KissMeData/006040/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

78 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	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	20230831	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35000	-200	5	-0.57	1506275900	43077	108.16	34900	35500	34700	45750	24650	35200	34967.03	1.97	4284	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16269	4.43	0.55	12	0.09	7908.00	63125.00	54000	20221212	-35.19	34650	20230817	1.01	53600	-34.70	20230206	34650	1.01	20230817	249000	-85.94	20221122	34650	1.01	20230817	0.08	N	006040	1000	464 억	914044	N	N	462	N	N
3	20230831	150240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34800	-400	5	-1.14	1347676100	38537	96.76	34900	35500	34700	45750	24650	35200	34970.97	1.97	4269	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16176	4.40	0.55	12	0.08	7908.00	63125.00	54000	20221212	-35.56	34650	20230817	0.43	53600	-35.07	20230206	34650	0.43	20230817	249000	-86.02	20221122	34650	0.43	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
4	20230831	140249	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34800	-400	5	-1.14	1013659450	28921	72.61	34900	35500	34750	45750	24650	35200	35049.25	1.97	2646	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16176	4.40	0.55	12	0.06	7908.00	63125.00	54000	20221212	-35.56	34650	20230817	0.43	53600	-35.07	20230206	34650	0.43	20230817	249000	-86.02	20221122	34650	0.43	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
5	20230831	130245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	34900	-300	5	-0.85	779289800	22198	55.73	34900	35500	34900	45750	24650	35200	35106.31	1.97	2324	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16222	4.41	0.55	12	0.05	7908.00	63125.00	54000	20221212	-35.37	34650	20230817	0.72	53600	-34.89	20230206	34650	0.72	20230817	249000	-85.98	20221122	34650	0.72	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
6	20230831	120248	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35100	-100	5	-0.28	668765450	19037	47.80	34900	35500	34900	45750	24650	35200	35129.77	1.97	2381	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16315	4.44	0.56	12	0.04	7908.00	63125.00	54000	20221212	-35.00	34650	20230817	1.30	53600	-34.51	20230206	34650	1.30	20230817	249000	-85.90	20221122	34650	1.30	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
7	20230831	110339	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35050	-150	5	-0.43	601770050	17125	43.00	34900	35500	34900	45750	24650	35200	35139.86	1.97	2477	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16292	4.43	0.56	12	0.04	7908.00	63125.00	54000	20221212	-35.09	34650	20230817	1.15	53600	-34.61	20230206	34650	1.15	20230817	249000	-85.92	20221122	34650	1.15	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
8	20230831	100307	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35150	-50	5	-0.14	481449850	13700	34.40	34900	35500	34900	45750	24650	35200	35142.32	1.97	2073	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16339	4.44	0.56	12	0.03	7908.00	63125.00	54000	20221212	-34.91	34650	20230817	1.44	53600	-34.42	20230206	34650	1.44	20230817	249000	-85.88	20221122	34650	1.44	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
9	20230831	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35100	-100	5	-0.28	115139200	3296	8.28	34900	35200	34900	45750	24650	35200	34933.01	1.97	214	36566	35882	35516	34832	34466	35700	34650	465	10550	1000	26750	50	1	46482665	16315	4.44	0.56	12	0.01	7908.00	63125.00	54000	20221212	-35.00	34650	20230817	1.30	53600	-34.51	20230206	34650	1.30	20230817	249000	-85.90	20221122	34650	1.30	20230817	0.08	N	006040	1000	464 억	914044	N	N	277	N	N
10	20230830	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35200	-850	5	-2.36	1411862800	39764	248.80	36050	36200	35150	46850	25250	36050	35506.50	1.98	-7142	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16362	4.45	0.56	12	0.09	7908.00	63125.00	54000	20221212	-34.81	34650	20230817	1.59	53600	-34.33	20230206	34650	1.59	20230817	249000	-85.86	20221122	34650	1.59	20230817	0.08	N	006040	1000	464 억	920368	N	N	277	N	N
11	20230830	150236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35400	-650	5	-1.80	1004875200	28215	176.54	36050	36200	35350	46850	25250	36050	35614.93	1.98	-5490	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16455	4.48	0.56	12	0.06	7908.00	63125.00	54000	20221212	-34.44	34650	20230817	2.16	53600	-33.96	20230206	34650	2.16	20230817	249000	-85.78	20221122	34650	2.16	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
12	20230830	140255	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35450	-600	5	-1.66	834650150	23406	146.45	36050	36200	35450	46850	25250	36050	35659.67	1.98	-4427	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16478	4.48	0.56	12	0.05	7908.00	63125.00	54000	20221212	-34.35	34650	20230817	2.31	53600	-33.86	20230206	34650	2.31	20230817	249000	-85.76	20221122	34650	2.31	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
13	20230830	130238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35550	-500	5	-1.39	598760500	16763	104.89	36050	36200	35500	46850	25250	36050	35719.17	1.98	-2782	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16525	4.50	0.56	12	0.04	7908.00	63125.00	54000	20221212	-34.17	34650	20230817	2.60	53600	-33.68	20230206	34650	2.60	20230817	249000	-85.72	20221122	34650	2.60	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
14	20230830	120245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35650	-400	5	-1.11	447751850	12520	78.34	36050	36200	35600	46850	25250	36050	35762.93	1.98	-1731	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16571	4.51	0.56	12	0.03	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
15	20230830	110333	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35700	-350	5	-0.97	351837450	9830	61.51	36050	36200	35650	46850	25250	36050	35792.21	1.98	-852	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16594	4.51	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.89	34650	20230817	3.03	53600	-33.40	20230206	34650	3.03	20230817	249000	-85.66	20221122	34650	3.03	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
16	20230830	100300	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35850	-200	5	-0.55	154608300	4306	26.94	36050	36200	35750	46850	25250	36050	35905.32	1.98	-1227	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16664	4.53	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.61	34650	20230817	3.46	53600	-33.12	20230206	34650	3.46	20230817	249000	-85.60	20221122	34650	3.46	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
17	20230830	090226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	-50	5	-0.14	31275450	867	5.42	36050	36200	36000	46850	25250	36050	36073.18	1.98	-308	36616	36332	36016	35732	35416	36175	35575	465	10800	1000	27390	50	1	46482665	16734	4.55	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.08	N	006040	1000	464 억	920368	N	N	0	N	N
18	20230829	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	572785550	15940	92.43	36100	36300	35700	46900	25300	36100	35933.76	1.98	16	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16757	4.56	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.24	34650	20230817	4.04	53600	-32.74	20230206	34650	4.04	20230817	249000	-85.52	20221122	34650	4.04	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
19	20230829	150237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35750	-350	5	-0.97	538142000	14976	86.84	36100	36300	35700	46900	25300	36100	35933.63	1.98	51	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16618	4.52	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.80	34650	20230817	3.17	53600	-33.30	20230206	34650	3.17	20230817	249000	-85.64	20221122	34650	3.17	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
20	20230829	140250	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-150	5	-0.42	349772450	9713	56.32	36100	36300	35800	46900	25300	36100	36010.75	1.98	238	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16711	4.55	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.43	34650	20230817	3.75	53600	-32.93	20230206	34650	3.75	20230817	249000	-85.56	20221122	34650	3.75	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
21	20230829	130243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-150	5	-0.42	267806200	7429	43.08	36100	36300	35800	46900	25300	36100	36048.75	1.98	490	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16711	4.55	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.43	34650	20230817	3.75	53600	-32.93	20230206	34650	3.75	20230817	249000	-85.56	20221122	34650	3.75	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
22	20230829	120246	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-150	5	-0.42	232361400	6443	37.36	36100	36300	35800	46900	25300	36100	36064.16	1.98	968	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16711	4.55	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.43	34650	20230817	3.75	53600	-32.93	20230206	34650	3.75	20230817	249000	-85.56	20221122	34650	3.75	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
23	20230829	110403	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36150	50	2	0.14	195616900	5423	31.44	36100	36300	35800	46900	25300	36100	36071.71	1.98	733	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16803	4.57	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.06	34650	20230817	4.33	53600	-32.56	20230206	34650	4.33	20230817	249000	-85.48	20221122	34650	4.33	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
24	20230829	100258	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35850	-250	5	-0.69	78886700	2191	12.70	36100	36200	35800	46900	25300	36100	36004.88	1.98	-356	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16664	4.53	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.61	34650	20230817	3.46	53600	-33.12	20230206	34650	3.46	20230817	249000	-85.60	20221122	34650	3.46	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
25	20230829	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36100	0	3	0.00	5375500	149	0.86	36100	36150	35900	46900	25300	36100	36077.18	1.98	-116	36966	36532	36116	35682	35266	36325	35475	465	10800	1000	27430	50	1	46482665	16780	4.56	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.15	34650	20230817	4.18	53600	-32.65	20230206	34650	4.18	20230817	249000	-85.50	20221122	34650	4.18	20230817	0.08	N	006040	1000	464 억	919639	N	N	0	N	N
26	20230828	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36100	-50	5	-0.14	617164500	17140	115.17	36200	36550	35700	46950	25350	36150	36007.26	1.98	-366	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16780	4.56	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.15	34650	20230817	4.18	53600	-32.65	20230206	34650	4.18	20230817	249000	-85.50	20221122	34650	4.18	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
27	20230828	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35850	-300	5	-0.83	594346950	16506	110.91	36200	36550	35700	46950	25350	36150	36007.93	1.98	-407	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16664	4.53	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.61	34650	20230817	3.46	53600	-33.12	20230206	34650	3.46	20230817	249000	-85.60	20221122	34650	3.46	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
28	20230828	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	-350	5	-0.97	436088350	12082	81.19	36200	36550	35750	46950	25350	36150	36094.05	1.98	-805	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16641	4.53	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.70	34650	20230817	3.32	53600	-33.21	20230206	34650	3.32	20230817	249000	-85.62	20221122	34650	3.32	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
29	20230828	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36250	100	2	0.28	309730950	8564	57.55	36200	36550	35800	46950	25350	36150	36166.62	1.98	524	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16850	4.58	0.57	12	0.02	7908.00	63125.00	54000	20221212	-32.87	34650	20230817	4.62	53600	-32.37	20230206	34650	4.62	20230817	249000	-85.44	20221122	34650	4.62	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
30	20230828	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36350	200	2	0.55	253347250	7006	47.08	36200	36550	35800	46950	25350	36150	36161.47	1.98	144	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16896	4.60	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.69	34650	20230817	4.91	53600	-32.18	20230206	34650	4.91	20230817	249000	-85.40	20221122	34650	4.91	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
31	20230828	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36200	50	2	0.14	171865000	4764	32.01	36200	36300	35800	46950	25350	36150	36075.78	1.98	-431	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16827	4.58	0.57	12	0.01	7908.00	63125.00	54000	20221212	-32.96	34650	20230817	4.47	53600	-32.46	20230206	34650	4.47	20230817	249000	-85.46	20221122	34650	4.47	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
32	20230828	100210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36250	100	2	0.28	130169350	3613	24.28	36200	36300	35800	46950	25350	36150	36028.05	1.98	-521	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16850	4.58	0.57	12	0.01	7908.00	63125.00	54000	20221212	-32.87	34650	20230817	4.62	53600	-32.37	20230206	34650	4.62	20230817	249000	-85.44	20221122	34650	4.62	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
33	20230828	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36200	50	2	0.14	5723600	158	1.06	36200	36300	36200	46950	25350	36150	36225.32	1.98	-117	36950	36550	36000	35600	35050	36275	35325	465	10800	1000	27470	50	1	46482665	16827	4.58	0.57	12	0.00	7908.00	63125.00	54000	20221212	-32.96	34650	20230817	4.47	53600	-32.46	20230206	34650	4.47	20230817	249000	-85.46	20221122	34650	4.47	20230817	0.08	N	006040	1000	464 억	919990	N	N	0	N	N
34	20230825	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36150	150	2	0.42	531870550	14802	55.51	36400	36400	35450	46800	25200	36000	35929.33	1.97	3776	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16803	4.57	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.06	34650	20230817	4.33	53600	-32.56	20230206	34650	4.33	20230817	249000	-85.48	20221122	34650	4.33	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
35	20230825	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35900	-100	5	-0.28	474233900	13203	49.51	36400	36400	35450	46800	25200	36000	35918.65	1.97	3870	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16687	4.54	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.52	34650	20230817	3.61	53600	-33.02	20230206	34650	3.61	20230817	249000	-85.58	20221122	34650	3.61	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
36	20230825	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35900	-100	5	-0.28	410059950	11418	42.82	36400	36400	35450	46800	25200	36000	35913.47	1.97	3820	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16687	4.54	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.52	34650	20230817	3.61	53600	-33.02	20230206	34650	3.61	20230817	249000	-85.58	20221122	34650	3.61	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
37	20230825	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	385975950	10747	40.30	36400	36400	35450	46800	25200	36000	35914.76	1.97	3901	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
38	20230825	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	364989000	10163	38.11	36400	36400	35450	46800	25200	36000	35913.51	1.97	3686	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
39	20230825	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35900	-100	5	-0.28	295182850	8223	30.84	36400	36400	35450	46800	25200	36000	35897.22	1.97	2996	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16687	4.54	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.52	34650	20230817	3.61	53600	-33.02	20230206	34650	3.61	20230817	249000	-85.58	20221122	34650	3.61	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
40	20230825	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	225100100	6271	23.52	36400	36400	35450	46800	25200	36000	35895.41	1.97	2312	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
41	20230825	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35850	-150	5	-0.42	21503500	596	2.23	36400	36400	35850	46800	25200	36000	36079.70	1.97	-288	36833	36416	36033	35616	35233	36400	35600	465	10800	1000	27360	50	1	46482665	16664	4.53	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.61	34650	20230817	3.46	53600	-33.12	20230206	34650	3.46	20230817	249000	-85.60	20221122	34650	3.46	20230817	0.08	N	006040	1000	464 억	915782	N	N	6	N	N
42	20230824	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	952576100	26425	116.90	36000	36450	35650	46800	25200	36000	36048.30	1.97	-541	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.06	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.09	N	006040	1000	464 억	915471	N	N	6	N	N
43	20230824	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	779565200	21620	95.64	36000	36450	35650	46800	25200	36000	36057.59	1.97	-354	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.05	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
44	20230824	140210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	-200	5	-0.56	595801800	16492	72.96	36000	36450	35800	46800	25200	36000	36126.72	1.97	-740	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16641	4.53	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.70	34650	20230817	3.32	53600	-33.21	20230206	34650	3.32	20230817	249000	-85.62	20221122	34650	3.32	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
45	20230824	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	398341050	10999	48.66	36000	36450	36000	46800	25200	36000	36216.12	1.97	289	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
46	20230824	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36400	400	2	1.11	160259950	4420	19.55	36000	36450	36000	46800	25200	36000	36257.91	1.97	-327	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16920	4.60	0.58	12	0.01	7908.00	63125.00	54000	20221212	-32.59	34650	20230817	5.05	53600	-32.09	20230206	34650	5.05	20230817	249000	-85.38	20221122	34650	5.05	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
47	20230824	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36150	150	2	0.42	92433650	2553	11.29	36000	36450	36000	46800	25200	36000	36205.90	1.97	-451	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16803	4.57	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.06	34650	20230817	4.33	53600	-32.56	20230206	34650	4.33	20230817	249000	-85.48	20221122	34650	4.33	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
48	20230824	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36250	250	2	0.69	68296900	1886	8.34	36000	36450	36000	46800	25200	36000	36212.57	1.97	-463	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16850	4.58	0.57	12	0.00	7908.00	63125.00	54000	20221212	-32.87	34650	20230817	4.62	53600	-32.37	20230206	34650	4.62	20230817	249000	-85.44	20221122	34650	4.62	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
49	20230824	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	0	3	0.00	6084000	169	0.75	36000	36000	36000	46800	25200	36000	36000.00	1.97	-28	37200	36600	36250	35650	35300	36425	35475	465	10800	1000	27360	50	1	46482665	16734	4.55	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.09	N	006040	1000	464 억	915471	N	N	1	N	N
50	20230823	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36000	-950	5	-2.57	810592150	22387	43.08	36500	36850	35900	48000	25900	36950	36207.84	1.98	-3401	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16734	4.55	0.57	12	0.05	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.09	N	006040	1000	464 억	919389	N	N	1	N	N
51	20230823	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36200	-750	5	-2.03	773830000	21367	41.11	36500	36850	35900	48000	25900	36950	36215.78	1.98	-3018	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16827	4.58	0.57	12	0.05	7908.00	63125.00	54000	20221212	-32.96	34650	20230817	4.47	53600	-32.46	20230206	34650	4.47	20230817	249000	-85.46	20221122	34650	4.47	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
52	20230823	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36050	-900	5	-2.44	677876100	18705	35.99	36500	36850	35900	48000	25900	36950	36239.99	1.98	-2749	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16757	4.56	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.24	34650	20230817	4.04	53600	-32.74	20230206	34650	4.04	20230817	249000	-85.52	20221122	34650	4.04	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
53	20230823	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36350	-600	5	-1.62	546482650	15072	29.00	36500	36850	35900	48000	25900	36950	36257.68	1.98	-2723	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16896	4.60	0.58	12	0.03	7908.00	63125.00	54000	20221212	-32.69	34650	20230817	4.91	53600	-32.18	20230206	34650	4.91	20230817	249000	-85.40	20221122	34650	4.91	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
54	20230823	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36300	-650	5	-1.76	486262000	13412	25.81	36500	36850	35900	48000	25900	36950	36255.22	1.98	-2264	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16873	4.59	0.58	12	0.03	7908.00	63125.00	54000	20221212	-32.78	34650	20230817	4.76	53600	-32.28	20230206	34650	4.76	20230817	249000	-85.42	20221122	34650	4.76	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
55	20230823	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36300	-650	5	-1.76	415952950	11475	22.08	36500	36850	35900	48000	25900	36950	36248.01	1.98	-1244	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16873	4.59	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.78	34650	20230817	4.76	53600	-32.28	20230206	34650	4.76	20230817	249000	-85.42	20221122	34650	4.76	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
56	20230823	100210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36050	-900	5	-2.44	317663000	8765	16.87	36500	36850	35900	48000	25900	36950	36241.40	1.98	-563	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16757	4.56	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.24	34650	20230817	4.04	53600	-32.74	20230206	34650	4.04	20230817	249000	-85.52	20221122	34650	4.04	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
57	20230823	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36250	-700	5	-1.89	41399550	1135	2.18	36500	36850	36200	48000	25900	36950	36471.16	1.98	-49	39050	38000	36550	35500	34050	38525	36025	465	11050	1000	28080	50	1	46482665	16850	4.58	0.57	12	0.00	7908.00	63125.00	54000	20221212	-32.87	34650	20230817	4.62	53600	-32.37	20230206	34650	4.62	20230817	249000	-85.44	20221122	34650	4.62	20230817	0.09	N	006040	1000	464 억	919389	N	N	0	N	N
58	20230822	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36950	1400	2	3.94	1896216100	51655	410.81	35100	37600	35100	46200	24900	35550	36709.12	1.97	-713	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17175	4.67	0.59	12	0.11	7908.00	63125.00	54000	20221212	-31.57	34650	20230817	6.64	53600	-31.06	20230206	34650	6.64	20230817	249000	-85.16	20221122	34650	6.64	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
59	20230822	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37100	1550	2	4.36	1773429950	48326	384.33	35100	37600	35100	46200	24900	35550	36697.22	1.97	113	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17245	4.69	0.59	12	0.10	7908.00	63125.00	54000	20221212	-31.30	34650	20230817	7.07	53600	-30.78	20230206	34650	7.07	20230817	249000	-85.10	20221122	34650	7.07	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
60	20230822	140210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36700	1150	2	3.23	1655290900	45126	358.88	35100	37600	35100	46200	24900	35550	36681.53	1.97	720	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17059	4.64	0.58	12	0.10	7908.00	63125.00	54000	20221212	-32.04	34650	20230817	5.92	53600	-31.53	20230206	34650	5.92	20230817	249000	-85.26	20221122	34650	5.92	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
61	20230822	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36950	1400	2	3.94	1419661450	38723	307.96	35100	37600	35100	46200	24900	35550	36661.97	1.97	-578	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17175	4.67	0.59	12	0.08	7908.00	63125.00	54000	20221212	-31.57	34650	20230817	6.64	53600	-31.06	20230206	34650	6.64	20230817	249000	-85.16	20221122	34650	6.64	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
62	20230822	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37100	1550	2	4.36	1244740950	33988	270.30	35100	37600	35100	46200	24900	35550	36622.95	1.97	-368	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17245	4.69	0.59	12	0.07	7908.00	63125.00	54000	20221212	-31.30	34650	20230817	7.07	53600	-30.78	20230206	34650	7.07	20230817	249000	-85.10	20221122	34650	7.07	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
63	20230822	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36850	1300	2	3.66	611209050	16976	135.01	35100	37000	35100	46200	24900	35550	36004.30	1.97	2263	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	17129	4.66	0.58	12	0.04	7908.00	63125.00	54000	20221212	-31.76	34650	20230817	6.35	53600	-31.25	20230206	34650	6.35	20230817	249000	-85.20	20221122	34650	6.35	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
64	20230822	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36200	650	2	1.83	298597850	8392	66.74	35100	36300	35100	46200	24900	35550	35581.25	1.97	370	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	16827	4.58	0.57	12	0.02	7908.00	63125.00	54000	20221212	-32.96	34650	20230817	4.47	53600	-32.46	20230206	34650	4.47	20230817	249000	-85.46	20221122	34650	4.47	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
65	20230822	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35550	0	3	0.00	74474250	2121	16.87	35100	35550	35100	46200	24900	35550	35112.80	1.97	0	36183	35866	35633	35316	35083	35750	35200	465	10650	1000	27010	50	1	46482665	16525	4.50	0.56	12	0.00	7908.00	63125.00	54000	20221212	-34.17	34650	20230817	2.60	53600	-33.68	20230206	34650	2.60	20230817	249000	-85.72	20221122	34650	2.60	20230817	0.08	N	006040	1000	464 억	917507	N	N	0	N	N
66	20230821	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35550	-250	5	-0.70	448119600	12573	70.93	35800	35950	35400	46500	25100	35800	35641.53	1.97	-829	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16525	4.50	0.56	12	0.03	7908.00	63125.00	54000	20221212	-34.17	34650	20230817	2.60	53600	-33.68	20230206	34650	2.60	20230817	249000	-85.72	20221122	34650	2.60	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
67	20230821	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35650	-150	5	-0.42	392015700	10995	62.02	35800	35950	35400	46500	25100	35800	35654.00	1.97	-947	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16571	4.51	0.56	12	0.02	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
68	20230821	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	0	3	0.00	301501500	8456	47.70	35800	35950	35400	46500	25100	35800	35655.33	1.97	-931	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16641	4.53	0.57	12	0.02	7908.00	63125.00	54000	20221212	-33.70	34650	20230817	3.32	53600	-33.21	20230206	34650	3.32	20230817	249000	-85.62	20221122	34650	3.32	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
69	20230821	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	0	3	0.00	235906550	6621	37.35	35800	35950	35400	46500	25100	35800	35630.05	1.97	-878	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16641	4.53	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.70	34650	20230817	3.32	53600	-33.21	20230206	34650	3.32	20230817	249000	-85.62	20221122	34650	3.32	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
70	20230821	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35700	-100	5	-0.28	204060950	5730	32.32	35800	35950	35400	46500	25100	35800	35612.73	1.97	-780	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16594	4.51	0.57	12	0.01	7908.00	63125.00	54000	20221212	-33.89	34650	20230817	3.03	53600	-33.40	20230206	34650	3.03	20230817	249000	-85.66	20221122	34650	3.03	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
71	20230821	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35650	-150	5	-0.42	155463750	4369	24.65	35800	35950	35400	46500	25100	35800	35583.37	1.97	-561	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16571	4.51	0.56	12	0.01	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
72	20230821	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35650	-150	5	-0.42	119876400	3370	19.01	35800	35950	35400	46500	25100	35800	35571.63	1.97	-272	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16571	4.51	0.56	12	0.01	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
73	20230821	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35750	-50	5	-0.14	5831550	163	0.92	35800	35950	35650	46500	25100	35800	35776.38	1.97	-26	36933	36366	35733	35166	34533	36050	34850	465	10700	1000	27200	50	1	46482665	16618	4.52	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.80	34650	20230817	3.17	53600	-33.30	20230206	34650	3.17	20230817	249000	-85.64	20221122	34650	3.17	20230817	0.08	N	006040	1000	464 억	917737	N	N	0	N	N
74	20230818	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35800	-650	5	-1.78	627437750	17709	53.80	36300	36300	35100	47350	25550	36450	35430.31	1.98	-3603	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16641	4.53	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.70	34650	20230817	3.32	53600	-33.21	20230206	34650	3.32	20230817	249000	-85.62	20221122	34650	3.32	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
75	20230818	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35500	-950	5	-2.61	560844300	15839	48.12	36300	36300	35100	47350	25550	36450	35408.94	1.98	-3602	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16501	4.49	0.56	12	0.03	7908.00	63125.00	54000	20221212	-34.26	34650	20230817	2.45	53600	-33.77	20230206	34650	2.45	20230817	249000	-85.74	20221122	34650	2.45	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
76	20230818	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35300	-1150	5	-3.16	457037550	12906	39.21	36300	36300	35100	47350	25550	36450	35412.64	1.98	-1869	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16408	4.46	0.56	12	0.03	7908.00	63125.00	54000	20221212	-34.63	34650	20230817	1.88	53600	-34.14	20230206	34650	1.88	20230817	249000	-85.82	20221122	34650	1.88	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
77	20230818	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35400	-1050	5	-2.88	393325600	11103	33.73	36300	36300	35100	47350	25550	36450	35424.98	1.98	-1335	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16455	4.48	0.56	12	0.02	7908.00	63125.00	54000	20221212	-34.44	34650	20230817	2.16	53600	-33.96	20230206	34650	2.16	20230817	249000	-85.78	20221122	34650	2.16	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
78	20230818	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35500	-950	5	-2.61	335775050	9481	28.80	36300	36300	35100	47350	25550	36450	35415.35	1.98	-1770	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16501	4.49	0.56	12	0.02	7908.00	63125.00	54000	20221212	-34.26	34650	20230817	2.45	53600	-33.77	20230206	34650	2.45	20230817	249000	-85.74	20221122	34650	2.45	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
79	20230818	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35350	-1100	5	-3.02	274919400	7764	23.59	36300	36300	35100	47350	25550	36450	35409.24	1.98	-1482	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16432	4.47	0.56	12	0.02	7908.00	63125.00	54000	20221212	-34.54	34650	20230817	2.02	53600	-34.05	20230206	34650	2.02	20230817	249000	-85.80	20221122	34650	2.02	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
80	20230818	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35650	-800	5	-2.19	63335500	1772	5.38	36300	36300	35600	47350	25550	36450	35741.58	1.98	-806	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16571	4.51	0.56	12	0.00	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
81	20230818	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-500	5	-1.37	1450250	40	0.12	36300	36300	35950	47350	25550	36450	36246.05	1.98	-10	37650	37050	35850	35250	34050	37350	35550	465	10900	1000	27700	50	1	46482665	16711	4.55	0.57	12	0.00	7908.00	63125.00	54000	20221212	-33.43	34650	20230817	3.75	53600	-32.93	20230206	34650	3.75	20230817	249000	-85.56	20221122	34650	3.75	20230817	0.08	N	006040	1000	464 억	920009	N	N	144	N	N
82	20230817	160210	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36450	500	2	1.39	1163825400	32892	137.18	35650	36450	34650	46700	25200	35950	35383.14	1.99	-1306	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16943	4.61	0.58	12	0.07	7908.00	63125.00	54000	20221212	-32.50	34650	20230817	5.19	53600	-32.00	20230206	34650	5.19	20230817	249000	-85.36	20221122	34650	5.19	20230817	0.07	N	006040	1000	464 억	923036	N	N	144	N	N
83	20230817	150211	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	36000	50	2	0.14	1114661700	31537	131.53	35650	36300	34650	46700	25200	35950	35344.57	1.99	-2109	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16734	4.55	0.57	12	0.07	7908.00	63125.00	54000	20221212	-33.33	34650	20230817	3.90	53600	-32.84	20230206	34650	3.90	20230817	249000	-85.54	20221122	34650	3.90	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
84	20230817	140209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35900	-50	5	-0.14	1065851250	30181	125.87	35650	36300	34650	46700	25200	35950	35315.31	1.99	-1720	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16687	4.54	0.57	12	0.06	7908.00	63125.00	54000	20221212	-33.52	34650	20230817	3.61	53600	-33.02	20230206	34650	3.61	20230817	249000	-85.58	20221122	34650	3.61	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
85	20230817	130208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35950	0	3	0.00	966791000	27431	114.41	35650	35950	34650	46700	25200	35950	35244.47	1.99	-1900	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16711	4.55	0.57	12	0.06	7908.00	63125.00	54000	20221212	-33.43	34650	20230817	3.75	53600	-32.93	20230206	34650	3.75	20230817	249000	-85.56	20221122	34650	3.75	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
86	20230817	120209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35650	-300	5	-0.83	905418100	25717	107.26	35650	35950	34650	46700	25200	35950	35206.99	1.99	-2762	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16571	4.51	0.56	12	0.06	7908.00	63125.00	54000	20221212	-33.98	34650	20230817	2.89	53600	-33.49	20230206	34650	2.89	20230817	249000	-85.68	20221122	34650	2.89	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
87	20230817	110209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	781076350	22213	92.64	35650	35950	34650	46700	25200	35950	35163.03	1.99	-4125	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16478	4.48	0.56	12	0.05	7908.00	63125.00	54000	20221212	-34.35	34650	20230817	2.31	53600	-33.86	20230206	34650	2.31	20230817	249000	-85.76	20221122	34650	2.31	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
88	20230817	100209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35250	-700	5	-1.95	277950250	7860	32.78	35650	35950	35150	46700	25200	35950	35362.63	1.99	-3016	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16385	4.46	0.56	12	0.02	7908.00	63125.00	54000	20221212	-34.72	35150	20230817	0.28	53600	-34.24	20230206	35150	0.28	20230817	249000	-85.84	20221122	35150	0.28	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
89	20230817	090209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	35650	-300	5	-0.83	22991450	644	2.69	35650	35950	35550	46700	25200	35950	35701.01	1.99	-301	37283	36616	36233	35566	35183	36425	35375	465	10750	1000	27320	50	1	46482665	16571	4.51	0.56	12	0.00	7908.00	63125.00	54000	20221212	-33.98	35550	20230817	0.28	53600	-33.49	20230206	35550	0.28	20230817	249000	-85.68	20221122	35550	0.28	20230817	0.07	N	006040	1000	464 억	923036	N	N	0	N	N
90	20230816	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-1050	5	-2.84	866626350	23941	70.31	36550	36900	35850	48100	25900	37000	36206.53	1.87	-8564	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	17969	4.55	0.57	12	0.05	7908.00	63125.00	54000	20221212	-33.43	35750	20230707	0.56	53600	-32.93	20230206	35750	0.56	20230707	249000	-85.56	20221122	35750	0.56	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
91	20230816	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35950	-1050	5	-2.84	773803650	21358	62.72	36550	36900	35850	48100	25900	37000	36230.12	1.87	-8183	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	17969	4.55	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.43	35750	20230707	0.56	53600	-32.93	20230206	35750	0.56	20230707	249000	-85.56	20221122	35750	0.56	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
92	20230816	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	35900	-1100	5	-2.97	707237750	19505	57.28	36550	36900	35850	48100	25900	37000	36259.27	1.87	-7458	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	17944	4.54	0.57	12	0.04	7908.00	63125.00	54000	20221212	-33.52	35750	20230707	0.42	53600	-33.02	20230206	35750	0.42	20230707	249000	-85.58	20221122	35750	0.42	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
93	20230816	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36100	-900	5	-2.43	518118250	14253	41.86	36550	36900	36050	48100	25900	37000	36351.48	1.87	-4811	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	18044	4.56	0.57	12	0.03	7908.00	63125.00	54000	20221212	-33.15	35750	20230707	0.98	53600	-32.65	20230206	35750	0.98	20230707	249000	-85.50	20221122	35750	0.98	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
94	20230816	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36350	-650	5	-1.76	353867700	9718	28.54	36550	36900	36200	48100	25900	37000	36413.57	1.87	-4625	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	18169	4.60	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.69	35750	20230707	1.68	53600	-32.18	20230206	35750	1.68	20230707	249000	-85.40	20221122	35750	1.68	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
95	20230816	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36350	-650	5	-1.76	282719100	7760	22.79	36550	36900	36200	48100	25900	37000	36432.80	1.87	-3919	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	18169	4.60	0.58	12	0.02	7908.00	63125.00	54000	20221212	-32.69	35750	20230707	1.68	53600	-32.18	20230206	35750	1.68	20230707	249000	-85.40	20221122	35750	1.68	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
96	20230816	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36450	-550	5	-1.49	201087150	5519	16.21	36550	36900	36200	48100	25900	37000	36435.33	1.87	-2819	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	18219	4.61	0.58	12	0.01	7908.00	63125.00	54000	20221212	-32.50	35750	20230707	1.96	53600	-32.00	20230206	35750	1.96	20230707	249000	-85.36	20221122	35750	1.96	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
97	20230816	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36400	-600	5	-1.62	37804850	1035	3.04	36550	36900	36400	48100	25900	37000	36525.97	1.87	-668	39166	38082	37466	36382	35766	37775	36075	500	11100	1000	28120	50	1	49982665	18194	4.60	0.58	12	0.00	7908.00	63125.00	54000	20221212	-32.59	35750	20230707	1.82	53600	-32.09	20230206	35750	1.82	20230707	249000	-85.38	20221122	35750	1.82	20230707	0.07	N	006040	1000	499 억	932856	N	N	0	N	N
98	20230814	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37000	-1400	5	-3.65	1268682450	33985	111.53	38400	38550	36850	49900	26900	38400	37332.46	1.89	-4905	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18494	4.68	0.59	12	0.07	7908.00	63125.00	54000	20221212	-31.48	35750	20230707	3.50	53600	-30.97	20230206	35750	3.50	20230707	249000	-85.14	20221122	35750	3.50	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
99	20230814	150207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37100	-1300	5	-3.39	1118630350	29935	98.24	38400	38550	36850	49900	26900	38400	37368.64	1.89	-5443	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18544	4.69	0.59	12	0.06	7908.00	63125.00	54000	20221212	-31.30	35750	20230707	3.78	53600	-30.78	20230206	35750	3.78	20230707	249000	-85.10	20221122	35750	3.78	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
100	20230814	140207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	36850	-1550	5	-4.04	875630800	23372	76.70	38400	38550	36850	49900	26900	38400	37464.95	1.89	-6991	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18419	4.66	0.58	12	0.05	7908.00	63125.00	54000	20221212	-31.76	35750	20230707	3.08	53600	-31.25	20230206	35750	3.08	20230707	249000	-85.20	20221122	35750	3.08	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
101	20230814	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37050	-1350	5	-3.52	582794350	15457	50.73	38400	38550	37050	49900	26900	38400	37704.23	1.89	-6796	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18519	4.69	0.59	12	0.03	7908.00	63125.00	54000	20221212	-31.39	35750	20230707	3.64	53600	-30.88	20230206	35750	3.64	20230707	249000	-85.12	20221122	35750	3.64	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
102	20230814	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37850	-550	5	-1.43	282919500	7454	24.46	38400	38550	37750	49900	26900	38400	37955.39	1.89	-2102	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18918	4.79	0.60	12	0.01	7908.00	63125.00	54000	20221212	-29.91	35750	20230707	5.87	53600	-29.38	20230206	35750	5.87	20230707	249000	-84.80	20221122	35750	5.87	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
103	20230814	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37900	-500	5	-1.30	225312300	5932	19.47	38400	38550	37750	49900	26900	38400	37982.52	1.89	-1769	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18943	4.79	0.60	12	0.01	7908.00	63125.00	54000	20221212	-29.81	35750	20230707	6.01	53600	-29.29	20230206	35750	6.01	20230707	249000	-84.78	20221122	35750	6.01	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
104	20230814	100206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	37850	-550	5	-1.43	170678950	4489	14.73	38400	38550	37800	49900	26900	38400	38021.60	1.89	-1058	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	18918	4.79	0.60	12	0.01	7908.00	63125.00	54000	20221212	-29.91	35750	20230707	5.87	53600	-29.38	20230206	35750	5.87	20230707	249000	-84.80	20221122	35750	5.87	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
105	20230814	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	150	2	0.39	538950	14	0.05	38400	38550	38400	49900	26900	38400	38496.43	1.89	7	39866	39132	38666	37932	37466	38900	37700	500	11500	1000	29180	50	1	49982665	19268	4.87	0.61	12	0.00	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.08	N	006040	1000	499 억	942830	N	N	0	N	N
106	20230811	160205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38400	-650	5	-1.66	1169584550	30387	101.30	39050	39400	38200	50700	27350	39050	38489.74	1.93	-17365	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19193	4.86	0.61	12	0.06	7908.00	63125.00	54000	20221212	-28.89	35750	20230707	7.41	53600	-28.36	20230206	35750	7.41	20230707	249000	-84.58	20221122	35750	7.41	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
107	20230811	150205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38300	-750	5	-1.92	1036595350	26914	89.72	39050	39400	38200	50700	27350	39050	38515.10	1.93	-16081	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19143	4.84	0.61	12	0.05	7908.00	63125.00	54000	20221212	-29.07	35750	20230707	7.13	53600	-28.54	20230206	35750	7.13	20230707	249000	-84.62	20221122	35750	7.13	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
108	20230811	140205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38400	-650	5	-1.66	816968300	21182	70.61	39050	39400	38200	50700	27350	39050	38568.99	1.93	-12264	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19193	4.86	0.61	12	0.04	7908.00	63125.00	54000	20221212	-28.89	35750	20230707	7.41	53600	-28.36	20230206	35750	7.41	20230707	249000	-84.58	20221122	35750	7.41	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
109	20230811	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-550	5	-1.41	705710650	18288	60.96	39050	39400	38200	50700	27350	39050	38588.73	1.93	-10056	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19243	4.87	0.61	12	0.04	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
110	20230811	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38500	-550	5	-1.41	482342400	12471	41.57	39050	39400	38500	50700	27350	39050	38677.12	1.93	-7230	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19243	4.87	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.70	35750	20230707	7.69	53600	-28.17	20230206	35750	7.69	20230707	249000	-84.54	20221122	35750	7.69	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
111	20230811	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38600	-450	5	-1.15	316512650	8174	27.25	39050	39400	38500	50700	27350	39050	38721.88	1.93	-4332	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19293	4.88	0.61	12	0.02	7908.00	63125.00	54000	20221212	-28.52	35750	20230707	7.97	53600	-27.99	20230206	35750	7.97	20230707	249000	-84.50	20221122	35750	7.97	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
112	20230811	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38550	-500	5	-1.28	189374000	4885	16.28	39050	39400	38500	50700	27350	39050	38766.43	1.93	-2548	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19268	4.87	0.61	12	0.01	7908.00	63125.00	54000	20221212	-28.61	35750	20230707	7.83	53600	-28.08	20230206	35750	7.83	20230707	249000	-84.52	20221122	35750	7.83	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
113	20230811	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	350	2	0.90	1210900	31	0.10	39050	39400	39050	50700	27350	39050	39061.29	1.93	27	39850	39450	39200	38800	38550	39650	39000	500	11675	1000	29670	50	1	49982665	19693	4.98	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.08	N	006040	1000	499 억	963346	N	N	1	N	N
114	20230810	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	100	2	0.26	1163064350	29701	168.09	38950	39600	38950	50600	27300	38950	39159.10	1.91	4314	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19518	4.94	0.62	12	0.06	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.08	N	006040	1000	499 억	955680	N	N	1	N	N
115	20230810	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39050	100	2	0.26	973135350	24839	140.57	38950	39600	38950	50600	27300	38950	39177.72	1.91	6048	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19518	4.94	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.69	35750	20230707	9.23	53600	-27.15	20230206	35750	9.23	20230707	249000	-84.32	20221122	35750	9.23	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
116	20230810	140204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	150	2	0.39	820713250	20936	118.48	38950	39600	38950	50600	27300	38950	39201.05	1.91	6160	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19543	4.94	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
117	20230810	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	250	2	0.64	521167800	13267	75.08	38950	39600	38950	50600	27300	38950	39283.02	1.91	4497	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19593	4.96	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.41	35750	20230707	9.65	53600	-26.87	20230206	35750	9.65	20230707	249000	-84.26	20221122	35750	9.65	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
118	20230810	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39400	450	2	1.16	380577800	9693	54.86	38950	39600	38950	50600	27300	38950	39263.16	1.91	3486	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19693	4.98	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.04	35750	20230707	10.21	53600	-26.49	20230206	35750	10.21	20230707	249000	-84.18	20221122	35750	10.21	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
119	20230810	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39300	350	2	0.90	275898900	7034	39.81	38950	39600	38950	50600	27300	38950	39223.61	1.91	2914	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19643	4.97	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.22	35750	20230707	9.93	53600	-26.68	20230206	35750	9.93	20230707	249000	-84.22	20221122	35750	9.93	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
120	20230810	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	150	2	0.39	68504750	1751	9.91	38950	39300	38950	50600	27300	38950	39123.22	1.91	555	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19543	4.94	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
121	20230810	090204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38950	0	3	0.00	2882300	74	0.42	38950	38950	38950	50600	27300	38950	38950.00	1.91	-20	39650	39300	39050	38700	38450	39175	38575	500	11650	1000	29600	50	1	49982665	19468	4.93	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.87	35750	20230707	8.95	53600	-27.33	20230206	35750	8.95	20230707	249000	-84.36	20221122	35750	8.95	20230707	0.08	N	006040	1000	499 억	955680	N	N	10	N	N
122	20230809	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38950	-500	5	-1.27	690644800	17670	80.13	39200	39400	38800	51200	27650	39450	39085.80	1.92	-4138	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19468	4.93	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.87	35750	20230707	8.95	53600	-27.33	20230206	35750	8.95	20230707	249000	-84.36	20221122	35750	8.95	20230707	0.08	N	006040	1000	499 억	958254	N	N	10	N	N
123	20230809	150202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39150	-300	5	-0.76	598050850	15296	69.37	39200	39400	38800	51200	27650	39450	39098.51	1.92	-2381	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19568	4.95	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.50	35750	20230707	9.51	53600	-26.96	20230206	35750	9.51	20230707	249000	-84.28	20221122	35750	9.51	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
124	20230809	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	-350	5	-0.89	427455500	10934	49.59	39200	39400	38800	51200	27650	39450	39094.16	1.92	-710	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19543	4.94	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
125	20230809	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39150	-300	5	-0.76	367563800	9404	42.65	39200	39400	38800	51200	27650	39450	39085.90	1.92	-593	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19568	4.95	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.50	35750	20230707	9.51	53600	-26.96	20230206	35750	9.51	20230707	249000	-84.28	20221122	35750	9.51	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
126	20230809	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39150	-300	5	-0.76	335867200	8594	38.97	39200	39400	38800	51200	27650	39450	39081.59	1.92	-511	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19568	4.95	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.50	35750	20230707	9.51	53600	-26.96	20230206	35750	9.51	20230707	249000	-84.28	20221122	35750	9.51	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
127	20230809	110204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	-350	5	-0.89	223951100	5734	26.00	39200	39400	38800	51200	27650	39450	39056.70	1.92	-277	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19543	4.94	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
128	20230809	100202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	-600	5	-1.52	105572250	2702	12.25	39200	39300	38850	51200	27650	39450	39071.89	1.92	-225	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19418	4.91	0.62	12	0.01	7908.00	63125.00	54000	20221212	-28.06	35750	20230707	8.67	53600	-27.52	20230206	35750	8.67	20230707	249000	-84.40	20221122	35750	8.67	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
129	20230809	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39250	-200	5	-0.51	3958550	101	0.46	39200	39250	39100	51200	27650	39450	39193.56	1.92	1	40283	39866	39533	39116	38783	39700	38950	500	11775	1000	29980	50	1	49982665	19618	4.96	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.31	35750	20230707	9.79	53600	-26.77	20230206	35750	9.79	20230707	249000	-84.24	20221122	35750	9.79	20230707	0.08	N	006040	1000	499 억	958254	N	N	22	N	N
130	20230808	160204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	790316350	20003	119.26	39700	39950	39200	51700	27900	39800	39509.89	1.92	918	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19718	4.99	0.62	12	0.04	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.08	N	006040	1000	499 억	958424	N	N	22	N	N
131	20230808	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	747329150	18911	112.75	39700	39950	39200	51700	27900	39800	39518.22	1.92	1120	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19718	4.99	0.62	12	0.04	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
132	20230808	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-150	5	-0.38	566932050	14339	85.49	39700	39950	39200	51700	27900	39800	39537.77	1.92	1508	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19818	5.01	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
133	20230808	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	0	3	0.00	297533200	7508	44.76	39700	39950	39400	51700	27900	39800	39628.82	1.92	1139	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19893	5.03	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
134	20230808	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-300	5	-0.75	260482800	6573	39.19	39700	39950	39400	51700	27900	39800	39629.21	1.92	1387	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19743	4.99	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
135	20230808	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-150	5	-0.38	201355500	5077	30.27	39700	39950	39400	51700	27900	39800	39660.33	1.92	1392	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19818	5.01	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
136	20230808	100202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	127325750	3209	19.13	39700	39950	39400	51700	27900	39800	39677.70	1.92	618	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19768	5.00	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
137	20230808	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-150	5	-0.38	9965350	251	1.50	39700	39800	39650	51700	27900	39800	39702.59	1.92	104	40300	40050	39700	39450	39100	39875	39275	500	11900	1000	30240	50	1	49982665	19818	5.01	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.08	N	006040	1000	499 억	958424	N	N	110	N	N
138	20230807	160201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	150	2	0.38	661988900	16692	168.00	39850	39950	39350	51500	27800	39650	39659.05	1.92	1148	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19893	5.03	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.08	N	006040	1000	499 억	958272	N	N	110	N	N
139	20230807	150200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	200	2	0.50	622927400	15711	158.12	39850	39950	39350	51500	27800	39650	39649.12	1.92	1319	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19918	5.04	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.20	35750	20230707	11.47	53600	-25.65	20230206	35750	11.47	20230707	249000	-84.00	20221122	35750	11.47	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
140	20230807	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-150	5	-0.38	473232750	11940	120.17	39850	39950	39350	51500	27800	39650	39634.23	1.92	997	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19743	4.99	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
141	20230807	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-150	5	-0.38	409385500	10325	103.92	39850	39950	39350	51500	27800	39650	39649.93	1.92	757	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19743	4.99	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
142	20230807	120201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	311721600	7859	79.10	39850	39950	39350	51500	27800	39650	39664.28	1.92	939	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19843	5.02	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
143	20230807	110200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	199408600	5034	50.66	39850	39850	39350	51500	27800	39650	39612.36	1.92	341	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19843	5.02	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
144	20230807	100202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	139511400	3522	35.45	39850	39850	39350	51500	27800	39650	39611.41	1.92	175	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19843	5.02	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
145	20230807	090200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	200	2	0.50	17126400	430	4.33	39850	39850	39700	51500	27800	39650	39828.84	1.92	-181	40316	39982	39666	39332	39016	39975	39325	500	11850	1000	30130	50	1	49982665	19918	5.04	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.20	35750	20230707	11.47	53600	-25.65	20230206	35750	11.47	20230707	249000	-84.00	20221122	35750	11.47	20230707	0.08	N	006040	1000	499 억	958272	N	N	9	N	N
146	20230804	160201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	50	2	0.13	394136000	9934	102.38	39650	40000	39350	51400	27750	39600	39675.46	1.92	331	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19818	5.01	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.09	N	006040	1000	499 억	958941	N	N	7	N	N
147	20230804	150201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-100	5	-0.25	376034750	9477	97.67	39650	40000	39350	51400	27750	39600	39678.67	1.92	441	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19743	4.99	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
148	20230804	140201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-50	5	-0.13	342953050	8640	89.04	39650	40000	39350	51400	27750	39600	39693.64	1.92	479	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19768	5.00	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
149	20230804	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	200	2	0.51	281091350	7083	73.00	39650	40000	39350	51400	27750	39600	39685.35	1.92	126	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19893	5.03	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
150	20230804	120201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-100	5	-0.25	124958700	3157	32.54	39650	39850	39350	51400	27750	39600	39581.47	1.92	-206	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19743	4.99	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
151	20230804	110201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	0	3	0.00	66750150	1688	17.40	39650	39750	39350	51400	27750	39600	39543.93	1.92	-2	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19793	5.01	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
152	20230804	100159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	100	2	0.25	41263450	1045	10.77	39650	39750	39350	51400	27750	39600	39486.56	1.92	13	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19843	5.02	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.48	35750	20230707	11.05	53600	-25.93	20230206	35750	11.05	20230707	249000	-84.06	20221122	35750	11.05	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
153	20230804	090159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-50	5	-0.13	2336150	59	0.61	39650	39650	39550	51400	27750	39600	39595.76	1.92	-13	39966	39782	39616	39432	39266	39875	39525	500	11825	1000	30090	50	1	49982665	19768	5.00	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.09	N	006040	1000	499 억	958941	N	N	2	N	N
154	20230803	160159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	383563350	9694	52.65	39500	39800	39450	51700	27900	39800	39567.09	1.92	1117	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19793	5.01	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.09	N	006040	1000	499 억	958051	N	N	2	N	N
155	20230803	150201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	301165800	7612	41.34	39500	39800	39450	51700	27900	39800	39564.61	1.92	1099	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19768	5.00	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
156	20230803	140158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	242414100	6127	33.28	39500	39800	39450	51700	27900	39800	39564.89	1.92	1184	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19793	5.01	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
157	20230803	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	174886800	4423	24.02	39500	39800	39450	51700	27900	39800	39540.31	1.92	723	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19793	5.01	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
158	20230803	120200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	164179200	4152	22.55	39500	39800	39450	51700	27900	39800	39542.20	1.92	770	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19718	4.99	0.62	12	0.01	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
159	20230803	110158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-300	5	-0.75	112849350	2852	15.49	39500	39800	39500	51700	27900	39800	39568.50	1.92	305	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19743	4.99	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
160	20230803	100158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	42260750	1068	5.80	39500	39800	39500	51700	27900	39800	39569.99	1.92	58	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19768	5.00	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
161	20230803	090159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	0	3	0.00	1936100	49	0.27	39500	39800	39500	51700	27900	39800	39512.24	1.92	-1	40833	40316	39883	39366	38933	40100	39150	500	11900	1000	30240	50	1	49982665	19893	5.03	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.09	N	006040	1000	499 억	958051	N	N	14	N	N
162	20230802	160159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	-200	5	-0.50	728781300	18352	33.13	40000	40400	39450	52000	28000	40000	39711.26	1.93	-3088	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19893	5.03	0.63	12	0.04	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.10	N	006040	1000	499 억	965205	N	N	14	N	N
163	20230802	150200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	-200	5	-0.50	666594200	16789	30.31	40000	40400	39450	52000	28000	40000	39704.22	1.93	-3154	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19893	5.03	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
164	20230802	140201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-400	5	-1.00	510936850	12873	23.24	40000	40400	39450	52000	28000	40000	39690.58	1.93	-3140	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19793	5.01	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.67	35750	20230707	10.77	53600	-26.12	20230206	35750	10.77	20230707	249000	-84.10	20221122	35750	10.77	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
165	20230802	130159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	-250	5	-0.62	324249900	8153	14.72	40000	40400	39600	52000	28000	40000	39770.62	1.93	-2596	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19868	5.03	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.39	35750	20230707	11.19	53600	-25.84	20230206	35750	11.19	20230707	249000	-84.04	20221122	35750	11.19	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
166	20230802	120158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-350	5	-0.88	279611750	7028	12.69	40000	40400	39650	52000	28000	40000	39785.39	1.93	-2020	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19818	5.01	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
167	20230802	110158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	-200	5	-0.50	205029650	5149	9.30	40000	40400	39650	52000	28000	40000	39819.31	1.93	-1765	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19893	5.03	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.30	35750	20230707	11.33	53600	-25.75	20230206	35750	11.33	20230707	249000	-84.02	20221122	35750	11.33	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
168	20230802	100159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-100	5	-0.25	83037400	2082	3.76	40000	40400	39650	52000	28000	40000	39883.48	1.93	-438	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	19943	5.05	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.11	35750	20230707	11.61	53600	-25.56	20230206	35750	11.61	20230707	249000	-83.98	20221122	35750	11.61	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
169	20230802	090200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	400	2	1.00	2365500	59	0.11	40000	40400	39900	52000	28000	40000	40093.22	1.93	-5	41066	40532	39766	39232	38466	40800	39500	500	12000	1000	30400	50	1	49982665	20193	5.11	0.64	12	0.00	7908.00	63125.00	54000	20221212	-25.19	35750	20230707	13.01	53600	-24.63	20230206	35750	13.01	20230707	249000	-83.78	20221122	35750	13.01	20230707	0.10	N	006040	1000	499 억	965205	N	N	104	N	N
170	20230801	160159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	550	2	1.39	2202273800	55346	142.02	39950	40300	39000	51200	27650	39450	39791.02	1.91	10697	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19993	5.06	0.63	12	0.11	7908.00	63125.00	54000	20221212	-25.93	35750	20230707	11.89	53600	-25.37	20230206	35750	11.89	20230707	249000	-83.94	20221122	35750	11.89	20230707	0.08	N	006040	1000	499 억	955548	N	N	104	N	N
171	20230801	150157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	200	2	0.51	2072781950	52102	133.69	39950	40300	39000	51200	27650	39450	39783.16	1.91	11110	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19818	5.01	0.63	12	0.10	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
172	20230801	140201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	50	2	0.13	1871456100	47008	120.62	39950	40300	39000	51200	27650	39450	39811.44	1.91	8803	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19743	4.99	0.63	12	0.09	7908.00	63125.00	54000	20221212	-26.85	35750	20230707	10.49	53600	-26.31	20230206	35750	10.49	20230707	249000	-84.14	20221122	35750	10.49	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
173	20230801	130158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	200	2	0.51	1677256250	42099	108.03	39950	40300	39000	51200	27650	39450	39840.76	1.91	6389	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19818	5.01	0.63	12	0.08	7908.00	63125.00	54000	20221212	-26.57	35750	20230707	10.91	53600	-26.03	20230206	35750	10.91	20230707	249000	-84.08	20221122	35750	10.91	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
174	20230801	120158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	400	2	1.01	1482477150	37200	95.46	39950	40300	39000	51200	27650	39450	39851.54	1.91	4943	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19918	5.04	0.63	12	0.07	7908.00	63125.00	54000	20221212	-26.20	35750	20230707	11.47	53600	-25.65	20230206	35750	11.47	20230707	249000	-84.00	20221122	35750	11.47	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
175	20230801	110157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	100	2	0.25	366211100	9277	23.80	39950	39950	39000	51200	27650	39450	39475.16	1.91	1943	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19768	5.00	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.76	35750	20230707	10.63	53600	-26.21	20230206	35750	10.63	20230707	249000	-84.12	20221122	35750	10.63	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
176	20230801	100158	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	0	3	0.00	154021350	3895	9.99	39950	39950	39000	51200	27650	39450	39543.35	1.91	599	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19718	4.99	0.62	12	0.01	7908.00	63125.00	54000	20221212	-26.94	35750	20230707	10.35	53600	-26.40	20230206	35750	10.35	20230707	249000	-84.16	20221122	35750	10.35	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N
177	20230801	090157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	-350	5	-0.89	18736300	474	1.22	39950	39950	39000	51200	27650	39450	39528.06	1.91	78	40483	39966	39483	38966	38483	40225	39225	500	11775	1000	29980	50	1	49982665	19543	4.94	0.62	12	0.00	7908.00	63125.00	54000	20221212	-27.59	35750	20230707	9.37	53600	-27.05	20230206	35750	9.37	20230707	249000	-84.30	20221122	35750	9.37	20230707	0.08	N	006040	1000	499 억	955548	N	N	434	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History