N	N	80	N	N
11	20230728	150820	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	5	2	0.17	123124070	41891	38.64	2940	2955	2925	3805	2055	2930	2939.15	5.43	0	-6531	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3639	3.36	0.39	12	0.03	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
12	20230728	140817	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2945	15	2	0.51	93200030	31703	29.24	2940	2955	2925	3805	2055	2930	2939.79	5.43	0	-5475	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3651	3.37	0.39	12	0.03	873.00	7623.00	3830	20220816	-23.11	2760	20230328	6.70	3240	-9.10	20230621	2760	6.70	20230328	3830	-23.11	20220816	2760	6.70	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
13	20230728	130820	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2950	20	2	0.68	82621245	28111	25.93	2940	2955	2925	3805	2055	2930	2939.11	5.43	0	-5478	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3657	3.38	0.39	12	0.02	873.00	7623.00	3830	20220816	-22.98	2760	20230328	6.88	3240	-8.95	20230621	2760	6.88	20230328	3830	-22.98	20220816	2760	6.88	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
14	20230728	120818	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2950	20	2	0.68	67681780	23045	21.26	2940	2950	2925	3805	2055	2930	2936.94	5.43	0	-3841	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3657	3.38	0.39	12	0.02	873.00	7623.00	3830	20220816	-22.98	2760	20230328	6.88	3240	-8.95	20230621	2760	6.88	20230328	3830	-22.98	20220816	2760	6.88	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
15	20230728	110825	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	10	2	0.34	41823125	14256	13.15	2940	2950	2925	3805	2055	2930	2933.72	5.43	0	-3022	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3645	3.37	0.39	12	0.01	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
16	20230728	100814	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	10	2	0.34	32052970	10923	10.07	2940	2950	2925	3805	2055	2930	2934.45	5.43	0	-3548	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3645	3.37	0.39	12	0.01	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
17	20230728	090823	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	-5	5	-0.17	11132930	3791	3.50	2940	2950	2925	3805	2055	2930	2936.67	5.43	0	-1925	2973	2951	2918	2896	2863	2962	2907	620	875	500	2050	5	1	123977752	3626	3.35	0.38	12	0.00	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6728824	N	N	69	N	N
18	20230727	160816	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	30	2	1.03	315352310	108247	54.25	2890	2940	2885	3770	2030	2900	2913.25	5.42	29184	7599	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3633	3.36	0.38	12	0.09	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6715560	N	N	69	N	N
19	20230727	150817	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2920	20	2	0.69	305595225	104910	52.58	2890	2940	2885	3770	2030	2900	2912.93	5.42	29184	7262	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3620	3.34	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.76	2760	20230328	5.80	3240	-9.88	20230621	2760	5.80	20230328	3830	-23.76	20220816	2760	5.80	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
20	20230727	140812	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	30	2	1.03	276861720	95055	47.64	2890	2940	2885	3770	2030	2900	2912.65	5.42	29184	7540	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3633	3.36	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
21	20230727	130813	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	10	2	0.34	223309520	76710	38.44	2890	2930	2885	3770	2030	2900	2911.09	5.42	29184	10306	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3608	3.33	0.38	12	0.06	873.00	7623.00	3830	20220816	-24.02	2760	20230328	5.43	3240	-10.19	20230621	2760	5.43	20230328	3830	-24.02	20220816	2760	5.43	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
22	20230727	120814	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	10	2	0.34	184992505	63543	31.85	2890	2930	2885	3770	2030	2900	2911.30	5.42	29184	13289	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3608	3.33	0.38	12	0.05	873.00	7623.00	3830	20220816	-24.02	2760	20230328	5.43	3240	-10.19	20230621	2760	5.43	20230328	3830	-24.02	20220816	2760	5.43	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
23	20230727	110816	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	25	2	0.86	136473955	46904	23.51	2890	2930	2885	3770	2030	2900	2909.64	5.42	29184	16077	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3626	3.35	0.38	12	0.04	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
24	20230727	100814	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	10	2	0.34	87428385	30061	15.07	2890	2930	2885	3770	2030	2900	2908.37	5.42	29184	12079	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3608	3.33	0.38	12	0.02	873.00	7623.00	3830	20220816	-24.02	2760	20230328	5.43	3240	-10.19	20230621	2760	5.43	20230328	3830	-24.02	20220816	2760	5.43	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
25	20230727	090812	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	10	2	0.34	29319455	10118	5.07	2890	2920	2885	3770	2030	2900	2897.75	5.42	29184	6714	2950	2925	2905	2880	2860	2915	2870	620	870	500	2030	5	1	123977752	3608	3.33	0.38	12	0.01	873.00	7623.00	3830	20220816	-24.02	2760	20230328	5.43	3240	-10.19	20230621	2760	5.43	20230328	3830	-24.02	20220816	2760	5.43	20230328	0.12	N	123890	500	619 억	6715560	N	N	2681	N	N
26	20230726	160810	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	-20	5	-0.68	576987490	198977	200.64	2920	2930	2885	3795	2045	2920	2899.77	5.39	0	35256	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3595	3.32	0.38	12	0.16	873.00	7623.00	3830	20220816	-24.28	2760	20230328	5.07	3240	-10.49	20230621	2760	5.07	20230328	3830	-24.28	20220816	2760	5.07	20230328	0.12	N	123890	500	619 억	6686376	N	N	2681	N	N
27	20230726	150816	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	-30	5	-1.03	539069805	185862	187.41	2920	2930	2885	3795	2045	2920	2900.38	5.39	0	26245	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3583	3.31	0.38	12	0.15	873.00	7623.00	3830	20220816	-24.54	2760	20230328	4.71	3240	-10.80	20230621	2760	4.71	20230328	3830	-24.54	20220816	2760	4.71	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
28	20230726	140810	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2885	-35	5	-1.20	437182715	150634	151.89	2920	2930	2885	3795	2045	2920	2902.28	5.39	0	19919	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3577	3.30	0.38	12	0.12	873.00	7623.00	3830	20220816	-24.67	2760	20230328	4.53	3240	-10.96	20230621	2760	4.53	20230328	3830	-24.67	20220816	2760	4.53	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
29	20230726	130808	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	-20	5	-0.68	352633905	121390	122.40	2920	2930	2890	3795	2045	2920	2904.97	5.39	0	19961	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3595	3.32	0.38	12	0.10	873.00	7623.00	3830	20220816	-24.28	2760	20230328	5.07	3240	-10.49	20230621	2760	5.07	20230328	3830	-24.28	20220816	2760	5.07	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
30	20230726	120810	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	10	2	0.34	287885775	99120	99.95	2920	2930	2890	3795	2045	2920	2904.42	5.39	0	18783	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3633	3.36	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
31	20230726	110805	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	-10	5	-0.34	178138630	61453	61.97	2920	2925	2890	3795	2045	2920	2898.78	5.39	0	12768	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3608	3.33	0.38	12	0.05	873.00	7623.00	3830	20220816	-24.02	2760	20230328	5.43	3240	-10.19	20230621	2760	5.43	20230328	3830	-24.02	20220816	2760	5.43	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
32	20230726	100812	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	-20	5	-0.68	113093855	39017	39.34	2920	2925	2890	3795	2045	2920	2898.58	5.39	0	8500	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3595	3.32	0.38	12	0.03	873.00	7623.00	3830	20220816	-24.28	2760	20230328	5.07	3240	-10.49	20230621	2760	5.07	20230328	3830	-24.28	20220816	2760	5.07	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
33	20230726	090806	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2920	0	3	0.00	10764765	3694	3.72	2920	2925	2905	3795	2045	2920	2914.12	5.39	0	-1403	2966	2942	2931	2907	2896	2937	2902	620	875	500	2040	5	1	123977752	3620	3.34	0.38	12	0.00	873.00	7623.00	3830	20220816	-23.76	2760	20230328	5.80	3240	-9.88	20230621	2760	5.80	20230328	3830	-23.76	20220816	2760	5.80	20230328	0.12	N	123890	500	619 억	6686376	N	N	9570	N	N
34	20230725	160804	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2920	-10	5	-0.34	291016875	99173	71.19	2955	2955	2920	3805	2055	2930	2934.44	5.37	0	4067	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3620	3.34	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.76	2760	20230328	5.80	3240	-9.88	20230621	2760	5.80	20230328	3830	-23.76	20220816	2760	5.80	20230328	0.12	N	123890	500	619 억	6661347	N	N	9570	N	N
35	20230725	150756	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	0	3	0.00	264430865	90086	64.67	2955	2955	2920	3805	2055	2930	2935.32	5.37	0	-80	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3633	3.36	0.38	12	0.07	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
36	20230725	140756	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	5	2	0.17	229678360	78215	56.15	2955	2955	2920	3805	2055	2930	2936.50	5.37	0	-1179	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3639	3.36	0.39	12	0.06	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
37	20230725	130804	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	0	3	0.00	200205840	68162	48.93	2955	2955	2920	3805	2055	2930	2937.21	5.37	0	-713	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3633	3.36	0.38	12	0.05	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
38	20230725	120802	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	5	2	0.17	172759530	58814	42.22	2955	2955	2920	3805	2055	2930	2937.39	5.37	0	2087	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3639	3.36	0.39	12	0.05	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
39	20230725	110801	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	-5	5	-0.17	131857175	44859	32.20	2955	2955	2920	3805	2055	2930	2939.37	5.37	0	-528	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3626	3.35	0.38	12	0.04	873.00	7623.00	3830	20220816	-23.63	2760	20230328	5.98	3240	-9.72	20230621	2760	5.98	20230328	3830	-23.63	20220816	2760	5.98	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
40	20230725	100800	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2950	20	2	0.68	55058680	18711	13.43	2955	2955	2925	3805	2055	2930	2942.58	5.37	0	1589	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3657	3.38	0.39	12	0.02	873.00	7623.00	3830	20220816	-22.98	2760	20230328	6.88	3240	-8.95	20230621	2760	6.88	20230328	3830	-22.98	20220816	2760	6.88	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
41	20230725	090800	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	5	2	0.17	18072185	6150	4.41	2955	2955	2925	3805	2055	2930	2938.57	5.37	0	1024	2993	2961	2943	2911	2893	2952	2902	620	875	500	2050	5	1	123977752	3639	3.36	0.39	12	0.00	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6661347	N	N	3179	N	N
42	20230724	160802	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	-45	5	-1.51	408413000	138938	125.76	2965	2975	2925	3865	2085	2975	2939.53	5.39	0	-25412	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3633	3.36	0.38	12	0.11	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6686828	N	N	3179	N	N
43	20230724	150758	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	-35	5	-1.18	392227630	133419	120.76	2965	2975	2925	3865	2085	2975	2939.82	5.39	0	-24220	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3645	3.37	0.39	12	0.11	873.00	7623.00	3830	20220816	-23.24	2760	20230328	6.52	3240	-9.26	20230621	2760	6.52	20230328	3830	-23.24	20220816	2760	6.52	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
44	20230724	140757	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2950	-25	5	-0.84	371368580	126338	114.35	2965	2975	2925	3865	2085	2975	2939.48	5.39	0	-23789	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3657	3.38	0.39	12	0.10	873.00	7623.00	3830	20220816	-22.98	2760	20230328	6.88	3240	-8.95	20230621	2760	6.88	20230328	3830	-22.98	20220816	2760	6.88	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
45	20230724	130757	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-40	5	-1.34	305191080	103807	93.96	2965	2975	2925	3865	2085	2975	2939.99	5.39	0	-23170	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3639	3.36	0.39	12	0.08	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
46	20230724	120759	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	-45	5	-1.51	273552455	93055	84.23	2965	2975	2925	3865	2085	2975	2939.69	5.39	0	-18822	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3633	3.36	0.38	12	0.08	873.00	7623.00	3830	20220816	-23.50	2760	20230328	6.16	3240	-9.57	20230621	2760	6.16	20230328	3830	-23.50	20220816	2760	6.16	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
47	20230724	110801	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-40	5	-1.34	225730905	76739	69.46	2965	2975	2925	3865	2085	2975	2941.54	5.39	0	-11971	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3639	3.36	0.39	12	0.06	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
48	20230724	100753	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-40	5	-1.34	167952565	57028	51.62	2965	2975	2930	3865	2085	2975	2945.09	5.39	0	-12462	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3639	3.36	0.39	12	0.05	873.00	7623.00	3830	20220816	-23.37	2760	20230328	6.34	3240	-9.41	20230621	2760	6.34	20230328	3830	-23.37	20220816	2760	6.34	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
49	20230724	090758	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2965	-10	5	-0.34	39812900	13432	12.16	2965	2975	2955	3865	2085	2975	2964.03	5.39	0	-250	3028	3001	2988	2961	2948	2995	2955	620	890	500	2080	5	1	123977752	3676	3.40	0.39	12	0.01	873.00	7623.00	3830	20220816	-22.58	2760	20230328	7.43	3240	-8.49	20230621	2760	7.43	20230328	3830	-22.58	20220816	2760	7.43	20230328	0.12	N	123890	500	619 억	6686828	N	N	0	N	N
50	20230721	160750	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2975	-25	5	-0.83	323188925	108244	158.92	3000	3015	2975	3900	2100	3000	2985.75	5.41	0	-14992	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3688	3.41	0.39	12	0.09	873.00	7623.00	3830	20220816	-22.32	2760	20230328	7.79	3240	-8.18	20230621	2760	7.79	20230328	3830	-22.32	20220816	2760	7.79	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
51	20230721	150753	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2980	-20	5	-0.67	309199400	103543	152.02	3000	3015	2975	3900	2100	3000	2986.19	5.41	0	-13921	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3695	3.41	0.39	12	0.08	873.00	7623.00	3830	20220816	-22.19	2760	20230328	7.97	3240	-8.02	20230621	2760	7.97	20230328	3830	-22.19	20220816	2760	7.97	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
52	20230721	140750	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2985	-15	5	-0.50	252024070	84354	123.84	3000	3015	2980	3900	2100	3000	2987.70	5.41	0	-10399	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3701	3.42	0.39	12	0.07	873.00	7623.00	3830	20220816	-22.06	2760	20230328	8.15	3240	-7.87	20230621	2760	8.15	20230328	3830	-22.06	20220816	2760	8.15	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
53	20230721	130753	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2985	-15	5	-0.50	191889250	64191	94.24	3000	3015	2980	3900	2100	3000	2989.35	5.41	0	-7674	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3701	3.42	0.39	12	0.05	873.00	7623.00	3830	20220816	-22.06	2760	20230328	8.15	3240	-7.87	20230621	2760	8.15	20230328	3830	-22.06	20220816	2760	8.15	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
54	20230721	120802	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2990	-10	5	-0.33	72103975	24048	35.31	3000	3015	2990	3900	2100	3000	2998.34	5.41	0	-5502	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3707	3.42	0.39	12	0.02	873.00	7623.00	3830	20220816	-21.93	2760	20230328	8.33	3240	-7.72	20230621	2760	8.33	20230328	3830	-21.93	20220816	2760	8.33	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
55	20230721	110757	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	28344840	9447	13.87	3000	3015	2995	3900	2100	3000	3000.41	5.41	0	-188	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.01	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
56	20230721	100757	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	22491840	7496	11.01	3000	3015	2995	3900	2100	3000	3000.51	5.41	0	380	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.01	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
57	20230721	090755	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	927000	309	0.45	3000	3000	3000	3900	2100	3000	3000.00	5.41	0	0	3036	3017	3001	2982	2966	3017	2982	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.00	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.12	N	123890	500	619 억	6703361	N	N	98	N	N
58	20230720	160749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	5	2	0.17	203844165	68109	84.32	3000	3020	2985	3890	2100	2995	2992.91	5.41	0	-1943	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3719	3.44	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6703012	N	N	98	N	N
59	20230720	150750	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	5	2	0.17	199060440	66514	82.35	3000	3020	2985	3890	2100	2995	2992.76	5.41	0	-1888	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3719	3.44	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
60	20230720	140748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2990	-5	5	-0.17	187371105	62615	77.52	3000	3020	2985	3890	2100	2995	2992.43	5.41	0	-2183	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3707	3.42	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.93	2760	20230328	8.33	3240	-7.72	20230621	2760	8.33	20230328	3830	-21.93	20220816	2760	8.33	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
61	20230720	130748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2990	-5	5	-0.17	169545985	56654	70.14	3000	3020	2985	3890	2100	2995	2992.66	5.41	0	-2993	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3707	3.42	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.93	2760	20230328	8.33	3240	-7.72	20230621	2760	8.33	20230328	3830	-21.93	20220816	2760	8.33	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
62	20230720	120754	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2985	-10	5	-0.33	139030010	46448	57.51	3000	3020	2985	3890	2100	2995	2993.24	5.41	0	-3159	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3701	3.42	0.39	12	0.04	873.00	7623.00	3830	20220816	-22.06	2760	20230328	8.15	3240	-7.87	20230621	2760	8.15	20230328	3830	-22.06	20220816	2760	8.15	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
63	20230720	110752	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	5	2	0.17	65090535	21725	26.90	3000	3020	2990	3890	2100	2995	2996.11	5.41	0	-2101	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3719	3.44	0.39	12	0.02	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
64	20230720	100744	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2995	0	3	0.00	25465080	8494	10.52	3000	3020	2995	3890	2100	2995	2998.01	5.41	0	-1988	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3713	3.43	0.39	12	0.01	873.00	7623.00	3830	20220816	-21.80	2760	20230328	8.51	3240	-7.56	20230621	2760	8.51	20230328	3830	-21.80	20220816	2760	8.51	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
65	20230720	090745	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2995	0	3	0.00	4624630	1539	1.91	3000	3020	2995	3890	2100	2995	3004.96	5.41	0	-718	3018	3006	2998	2986	2978	3005	2985	620	895	500	2090	5	1	123977752	3713	3.43	0.39	12	0.00	873.00	7623.00	3830	20220816	-21.80	2760	20230328	8.51	3240	-7.56	20230621	2760	8.51	20230328	3830	-21.80	20220816	2760	8.51	20230328	0.11	N	123890	500	619 억	6703012	N	N	267	N	N
66	20230719	160759	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2995	-5	5	-0.17	240533965	80239	79.81	2995	3010	2990	3900	2100	3000	2997.72	5.41	0	-9820	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3713	3.43	0.39	12	0.06	873.00	7623.00	3830	20220816	-21.80	2760	20230328	8.51	3240	-7.56	20230621	2760	8.51	20230328	3830	-21.80	20220816	2760	8.51	20230328	0.11	N	123890	500	619 억	6706031	N	N	267	N	N
67	20230719	150759	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	169921455	56661	56.36	2995	3010	2995	3900	2100	3000	2998.91	5.41	0	-8334	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
68	20230719	140800	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	140186565	46740	46.49	2995	3010	2995	3900	2100	3000	2999.28	5.41	0	-5207	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.04	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
69	20230719	130751	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	121216660	40417	40.20	2995	3010	2995	3900	2100	3000	2999.15	5.41	0	-4958	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.03	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
70	20230719	120801	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	0	3	0.00	104982735	35004	34.82	2995	3010	2995	3900	2100	3000	2999.16	5.41	0	-4401	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3719	3.44	0.39	12	0.03	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
71	20230719	110800	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3005	5	2	0.17	78588065	26202	26.06	2995	3010	2995	3900	2100	3000	2999.32	5.41	0	-3593	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3726	3.44	0.39	12	0.02	873.00	7623.00	3830	20220816	-21.54	2760	20230328	8.88	3240	-7.25	20230621	2760	8.88	20230328	3830	-21.54	20220816	2760	8.88	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
72	20230719	100755	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3005	5	2	0.17	49904750	16631	16.54	2995	3010	2995	3900	2100	3000	3000.71	5.41	0	-3415	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3726	3.44	0.39	12	0.01	873.00	7623.00	3830	20220816	-21.54	2760	20230328	8.88	3240	-7.25	20230621	2760	8.88	20230328	3830	-21.54	20220816	2760	8.88	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
73	20230719	090754	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2995	-5	5	-0.17	3733850	1246	1.24	2995	3010	2995	3900	2100	3000	2996.67	5.41	0	-635	3056	3027	3011	2982	2966	3020	2975	620	900	500	2100	5	1	123977752	3713	3.43	0.39	12	0.00	873.00	7623.00	3830	20220816	-21.80	2760	20230328	8.51	3240	-7.56	20230621	2760	8.51	20230328	3830	-21.80	20220816	2760	8.51	20230328	0.11	N	123890	500	619 억	6706031	N	N	203	N	N
74	20230718	160753	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-30	5	-0.99	301973105	100496	114.69	3040	3040	2995	3935	2125	3030	3004.83	5.42	0	-35370	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3719	3.44	0.39	12	0.08	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6722385	N	N	203	N	N
75	20230718	150752	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-30	5	-0.99	285366915	94964	108.38	3040	3040	2995	3935	2125	3030	3005.00	5.42	0	-34643	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3719	3.44	0.39	12	0.08	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
76	20230718	140748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3005	-25	5	-0.83	266818850	88784	101.33	3040	3040	2995	3935	2125	3030	3005.26	5.42	0	-32252	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3726	3.44	0.39	12	0.07	873.00	7623.00	3830	20220816	-21.54	2760	20230328	8.88	3240	-7.25	20230621	2760	8.88	20230328	3830	-21.54	20220816	2760	8.88	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
77	20230718	130749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-30	5	-0.99	246015640	81854	93.42	3040	3040	2995	3935	2125	3030	3005.54	5.42	0	-27973	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3719	3.44	0.39	12	0.07	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
78	20230718	120756	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2995	-35	5	-1.16	212511920	70681	80.67	3040	3040	2995	3935	2125	3030	3006.63	5.42	0	-23315	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3713	3.43	0.39	12	0.06	873.00	7623.00	3830	20220816	-21.80	2760	20230328	8.51	3240	-7.56	20230621	2760	8.51	20230328	3830	-21.80	20220816	2760	8.51	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
79	20230718	110756	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-30	5	-0.99	185479050	61679	70.39	3040	3040	2995	3935	2125	3030	3007.17	5.42	0	-20907	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3719	3.44	0.39	12	0.05	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
80	20230718	100748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3010	-20	5	-0.66	90879870	30144	34.40	3040	3040	3005	3935	2125	3030	3014.86	5.42	0	-12166	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3732	3.45	0.39	12	0.02	873.00	7623.00	3830	20220816	-21.41	2760	20230328	9.06	3240	-7.10	20230621	2760	9.06	20230328	3830	-21.41	20220816	2760	9.06	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
81	20230718	090748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	-5	5	-0.17	6326510	2089	2.38	3040	3040	3025	3935	2125	3030	3028.49	5.42	0	-1193	3076	3052	3036	3012	2996	3045	3005	620	905	500	2120	5	1	123977752	3750	3.47	0.40	12	0.00	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.11	N	123890	500	619 억	6722385	N	N	108	N	N
82	20230717	160749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3030	-30	5	-0.98	264386345	87244	126.41	3060	3060	3020	3975	2145	3060	3030.42	5.42	0	-14982	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3757	3.47	0.40	12	0.07	873.00	7623.00	3830	20220816	-20.89	2760	20230328	9.78	3240	-6.48	20230621	2760	9.78	20230328	3830	-20.89	20220816	2760	9.78	20230328	0.11	N	123890	500	619 억	6724788	N	N	108	N	N
83	20230717	150746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	-35	5	-1.14	252144155	83197	120.55	3060	3060	3020	3975	2145	3060	3030.69	5.42	0	-14995	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3750	3.47	0.40	12	0.07	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
84	20230717	140748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	-35	5	-1.14	146496745	48282	69.96	3060	3060	3025	3975	2145	3060	3034.19	5.42	0	-13211	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3750	3.47	0.40	12	0.04	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
85	20230717	130742	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3030	-30	5	-0.98	80219790	26409	38.27	3060	3060	3030	3975	2145	3060	3037.59	5.42	0	-5387	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3757	3.47	0.40	12	0.02	873.00	7623.00	3830	20220816	-20.89	2760	20230328	9.78	3240	-6.48	20230621	2760	9.78	20230328	3830	-20.89	20220816	2760	9.78	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
86	20230717	120752	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-20	5	-0.65	53878000	17728	25.69	3060	3060	3030	3975	2145	3060	3039.15	5.42	0	1665	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3769	3.48	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
87	20230717	110742	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	-15	5	-0.49	47938600	15776	22.86	3060	3060	3030	3975	2145	3060	3038.70	5.42	0	2108	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3775	3.49	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
88	20230717	100743	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3030	-30	5	-0.98	42315900	13929	20.18	3060	3060	3030	3975	2145	3060	3037.97	5.42	0	2230	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3757	3.47	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.89	2760	20230328	9.78	3240	-6.48	20230621	2760	9.78	20230328	3830	-20.89	20220816	2760	9.78	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
89	20230717	090742	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-10	5	-0.33	11652955	3837	5.56	3060	3060	3030	3975	2145	3060	3037.00	5.42	0	-293	3096	3077	3051	3032	3006	3087	3042	620	915	500	2140	5	1	123977752	3781	3.49	0.40	12	0.00	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.11	N	123890	500	619 억	6724788	N	N	157	N	N
90	20230714	160741	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3060	35	2	1.16	209196295	68783	65.20	3030	3070	3025	3930	2120	3025	3041.40	5.43	0	2262	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3794	3.51	0.40	12	0.06	873.00	7623.00	3830	20220816	-20.10	2760	20230328	10.87	3240	-5.56	20230621	2760	10.87	20230328	3830	-20.10	20220816	2760	10.87	20230328	0.11	N	123890	500	619 억	6727805	N	N	157	N	N
91	20230714	150745	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	30	2	0.99	189050860	62185	58.94	3030	3070	3025	3930	2120	3025	3040.14	5.43	0	2500	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3788	3.50	0.40	12	0.05	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
92	20230714	140750	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	15	2	0.50	157420725	51827	49.13	3030	3070	3025	3930	2120	3025	3037.43	5.43	0	-3029	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3769	3.48	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
93	20230714	130738	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	20	2	0.66	148931400	49038	46.48	3030	3070	3025	3930	2120	3025	3037.06	5.43	0	-2349	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3775	3.49	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
94	20230714	120739	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	20	2	0.66	136902485	45074	42.72	3030	3070	3025	3930	2120	3025	3037.28	5.43	0	-2280	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3775	3.49	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
95	20230714	110746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	30	2	0.99	112797575	37123	35.19	3030	3070	3025	3930	2120	3025	3038.48	5.43	0	-2343	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3788	3.50	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
96	20230714	100748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3030	5	2	0.17	24808180	8182	7.76	3030	3055	3025	3930	2120	3025	3032.04	5.43	0	-830	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3757	3.47	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.89	2760	20230328	9.78	3240	-6.48	20230621	2760	9.78	20230328	3830	-20.89	20220816	2760	9.78	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
97	20230714	090744	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	20	2	0.66	7694505	2532	2.40	3030	3055	3030	3930	2120	3025	3038.91	5.43	0	-582	3085	3055	3040	3010	2995	3047	3002	620	905	500	2110	5	1	123977752	3775	3.49	0.40	12	0.00	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.11	N	123890	500	619 억	6727805	N	N	1067	N	N
98	20230713	160741	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	-35	5	-1.14	316082860	103885	92.34	3060	3070	3025	3975	2145	3060	3042.62	5.42	0	-32393	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3750	3.47	0.40	12	0.08	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.11	N	123890	500	619 억	6722180	N	N	1067	N	N
99	20230713	150736	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-20	5	-0.65	194612160	63805	56.71	3060	3070	3040	3975	2145	3060	3050.11	5.42	0	2255	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3769	3.48	0.40	12	0.05	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
100	20230713	140735	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-20	5	-0.65	164860685	54032	48.03	3060	3070	3040	3975	2145	3060	3051.17	5.42	0	2148	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3769	3.48	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
101	20230713	130738	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-10	5	-0.33	142136310	46567	41.39	3060	3070	3045	3975	2145	3060	3052.30	5.42	0	2350	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3781	3.49	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
102	20230713	120735	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	-15	5	-0.49	103715745	33960	30.19	3060	3070	3045	3975	2145	3060	3054.06	5.42	0	2477	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3775	3.49	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
103	20230713	110738	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-10	5	-0.33	71502410	23394	20.79	3060	3070	3045	3975	2145	3060	3056.44	5.42	0	3069	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3781	3.49	0.40	12	0.02	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
104	20230713	100734	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3070	10	2	0.33	40166635	13118	11.66	3060	3070	3055	3975	2145	3060	3061.95	5.42	0	430	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3806	3.52	0.40	12	0.01	873.00	7623.00	3830	20220816	-19.84	2760	20230328	11.23	3240	-5.25	20230621	2760	11.23	20230328	3830	-19.84	20220816	2760	11.23	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
105	20230713	090721	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3065	5	2	0.16	11489195	3748	3.33	3060	3070	3060	3975	2145	3060	3065.42	5.42	0	-1217	3090	3075	3045	3030	3000	3082	3037	620	915	500	2140	5	1	123977752	3800	3.51	0.40	12	0.00	873.00	7623.00	3830	20220816	-19.97	2760	20230328	11.05	3240	-5.40	20230621	2760	11.05	20230328	3830	-19.97	20220816	2760	11.05	20230328	0.11	N	123890	500	619 억	6722180	N	N	125	N	N
106	20230712	160732	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3060	15	2	0.49	340864310	112482	248.75	3050	3060	3015	3955	2135	3045	3030.31	5.43	0	-11925	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3794	3.51	0.40	12	0.09	873.00	7623.00	3830	20220816	-20.10	2760	20230328	10.87	3240	-5.56	20230621	2760	10.87	20230328	3830	-20.10	20220816	2760	10.87	20230328	0.10	N	123890	500	619 억	6733424	N	N	125	N	N
107	20230712	150728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-5	5	-0.16	322675505	106522	235.57	3050	3055	3015	3955	2135	3045	3029.19	5.43	0	-13757	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3769	3.48	0.40	12	0.09	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
108	20230712	140726	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3035	-10	5	-0.33	274494010	90633	200.44	3050	3055	3015	3955	2135	3045	3028.63	5.43	0	-17884	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3763	3.48	0.40	12	0.07	873.00	7623.00	3830	20220816	-20.76	2760	20230328	9.96	3240	-6.33	20230621	2760	9.96	20230328	3830	-20.76	20220816	2760	9.96	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
109	20230712	130728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-25	5	-0.82	239938600	79226	175.21	3050	3055	3015	3955	2135	3045	3028.53	5.43	0	-18320	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3744	3.46	0.40	12	0.06	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
110	20230712	120730	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3035	-10	5	-0.33	205929580	67985	150.35	3050	3055	3015	3955	2135	3045	3029.04	5.43	0	-18756	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3763	3.48	0.40	12	0.05	873.00	7623.00	3830	20220816	-20.76	2760	20230328	9.96	3240	-6.33	20230621	2760	9.96	20230328	3830	-20.76	20220816	2760	9.96	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
111	20230712	110730	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-25	5	-0.82	113458490	37422	82.76	3050	3055	3020	3955	2135	3045	3031.87	5.43	0	-7822	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3744	3.46	0.40	12	0.03	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
112	20230712	100730	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3035	-10	5	-0.33	51176805	16831	37.22	3050	3055	3035	3955	2135	3045	3040.63	5.43	0	-7922	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3763	3.48	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.76	2760	20230328	9.96	3240	-6.33	20230621	2760	9.96	20230328	3830	-20.76	20220816	2760	9.96	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
113	20230712	090731	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3035	-10	5	-0.33	8642185	2842	6.29	3050	3055	3035	3955	2135	3045	3040.88	5.43	0	-915	3085	3065	3045	3025	3005	3075	3035	620	910	500	2130	5	1	123977752	3763	3.48	0.40	12	0.00	873.00	7623.00	3830	20220816	-20.76	2760	20230328	9.96	3240	-6.33	20230621	2760	9.96	20230328	3830	-20.76	20220816	2760	9.96	20230328	0.10	N	123890	500	619 억	6733424	N	N	45	N	N
114	20230711	160721	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	-10	5	-0.33	137068360	45100	106.83	3025	3065	3025	3970	2140	3055	3039.20	5.43	0	-1742	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3775	3.49	0.40	12	0.04	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.10	N	123890	500	619 억	6734436	N	N	45	N	N
115	20230711	150718	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-15	5	-0.49	122299425	40233	95.30	3025	3065	3025	3970	2140	3055	3039.78	5.43	0	-1464	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3769	3.48	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
116	20230711	140714	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-15	5	-0.49	108387860	35656	84.46	3025	3065	3025	3970	2140	3055	3039.82	5.43	0	-603	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3769	3.48	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
117	20230711	130706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3035	-20	5	-0.65	83881815	27567	65.30	3025	3065	3025	3970	2140	3055	3042.83	5.43	0	-2702	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3763	3.48	0.40	12	0.02	873.00	7623.00	3830	20220816	-20.76	2760	20230328	9.96	3240	-6.33	20230621	2760	9.96	20230328	3830	-20.76	20220816	2760	9.96	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
118	20230711	120722	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-5	5	-0.16	54906095	18025	42.70	3025	3065	3025	3970	2140	3055	3046.11	5.43	0	-2002	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3781	3.49	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
119	20230711	110726	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	0	3	0.00	50223675	16488	39.05	3025	3065	3025	3970	2140	3055	3046.07	5.43	0	-1743	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3788	3.50	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
120	20230711	100723	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3045	-10	5	-0.33	33355320	10960	25.96	3025	3065	3025	3970	2140	3055	3043.37	5.43	0	1150	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3775	3.49	0.40	12	0.01	873.00	7623.00	3830	20220816	-20.50	2760	20230328	10.33	3240	-6.02	20230621	2760	10.33	20230328	3830	-20.50	20220816	2760	10.33	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
121	20230711	090722	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-5	5	-0.16	7646305	2527	5.99	3025	3065	3025	3970	2140	3055	3025.84	5.43	0	0	3085	3070	3040	3025	2995	3077	3032	620	915	500	2130	5	1	123977752	3781	3.49	0.40	12	0.00	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.10	N	123890	500	619 억	6734436	N	N	0	N	N
122	20230710	160717	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	30	2	0.99	123197555	40707	29.08	3035	3055	3010	3930	2120	3025	3026.44	5.43	0	6215	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3788	3.50	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
123	20230710	150718	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	15	2	0.50	113258590	37450	26.75	3035	3040	3010	3930	2120	3025	3024.26	5.43	0	6000	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3769	3.48	0.40	12	0.03	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
124	20230710	140711	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	0	3	0.00	101089720	33437	23.89	3035	3040	3010	3930	2120	3025	3023.29	5.43	0	6609	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3750	3.47	0.40	12	0.03	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
125	20230710	130703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-5	5	-0.17	84713715	28021	20.02	3035	3040	3010	3930	2120	3025	3023.22	5.43	0	5173	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3744	3.46	0.40	12	0.02	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
126	20230710	120720	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	0	3	0.00	72620225	24022	17.16	3035	3040	3010	3930	2120	3025	3023.07	5.43	0	4823	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3750	3.47	0.40	12	0.02	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
127	20230710	110718	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-5	5	-0.17	45484590	15051	10.75	3035	3035	3010	3930	2120	3025	3022.03	5.43	0	3969	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3744	3.46	0.40	12	0.01	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
128	20230710	100719	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-5	5	-0.17	20588080	6809	4.86	3035	3035	3015	3930	2120	3025	3023.65	5.43	0	-447	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3744	3.46	0.40	12	0.01	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
129	20230710	090713	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-5	5	-0.17	5573425	1844	1.32	3035	3035	3015	3930	2120	3025	3022.44	5.43	0	-511	3095	3060	3025	2990	2955	3042	2972	620	905	500	2110	5	1	123977752	3744	3.46	0.40	12	0.00	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6727493	N	N	0	N	N
130	20230707	160710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3025	-40	5	-1.31	420793085	139918	73.88	3060	3060	2990	3980	2150	3065	3007.41	5.43	0	-40354	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3750	3.47	0.40	12	0.11	873.00	7623.00	3830	20220816	-21.02	2760	20230328	9.60	3240	-6.64	20230621	2760	9.60	20230328	3830	-21.02	20220816	2760	9.60	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
131	20230707	150710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3015	-50	5	-1.63	390349430	129837	68.56	3060	3060	2990	3980	2150	3065	3006.45	5.43	0	-45254	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3738	3.45	0.40	12	0.10	873.00	7623.00	3830	20220816	-21.28	2760	20230328	9.24	3240	-6.94	20230621	2760	9.24	20230328	3830	-21.28	20220816	2760	9.24	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
132	20230707	140723	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-65	5	-2.12	325146000	108142	57.10	3060	3060	2990	3980	2150	3065	3006.65	5.43	0	-39802	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3719	3.44	0.39	12	0.09	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
133	20230707	130715	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-65	5	-2.12	285255940	94853	50.09	3060	3060	2990	3980	2150	3065	3007.34	5.43	0	-33793	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3719	3.44	0.39	12	0.08	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
134	20230707	120718	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-65	5	-2.12	224624070	74672	39.43	3060	3060	2990	3980	2150	3065	3008.14	5.43	0	-21855	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3719	3.44	0.39	12	0.06	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
135	20230707	110720	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3000	-65	5	-2.12	126579330	41972	22.16	3060	3060	3000	3980	2150	3065	3015.79	5.43	0	-16438	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3719	3.44	0.39	12	0.03	873.00	7623.00	3830	20220816	-21.67	2760	20230328	8.70	3240	-7.41	20230621	2760	8.70	20230328	3830	-21.67	20220816	2760	8.70	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
136	20230707	100711	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-45	5	-1.47	53829475	17797	9.40	3060	3060	3010	3980	2150	3065	3024.61	5.43	0	-4929	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3744	3.46	0.40	12	0.01	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
137	20230707	090712	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3050	-15	5	-0.49	2565300	839	0.44	3060	3060	3050	3980	2150	3065	3057.48	5.43	0	-209	3155	3110	3060	3015	2965	3085	2990	620	915	500	2140	5	1	123977752	3781	3.49	0.40	12	0.00	873.00	7623.00	3830	20220816	-20.37	2760	20230328	10.51	3240	-5.86	20230621	2760	10.51	20230328	3830	-20.37	20220816	2760	10.51	20230328	0.10	N	123890	500	619 억	6737140	N	N	23	N	N
138	20230706	160711	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3065	-40	5	-1.29	576530575	188813	192.74	3105	3105	3010	4035	2175	3105	3053.43	5.46	0	-56709	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3800	3.51	0.40	12	0.15	873.00	7623.00	3830	20220816	-19.97	2760	20230328	11.05	3240	-5.40	20230621	2760	11.05	20230328	3830	-19.97	20220816	2760	11.05	20230328	0.10	N	123890	500	619 억	6768556	N	N	23	N	N
139	20230706	150712	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3020	-85	5	-2.74	523996010	171471	175.04	3105	3105	3015	4035	2175	3105	3055.89	5.46	0	-50316	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3744	3.46	0.40	12	0.14	873.00	7623.00	3830	20220816	-21.15	2760	20230328	9.42	3240	-6.79	20230621	2760	9.42	20230328	3830	-21.15	20220816	2760	9.42	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
140	20230706	140713	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3040	-65	5	-2.09	436504380	142540	145.51	3105	3105	3025	4035	2175	3105	3062.33	5.46	0	-32447	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3769	3.48	0.40	12	0.11	873.00	7623.00	3830	20220816	-20.63	2760	20230328	10.14	3240	-6.17	20230621	2760	10.14	20230328	3830	-20.63	20220816	2760	10.14	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
141	20230706	130712	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	-50	5	-1.61	336029725	109476	111.76	3105	3105	3050	4035	2175	3105	3069.44	5.46	0	-29826	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3788	3.50	0.40	12	0.09	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
142	20230706	120710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	-50	5	-1.61	300245480	97761	99.80	3105	3105	3050	4035	2175	3105	3071.22	5.46	0	-24512	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3788	3.50	0.40	12	0.08	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
143	20230706	110716	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3055	-50	5	-1.61	269947195	87850	89.68	3105	3105	3050	4035	2175	3105	3072.82	5.46	0	-23172	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3788	3.50	0.40	12	0.07	873.00	7623.00	3830	20220816	-20.23	2760	20230328	10.69	3240	-5.71	20230621	2760	10.69	20230328	3830	-20.23	20220816	2760	10.69	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
144	20230706	100711	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3070	-35	5	-1.13	163907485	53211	54.32	3105	3105	3065	4035	2175	3105	3080.33	5.46	0	-17421	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3806	3.52	0.40	12	0.04	873.00	7623.00	3830	20220816	-19.84	2760	20230328	11.23	3240	-5.25	20230621	2760	11.23	20230328	3830	-19.84	20220816	2760	11.23	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
145	20230706	090710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3105	0	3	0.00	15426905	4975	5.08	3105	3105	3095	4035	2175	3105	3100.89	5.46	0	-933	3178	3141	3123	3086	3068	3132	3077	620	930	500	2170	5	1	123977752	3850	3.56	0.41	12	0.00	873.00	7623.00	3830	20220816	-18.93	2760	20230328	12.50	3240	-4.17	20230621	2760	12.50	20230328	3830	-18.93	20220816	2760	12.50	20230328	0.10	N	123890	500	619 억	6768556	N	N	0	N	N
146	20230705	160707	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3105	-45	5	-1.43	304803770	97640	57.83	3150	3160	3105	4095	2205	3150	3121.71	5.46	0	-2779	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3850	3.56	0.41	12	0.08	873.00	7623.00	3830	20220816	-18.93	2760	20230328	12.50	3240	-4.17	20230621	2760	12.50	20230328	3830	-18.93	20220816	2760	12.50	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
147	20230705	150705	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3110	-40	5	-1.27	266052175	85163	50.44	3150	3160	3110	4095	2205	3150	3124.03	5.46	0	-3007	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3856	3.56	0.41	12	0.07	873.00	7623.00	3830	20220816	-18.80	2760	20230328	12.68	3240	-4.01	20230621	2760	12.68	20230328	3830	-18.80	20220816	2760	12.68	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
148	20230705	140658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3115	-35	5	-1.11	221374930	70805	41.94	3150	3160	3110	4095	2205	3150	3126.54	5.46	0	-3453	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3862	3.57	0.41	12	0.06	873.00	7623.00	3830	20220816	-18.67	2760	20230328	12.86	3240	-3.86	20230621	2760	12.86	20230328	3830	-18.67	20220816	2760	12.86	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
149	20230705	130700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3125	-25	5	-0.79	196608725	62858	37.23	3150	3160	3115	4095	2205	3150	3127.82	5.46	0	-1032	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3874	3.58	0.41	12	0.05	873.00	7623.00	3830	20220816	-18.41	2760	20230328	13.22	3240	-3.55	20230621	2760	13.22	20230328	3830	-18.41	20220816	2760	13.22	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
150	20230705	120659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3120	-30	5	-0.95	154966475	49499	29.32	3150	3160	3115	4095	2205	3150	3130.70	5.46	0	-608	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3868	3.57	0.41	12	0.04	873.00	7623.00	3830	20220816	-18.54	2760	20230328	13.04	3240	-3.70	20230621	2760	13.04	20230328	3830	-18.54	20220816	2760	13.04	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
151	20230705	110706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3125	-25	5	-0.79	103286105	32939	19.51	3150	3160	3120	4095	2205	3150	3135.68	5.46	0	-456	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3874	3.58	0.41	12	0.03	873.00	7623.00	3830	20220816	-18.41	2760	20230328	13.22	3240	-3.55	20230621	2760	13.22	20230328	3830	-18.41	20220816	2760	13.22	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
152	20230705	100701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3130	-20	5	-0.63	53444395	17003	10.07	3150	3160	3130	4095	2205	3150	3143.23	5.46	0	658	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3881	3.59	0.41	12	0.01	873.00	7623.00	3830	20220816	-18.28	2760	20230328	13.41	3240	-3.40	20230621	2760	13.41	20230328	3830	-18.28	20220816	2760	13.41	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
153	20230705	090659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3155	5	2	0.16	1896760	602	0.36	3150	3155	3150	4095	2205	3150	3150.76	5.46	0	0	3216	3182	3156	3122	3096	3170	3110	620	945	500	2200	5	1	123977752	3911	3.61	0.41	12	0.00	873.00	7623.00	3830	20220816	-17.62	2760	20230328	14.31	3240	-2.62	20230621	2760	14.31	20230328	3830	-17.62	20220816	2760	14.31	20230328	0.10	N	123890	500	619 억	6771316	N	N	0	N	N
154	20230704	160658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3150	-40	5	-1.25	531454220	168800	227.11	3170	3190	3130	4145	2235	3190	3148.42	5.46	0	-35812	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3905	3.61	0.41	12	0.14	873.00	7623.00	3830	20220816	-17.75	2760	20230328	14.13	3240	-2.78	20230621	2760	14.13	20230328	3830	-17.75	20220816	2760	14.13	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
155	20230704	150650	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3135	-55	5	-1.72	484806680	153972	207.16	3170	3190	3130	4145	2235	3190	3148.67	5.46	0	-32045	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3887	3.59	0.41	12	0.12	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3240	-3.24	20230621	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
156	20230704	140655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3140	-50	5	-1.57	348514855	110574	148.77	3170	3190	3130	4145	2235	3190	3151.87	5.46	0	-23335	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3893	3.60	0.41	12	0.09	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3240	-3.09	20230621	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
157	20230704	130645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3140	-50	5	-1.57	256544105	81263	109.33	3170	3190	3140	4145	2235	3190	3156.96	5.46	0	-18955	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3893	3.60	0.41	12	0.07	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3240	-3.09	20230621	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
158	20230704	120651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3155	-35	5	-1.10	189221235	59863	80.54	3170	3190	3150	4145	2235	3190	3160.90	5.46	0	-13841	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3911	3.61	0.41	12	0.05	873.00	7623.00	3830	20220816	-17.62	2760	20230328	14.31	3240	-2.62	20230621	2760	14.31	20230328	3830	-17.62	20220816	2760	14.31	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
159	20230704	110647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3175	-15	5	-0.47	140315375	44356	59.68	3170	3190	3150	4145	2235	3190	3163.39	5.46	0	-8431	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3936	3.64	0.42	12	0.04	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
160	20230704	100645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3165	-25	5	-0.78	57266735	18053	24.29	3170	3190	3165	4145	2235	3190	3172.15	5.46	0	-3193	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3924	3.63	0.42	12	0.01	873.00	7623.00	3830	20220816	-17.36	2760	20230328	14.67	3240	-2.31	20230621	2760	14.67	20230328	3830	-17.36	20220816	2760	14.67	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
161	20230704	090643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3175	-15	5	-0.47	6052925	1909	2.57	3170	3180	3170	4145	2235	3190	3170.73	5.46	0	-58	3220	3205	3190	3175	3160	3197	3167	620	955	500	2230	5	1	123977752	3936	3.64	0.42	12	0.00	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.10	N	123890	500	619 억	6764849	N	N	0	N	N
162	20230703	160637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3190	15	2	0.47	236998125	74182	86.36	3200	3205	3175	4125	2225	3175	3194.82	5.45	0	3074	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3955	3.65	0.42	12	0.06	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
163	20230703	150645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3195	20	2	0.63	207212705	64856	75.51	3200	3205	3175	4125	2225	3175	3194.97	5.45	0	2233	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3961	3.66	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
164	20230703	140643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3205	30	2	0.94	191299090	59879	69.71	3200	3205	3175	4125	2225	3175	3194.76	5.45	0	1786	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3973	3.67	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3240	-1.08	20230621	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
165	20230703	130639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3195	20	2	0.63	129038735	40419	47.06	3200	3205	3175	4125	2225	3175	3192.53	5.45	0	1396	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3961	3.66	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
166	20230703	120646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3190	15	2	0.47	115705125	36250	42.20	3200	3205	3175	4125	2225	3175	3191.87	5.45	0	1099	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3955	3.65	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
167	20230703	110641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3190	15	2	0.47	89105255	27918	32.50	3200	3200	3175	4125	2225	3175	3191.68	5.45	0	608	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3955	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
168	20230703	100629	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3195	20	2	0.63	23690945	7417	8.64	3200	3200	3175	4125	2225	3175	3194.14	5.45	0	78	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3961	3.66	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N
169	20230703	090637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3180	5	2	0.16	8105890	2534	2.95	3200	3200	3175	4125	2225	3175	3198.85	5.45	0	46	3218	3196	3178	3156	3138	3195	3155	620	950	500	2220	5	1	123977752	3942	3.64	0.42	12	0.00	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.10	N	123890	500	619 억	6761560	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History