KissMeData/012630/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 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	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	160306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-30	5	-0.48	173824660	27896	98.24	6300	6300	6200	8120	4380	6250	6231.17	15.95	-3497	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3716	-72.33	0.15	12	0.05	-86.00	42505.00	7100	20220901	-12.39	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7100	-12.39	20220901	5080	22.44	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
3	20230831	150345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-30	5	-0.48	154212120	24739	87.12	6300	6300	6200	8120	4380	6250	6233.56	15.95	-2471	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3716	-72.33	0.15	12	0.04	-86.00	42505.00	7100	20220901	-12.39	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7100	-12.39	20220901	5080	22.44	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
4	20230831	140358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-30	5	-0.48	136375840	21874	77.03	6300	6300	6200	8120	4380	6250	6234.61	15.95	-1585	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3716	-72.33	0.15	12	0.04	-86.00	42505.00	7100	20220901	-12.39	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7100	-12.39	20220901	5080	22.44	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
5	20230831	130352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6210	-40	5	-0.64	94946530	15228	53.63	6300	6300	6200	8120	4380	6250	6235.00	15.95	-2069	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3710	-72.21	0.15	12	0.03	-86.00	42505.00	7100	20220901	-12.54	5080	20230103	22.24	6990	-11.16	20230310	5080	22.24	20230103	7100	-12.54	20220901	5080	22.24	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
6	20230831	120355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	-20	5	-0.32	84607890	13566	47.78	6300	6300	6200	8120	4380	6250	6236.76	15.95	-1873	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3722	-72.44	0.15	12	0.02	-86.00	42505.00	7100	20220901	-12.25	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	7100	-12.25	20220901	5080	22.64	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
7	20230831	110516	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6240	-10	5	-0.16	62715990	10056	35.41	6300	6300	6200	8120	4380	6250	6236.67	15.95	-422	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3728	-72.56	0.15	12	0.02	-86.00	42505.00	7100	20220901	-12.11	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	7100	-12.11	20220901	5080	22.83	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
8	20230831	100424	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	10	2	0.16	25596750	4082	14.38	6300	6300	6250	8120	4380	6250	6270.64	15.95	-272	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3740	-72.79	0.15	12	0.01	-86.00	42505.00	7100	20220901	-11.83	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7100	-11.83	20220901	5080	23.23	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
9	20230831	090327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	20	2	0.32	1029770	164	0.58	6300	6300	6270	8120	4380	6250	6279.09	15.95	-151	6396	6322	6266	6192	6136	6295	6165	2987	1870	5000	4620	10	1	59741721	3746	-72.91	0.15	12	0.00	-86.00	42505.00	7100	20220901	-11.69	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	7100	-11.69	20220901	5080	23.43	20230103	0.60	N	012630	5000	2987 억	9528939	N	N	3	N	N
10	20230830	160307	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-40	5	-0.64	175875680	28116	36.80	6320	6340	6210	8170	4410	6290	6255.36	15.95	-6186	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3734	-72.67	0.15	12	0.05	-86.00	42505.00	7100	20220901	-11.97	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7100	-11.97	20220901	5080	23.03	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	3	N	N
11	20230830	150337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-30	5	-0.48	148882460	23802	31.15	6320	6340	6210	8170	4410	6290	6255.04	15.95	-4517	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3740	-72.79	0.15	12	0.04	-86.00	42505.00	7100	20220901	-11.83	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7100	-11.83	20220901	5080	23.23	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
12	20230830	140357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	-60	5	-0.95	130152050	20802	27.22	6320	6340	6210	8170	4410	6290	6256.71	15.95	-3454	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3722	-72.44	0.15	12	0.03	-86.00	42505.00	7100	20220901	-12.25	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	7100	-12.25	20220901	5080	22.64	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
13	20230830	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-40	5	-0.64	112031440	17889	23.41	6320	6340	6210	8170	4410	6290	6262.59	15.95	-3271	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3734	-72.67	0.15	12	0.03	-86.00	42505.00	7100	20220901	-11.97	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7100	-11.97	20220901	5080	23.03	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
14	20230830	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-40	5	-0.64	92977430	14830	19.41	6320	6340	6230	8170	4410	6290	6269.55	15.95	-1362	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3734	-72.67	0.15	12	0.02	-86.00	42505.00	7100	20220901	-11.97	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7100	-11.97	20220901	5080	23.03	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
15	20230830	110506	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-40	5	-0.64	72010830	11472	15.01	6320	6340	6230	8170	4410	6290	6277.09	15.95	-643	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3734	-72.67	0.15	12	0.02	-86.00	42505.00	7100	20220901	-11.97	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7100	-11.97	20220901	5080	23.03	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
16	20230830	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-30	5	-0.48	41341870	6575	8.61	6320	6340	6230	8170	4410	6290	6287.74	15.95	-144	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3740	-72.79	0.15	12	0.01	-86.00	42505.00	7100	20220901	-11.83	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7100	-11.83	20220901	5080	23.23	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
17	20230830	090323	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	20	2	0.32	11456300	1814	2.37	6320	6340	6310	8170	4410	6290	6315.49	15.95	-182	6416	6352	6266	6202	6116	6385	6235	2987	1880	5000	4650	10	1	59741721	3770	-73.37	0.15	12	0.00	-86.00	42505.00	7100	20220901	-11.13	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	7100	-11.13	20220901	5080	24.21	20230103	0.60	N	012630	5000	2987 억	9529931	N	N	0	N	N
18	20230829	160304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	120	2	1.94	478923090	76408	128.29	6190	6330	6180	8020	4320	6170	6267.96	15.91	2930	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3758	-73.14	0.15	12	0.13	-86.00	42505.00	7100	20220901	-11.41	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	7100	-11.41	20220901	5080	23.82	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
19	20230829	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	110	2	1.78	466430680	74420	124.95	6190	6330	6180	8020	4320	6170	6267.54	15.91	2647	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3752	-73.02	0.15	12	0.12	-86.00	42505.00	7100	20220901	-11.55	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	7100	-11.55	20220901	5080	23.62	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
20	20230829	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	130	2	2.11	382778290	61150	102.67	6190	6330	6180	8020	4320	6170	6259.66	15.91	798	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3764	-73.26	0.15	12	0.10	-86.00	42505.00	7100	20220901	-11.27	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	7100	-11.27	20220901	5080	24.02	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
21	20230829	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	110	2	1.78	305231940	48816	81.96	6190	6330	6180	8020	4320	6170	6252.70	15.91	-1559	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3752	-73.02	0.15	12	0.08	-86.00	42505.00	7100	20220901	-11.55	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	7100	-11.55	20220901	5080	23.62	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
22	20230829	120357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	90	2	1.46	296641550	47446	79.66	6190	6330	6180	8020	4320	6170	6252.19	15.91	-1562	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3740	-72.79	0.15	12	0.08	-86.00	42505.00	7100	20220901	-11.83	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7100	-11.83	20220901	5080	23.23	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
23	20230829	110554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	60	2	0.97	271092210	43353	72.79	6190	6330	6180	8020	4320	6170	6253.14	15.91	-601	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3722	-72.44	0.15	12	0.07	-86.00	42505.00	7100	20220901	-12.25	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	7100	-12.25	20220901	5080	22.64	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
24	20230829	100423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	80	2	1.30	213937320	34198	57.42	6190	6330	6180	8020	4320	6170	6255.84	15.91	-50	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3734	-72.67	0.15	12	0.06	-86.00	42505.00	7100	20220901	-11.97	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7100	-11.97	20220901	5080	23.03	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
25	20230829	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	10	2	0.16	550640	89	0.15	6190	6190	6180	8020	4320	6170	6186.97	15.91	-23	6303	6236	6143	6076	5983	6270	6110	2987	1850	5000	4560	10	1	59741721	3692	-71.86	0.15	12	0.00	-86.00	42505.00	7100	20220901	-12.96	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	7100	-12.96	20220901	5080	21.65	20230103	0.60	N	012630	5000	2987 억	9503240	N	N	0	N	N
26	20230828	160257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	140	2	2.32	366582410	59525	223.80	6100	6210	6050	7830	4230	6030	6158.46	15.86	8633	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3686	-71.74	0.15	12	0.10	-86.00	42505.00	7100	20220901	-13.10	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	7100	-13.10	20220901	5080	21.46	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
27	20230828	150300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	170	2	2.82	343872840	55847	209.97	6100	6210	6050	7830	4230	6030	6157.41	15.86	8967	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3704	-72.09	0.15	12	0.09	-86.00	42505.00	7100	20220901	-12.68	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	7100	-12.68	20220901	5080	22.05	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
28	20230828	140300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	150	2	2.49	322462290	52392	196.98	6100	6200	6050	7830	4230	6030	6154.80	15.86	7009	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3692	-71.86	0.15	12	0.09	-86.00	42505.00	7100	20220901	-12.96	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	7100	-12.96	20220901	5080	21.65	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
29	20230828	130303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	150	2	2.49	311738220	50658	190.46	6100	6200	6050	7830	4230	6030	6153.78	15.86	6348	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3692	-71.86	0.15	12	0.08	-86.00	42505.00	7100	20220901	-12.96	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	7100	-12.96	20220901	5080	21.65	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
30	20230828	120301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	120	2	1.99	216495730	35259	132.56	6100	6180	6050	7830	4230	6030	6140.16	15.86	4138	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3674	-71.51	0.14	12	0.06	-86.00	42505.00	7100	20220901	-13.38	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7100	-13.38	20220901	5080	21.06	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
31	20230828	110259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	140	2	2.32	177840350	28982	108.96	6100	6180	6050	7830	4230	6030	6136.23	15.86	3173	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3686	-71.74	0.15	12	0.05	-86.00	42505.00	7100	20220901	-13.10	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	7100	-13.10	20220901	5080	21.46	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
32	20230828	100255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	100	2	1.66	127176150	20754	78.03	6100	6170	6050	7830	4230	6030	6127.79	15.86	554	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3662	-71.28	0.14	12	0.03	-86.00	42505.00	7100	20220901	-13.66	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7100	-13.66	20220901	5080	20.67	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
33	20230828	090300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	70	2	1.16	213500	35	0.13	6100	6100	6100	7830	4230	6030	6100.00	15.86	-2	6176	6102	6066	5992	5956	6085	5975	2987	1800	5000	4460	10	1	59741721	3644	-70.93	0.14	12	0.00	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.60	N	012630	5000	2987 억	9477385	N	N	1	N	N
34	20230825	160259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	-50	5	-0.82	162272230	26598	104.81	6090	6140	6030	7900	4260	6080	6100.92	15.86	-7155	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3602	-70.12	0.14	12	0.04	-86.00	42505.00	7100	20220901	-15.07	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	7100	-15.07	20220901	5080	18.70	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	1	N	N
35	20230825	150259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	-10	5	-0.16	143250340	23447	92.39	6090	6140	6070	7900	4260	6080	6109.54	15.86	-6348	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3626	-70.58	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
36	20230825	140259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	20	2	0.33	121577060	19887	78.36	6090	6140	6080	7900	4260	6080	6113.39	15.86	-3996	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
37	20230825	130258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	40	2	0.66	111953350	18310	72.15	6090	6140	6080	7900	4260	6080	6114.33	15.86	-2558	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3656	-71.16	0.14	12	0.03	-86.00	42505.00	7100	20220901	-13.80	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7100	-13.80	20220901	5080	20.47	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
38	20230825	120259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	20	2	0.33	98980560	16186	63.78	6090	6140	6080	7900	4260	6080	6115.20	15.86	-2309	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
39	20230825	110259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	20	2	0.33	90334580	14769	58.20	6090	6140	6080	7900	4260	6080	6116.50	15.86	-2042	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
40	20230825	100259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	50	2	0.82	62449040	10210	40.23	6090	6140	6080	7900	4260	6080	6116.46	15.86	-2120	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3662	-71.28	0.14	12	0.02	-86.00	42505.00	7100	20220901	-13.66	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7100	-13.66	20220901	5080	20.67	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
41	20230825	090259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	10	2	0.16	8567980	1407	5.54	6090	6090	6080	7900	4260	6080	6089.54	15.86	-1238	6193	6136	6093	6036	5993	6165	6065	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.00	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7100	-14.23	20220901	5080	19.88	20230103	0.60	N	012630	5000	2987 억	9475466	N	N	0	N	N
42	20230824	160256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-10	5	-0.16	154596970	25378	101.10	6060	6150	6050	7910	4270	6090	6091.77	15.88	-11070	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
43	20230824	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	150432080	24691	98.37	6060	6150	6050	7910	4270	6090	6092.59	15.88	-10466	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3620	-70.47	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
44	20230824	140257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	-40	5	-0.66	99540860	16325	65.04	6060	6150	6050	7910	4270	6090	6097.45	15.88	-7593	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3614	-70.35	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.79	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
45	20230824	130258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	94566580	15503	61.76	6060	6150	6050	7910	4270	6090	6099.89	15.88	-7229	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3620	-70.47	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
46	20230824	120258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	-20	5	-0.33	84329940	13820	55.06	6060	6150	6050	7910	4270	6090	6102.02	15.88	-6576	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3626	-70.58	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
47	20230824	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	67422320	11031	43.95	6060	6150	6060	7910	4270	6090	6112.08	15.88	-4522	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3620	-70.47	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
48	20230824	100257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	20	2	0.33	45218990	7384	29.42	6060	6150	6060	7910	4270	6090	6123.92	15.88	-3877	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3650	-71.05	0.14	12	0.01	-86.00	42505.00	7100	20220901	-13.94	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7100	-13.94	20220901	5080	20.28	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
49	20230824	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-30	5	-0.49	375720	62	0.25	6060	6060	6060	7910	4270	6090	6060.00	15.88	-62	6183	6136	6083	6036	5983	6160	6060	2987	1820	5000	4500	10	1	59741721	3620	-70.47	0.14	12	0.00	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.60	N	012630	5000	2987 억	9485396	N	N	0	N	N
50	20230823	160256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	70	2	1.16	152785360	25101	60.17	6030	6130	6030	7820	4220	6020	6086.83	15.87	-609	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3638	-70.81	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7100	-14.23	20220901	5080	19.88	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
51	20230823	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	30	2	0.50	144139440	23678	56.75	6030	6130	6030	7820	4220	6020	6087.50	15.87	-252	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3614	-70.35	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.79	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
52	20230823	140258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	60	2	1.00	120132920	19725	47.28	6030	6130	6030	7820	4220	6020	6090.40	15.87	155	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
53	20230823	130256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	70	2	1.16	104425030	17146	41.10	6030	6130	6030	7820	4220	6020	6090.36	15.87	-872	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3638	-70.81	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7100	-14.23	20220901	5080	19.88	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
54	20230823	120258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	80	2	1.33	80100110	13157	31.54	6030	6130	6030	7820	4220	6020	6088.04	15.87	-1015	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3644	-70.93	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
55	20230823	110256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	60	2	1.00	52233460	8580	20.57	6030	6130	6030	7820	4220	6020	6087.85	15.87	-1026	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3632	-70.70	0.14	12	0.01	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
56	20230823	100256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	40	2	0.66	26033830	4277	10.25	6030	6130	6030	7820	4220	6020	6087.00	15.87	-1369	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3620	-70.47	0.14	12	0.01	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
57	20230823	090259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	20	2	0.33	343920	57	0.14	6030	6040	6030	7820	4220	6020	6034.72	15.87	1	6126	6072	6046	5992	5966	6060	5980	2987	1800	5000	4450	10	1	59741721	3608	-70.23	0.14	12	0.00	-86.00	42505.00	7100	20220901	-14.93	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7100	-14.93	20220901	5080	18.90	20230103	0.61	N	012630	5000	2987 억	9479641	N	N	0	N	N
58	20230822	160255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	-50	5	-0.82	252578250	41720	133.78	6060	6100	6020	7890	4250	6070	6054.13	15.86	-11155	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3596	-70.00	0.14	12	0.07	-86.00	42505.00	7100	20220901	-15.21	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7100	-15.21	20220901	5080	18.50	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
59	20230822	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	0	3	0.00	195860190	32309	103.60	6060	6100	6020	7890	4250	6070	6062.09	15.86	-3242	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3626	-70.58	0.14	12	0.05	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
60	20230822	140257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	-20	5	-0.33	178833110	29497	94.58	6060	6100	6020	7890	4250	6070	6062.76	15.86	-2981	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3614	-70.35	0.14	12	0.05	-86.00	42505.00	7100	20220901	-14.79	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
61	20230822	130254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	10	2	0.16	162258480	26764	85.82	6060	6100	6020	7890	4250	6070	6062.56	15.86	-2768	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
62	20230822	120251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	10	2	0.16	147812740	24390	78.21	6060	6100	6020	7890	4250	6070	6060.38	15.86	-2242	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
63	20230822	110254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	20	2	0.33	132551930	21881	70.16	6060	6100	6020	7890	4250	6070	6057.86	15.86	-910	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7100	-14.23	20220901	5080	19.88	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
64	20230822	100253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	10	2	0.16	77790810	12877	41.29	6060	6090	6020	7890	4250	6070	6041.07	15.86	-3358	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
65	20230822	090253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-10	5	-0.16	1854360	306	0.98	6060	6060	6060	7890	4250	6070	6060.00	15.86	-62	6176	6122	6086	6032	5996	6150	6060	2987	1820	5000	4490	10	1	59741721	3620	-70.47	0.14	12	0.00	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.62	N	012630	5000	2987 억	9473824	N	N	0	N	N
66	20230821	160254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	20	2	0.33	189847700	31182	80.85	6050	6140	6050	7860	4240	6050	6088.38	15.85	-3204	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3626	-70.58	0.14	12	0.05	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
67	20230821	150255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	10	2	0.17	164565140	27010	70.04	6050	6140	6050	7860	4240	6050	6092.75	15.85	-3354	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3620	-70.47	0.14	12	0.05	-86.00	42505.00	7100	20220901	-14.65	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
68	20230821	140256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	20	2	0.33	134785390	22108	57.33	6050	6140	6050	7860	4240	6050	6096.68	15.85	-2328	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3626	-70.58	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
69	20230821	130257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	20	2	0.33	115829970	18988	49.24	6050	6140	6050	7860	4240	6050	6100.17	15.85	-3153	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3626	-70.58	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.51	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
70	20230821	120256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	30	2	0.50	107586800	17629	45.71	6050	6140	6050	7860	4240	6050	6102.83	15.85	-2553	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.37	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7100	-14.37	20220901	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
71	20230821	110256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	50	2	0.83	91487230	14983	38.85	6050	6140	6050	7860	4240	6050	6106.07	15.85	-2201	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
72	20230821	100255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	50	2	0.83	65485370	10716	27.79	6050	6140	6050	7860	4240	6050	6110.99	15.85	-310	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3644	-70.93	0.14	12	0.02	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7100	-14.08	20220901	5080	20.08	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
73	20230821	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	70	2	1.16	4635010	765	1.98	6050	6120	6050	7860	4240	6050	6058.84	15.85	104	6123	6086	6053	6016	5983	6070	6000	2987	1810	5000	4470	10	1	59741721	3656	-71.16	0.14	12	0.00	-86.00	42505.00	7100	20220901	-13.80	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7100	-13.80	20220901	5080	20.47	20230103	0.62	N	012630	5000	2987 억	9469185	N	N	3	N	N
74	20230818	160255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	0	3	0.00	233382690	38566	84.39	6090	6090	6020	7860	4240	6050	6051.51	15.85	1157	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3614	-70.35	0.14	12	0.06	-86.00	42505.00	7120	20220817	-15.03	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	3	N	N
75	20230818	150253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	0	3	0.00	224733480	37138	81.26	6090	6090	6020	7860	4240	6050	6051.31	15.85	1083	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3614	-70.35	0.14	12	0.06	-86.00	42505.00	7120	20220817	-15.03	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
76	20230818	140254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	20	2	0.33	180666090	29858	65.33	6090	6090	6020	7860	4240	6050	6050.84	15.85	575	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3626	-70.58	0.14	12	0.05	-86.00	42505.00	7120	20220817	-14.75	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7100	-14.51	20220901	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
77	20230818	130251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	10	2	0.17	161899690	26767	58.57	6090	6090	6020	7860	4240	6050	6048.48	15.85	143	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3620	-70.47	0.14	12	0.04	-86.00	42505.00	7120	20220817	-14.89	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7100	-14.65	20220901	5080	19.29	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
78	20230818	120301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	-20	5	-0.33	116466010	19260	42.14	6090	6090	6020	7860	4240	6050	6047.04	15.85	-2665	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3602	-70.12	0.14	12	0.03	-86.00	42505.00	7120	20220817	-15.31	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	7100	-15.07	20220901	5080	18.70	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
79	20230818	110253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	0	3	0.00	92812300	15346	33.58	6090	6090	6020	7860	4240	6050	6047.98	15.85	-2999	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3614	-70.35	0.14	12	0.03	-86.00	42505.00	7120	20220817	-15.03	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7100	-14.79	20220901	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
80	20230818	100254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	-20	5	-0.33	72132120	11932	26.11	6090	6090	6020	7860	4240	6050	6045.27	15.85	-2351	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3602	-70.12	0.14	12	0.02	-86.00	42505.00	7120	20220817	-15.31	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	7100	-15.07	20220901	5080	18.70	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
81	20230818	090255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	40	2	0.66	2776200	456	1.00	6090	6090	6050	7860	4240	6050	6088.16	15.85	-447	6196	6122	6056	5982	5916	6090	5950	2987	1810	5000	4470	10	1	59741721	3638	-70.81	0.14	12	0.00	-86.00	42505.00	7120	20220817	-14.47	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7100	-14.23	20220901	5080	19.88	20230103	0.62	N	012630	5000	2987 억	9466401	N	N	16	N	N
82	20230817	160255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	-80	5	-1.31	276584360	45700	62.35	6130	6130	5990	7960	4300	6130	6052.17	15.86	-12669	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3614	-70.35	0.14	12	0.08	-86.00	42505.00	7200	20220816	-15.97	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7120	-15.03	20220817	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	16	N	N
83	20230817	150257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-70	5	-1.14	270938040	44767	61.08	6130	6130	5990	7960	4300	6130	6052.18	15.86	-12762	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3620	-70.47	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.83	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7120	-14.89	20220817	5080	19.29	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
84	20230817	140253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	-90	5	-1.47	243841120	40275	54.95	6130	6130	5990	7960	4300	6130	6054.40	15.86	-12117	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3608	-70.23	0.14	12	0.07	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7120	-15.17	20220817	5080	18.90	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
85	20230817	130252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-70	5	-1.14	206507720	34115	46.55	6130	6130	5990	7960	4300	6130	6053.28	15.86	-8745	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3620	-70.47	0.14	12	0.06	-86.00	42505.00	7200	20220816	-15.83	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7120	-14.89	20220817	5080	19.29	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
86	20230817	120254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-40	5	-0.65	158736450	26234	35.79	6130	6130	5990	7960	4300	6130	6050.79	15.86	-10399	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3638	-70.81	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7120	-14.47	20220817	5080	19.88	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
87	20230817	110255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-20	5	-0.33	143273660	23694	32.33	6130	6130	5990	7960	4300	6130	6046.83	15.86	-9372	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3650	-71.05	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7120	-14.19	20220817	5080	20.28	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
88	20230817	100253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-50	5	-0.82	108406800	17945	24.48	6130	6130	5990	7960	4300	6130	6041.06	15.86	-7887	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.56	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7120	-14.61	20220817	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
89	20230817	090253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-10	5	-0.16	4831210	789	1.08	6130	6130	6120	7960	4300	6130	6123.21	15.86	-773	6296	6212	6086	6002	5876	6255	6045	2987	1830	5000	4530	10	1	59741721	3656	-71.16	0.14	12	0.00	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7120	-14.04	20220817	5080	20.47	20230103	0.62	N	012630	5000	2987 억	9477863	N	N	0	N	N
90	20230816	160254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	80	2	1.32	443805210	72680	117.90	6050	6170	5960	7860	4240	6050	6106.29	15.85	16214	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3662	-71.28	0.14	12	0.12	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
91	20230816	150254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	80	2	1.32	417114310	68324	110.84	6050	6170	5960	7860	4240	6050	6104.95	15.85	15891	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3662	-71.28	0.14	12	0.11	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
92	20230816	140252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	100	2	1.65	350771980	57524	93.32	6050	6170	5960	7860	4240	6050	6097.84	15.85	15303	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3674	-71.51	0.14	12	0.10	-86.00	42505.00	7200	20220816	-14.58	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7200	-14.58	20220816	5080	21.06	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
93	20230816	130255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6160	110	2	1.82	298490620	49014	79.51	6050	6170	5960	7860	4240	6050	6089.91	15.85	12342	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3680	-71.63	0.14	12	0.08	-86.00	42505.00	7200	20220816	-14.44	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	7200	-14.44	20220816	5080	21.26	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
94	20230816	120256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	10	2	0.17	119202530	19754	32.05	6050	6080	5960	7860	4240	6050	6034.35	15.85	973	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3620	-70.47	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.83	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7200	-15.83	20220816	5080	19.29	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
95	20230816	110256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	-10	5	-0.17	78749990	13082	21.22	6050	6070	5960	7860	4240	6050	6019.72	15.85	-1773	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3608	-70.23	0.14	12	0.02	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7200	-16.11	20220816	5080	18.90	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
96	20230816	100250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	-30	5	-0.50	50709300	8432	13.68	6050	6050	5960	7860	4240	6050	6013.91	15.85	-1788	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3596	-70.00	0.14	12	0.01	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
97	20230816	090251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6010	-40	5	-0.66	3750400	621	1.01	6050	6050	6010	7860	4240	6050	6039.29	15.85	-85	6236	6142	6066	5972	5896	6190	6020	2987	1810	5000	4470	10	1	59741721	3590	-69.88	0.14	12	0.00	-86.00	42505.00	7200	20220816	-16.53	5080	20230103	18.31	6990	-14.02	20230310	5080	18.31	20230103	7200	-16.53	20220816	5080	18.31	20230103	0.61	N	012630	5000	2987 억	9467798	N	N	28	N	N
98	20230814	160251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	30	2	0.50	375477010	61643	181.19	5990	6160	5990	7820	4220	6020	6091.19	15.84	4555	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3614	-70.35	0.14	12	0.10	-86.00	42505.00	7200	20220816	-15.97	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7200	-15.97	20220816	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	28	N	N
99	20230814	150250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	80	2	1.33	356556280	58523	172.02	5990	6160	5990	7820	4220	6020	6092.58	15.84	4447	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3644	-70.93	0.14	12	0.10	-86.00	42505.00	7200	20220816	-15.28	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7200	-15.28	20220816	5080	20.08	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
100	20230814	140251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	50	2	0.83	330130010	54182	159.26	5990	6160	5990	7820	4220	6020	6092.98	15.84	4911	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3626	-70.58	0.14	12	0.09	-86.00	42505.00	7200	20220816	-15.69	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7200	-15.69	20220816	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
101	20230814	130251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	90	2	1.50	289672060	47533	139.72	5990	6160	5990	7820	4220	6020	6094.13	15.84	5107	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3650	-71.05	0.14	12	0.08	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
102	20230814	120250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	100	2	1.66	262083690	43020	126.45	5990	6160	5990	7820	4220	6020	6092.14	15.84	5891	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
103	20230814	110250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	60	2	1.00	234294680	38455	113.03	5990	6160	5990	7820	4220	6020	6092.70	15.84	7380	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3632	-70.70	0.14	12	0.06	-86.00	42505.00	7200	20220816	-15.56	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7200	-15.56	20220816	5080	19.69	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
104	20230814	100249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	90	2	1.50	196592010	32262	94.83	5990	6160	5990	7820	4220	6020	6093.61	15.84	7496	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3650	-71.05	0.14	12	0.05	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
105	20230814	090250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	20	2	0.33	21445140	3565	10.48	5990	6040	5990	7820	4220	6020	6015.47	15.84	578	6206	6112	6056	5962	5906	6085	5935	2987	1800	5000	4450	10	1	59741721	3608	-70.23	0.14	12	0.01	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7200	-16.11	20220816	5080	18.90	20230103	0.62	N	012630	5000	2987 억	9462747	N	N	37	N	N
106	20230811	160249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	20	2	0.33	205490160	34021	28.02	6150	6150	6000	7800	4200	6000	6040.10	15.85	-7002	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.06	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	37	N	N
107	20230811	150247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	30	2	0.50	195810650	32415	26.70	6150	6150	6000	7800	4200	6000	6040.74	15.85	-6743	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3602	-70.12	0.14	12	0.05	-86.00	42505.00	7200	20220816	-16.25	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	7200	-16.25	20220816	5080	18.70	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
108	20230811	140248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	20	2	0.33	155624360	25753	21.21	6150	6150	6000	7800	4200	6000	6042.96	15.85	-4622	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.04	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
109	20230811	130248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	20	2	0.33	140010540	23162	19.08	6150	6150	6000	7800	4200	6000	6044.84	15.85	-4296	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.04	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
110	20230811	120247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	30	2	0.50	126454070	20909	17.22	6150	6150	6000	7800	4200	6000	6047.83	15.85	-4520	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3602	-70.12	0.14	12	0.03	-86.00	42505.00	7200	20220816	-16.25	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	7200	-16.25	20220816	5080	18.70	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
111	20230811	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	50	2	0.83	107765560	17814	14.67	6150	6150	6000	7800	4200	6000	6049.49	15.85	-2589	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3614	-70.35	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.97	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7200	-15.97	20220816	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
112	20230811	100244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	40	2	0.67	66031450	10895	8.97	6150	6150	6010	7800	4200	6000	6060.71	15.85	-2749	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3608	-70.23	0.14	12	0.02	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7200	-16.11	20220816	5080	18.90	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
113	20230811	090247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	50	2	0.83	30070700	4931	4.06	6150	6150	6050	7800	4200	6000	6098.30	15.85	-1418	6233	6116	6013	5896	5793	6110	5890	2987	1800	5000	4440	10	1	59741721	3614	-70.35	0.14	12	0.01	-86.00	42505.00	7200	20220816	-15.97	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7200	-15.97	20220816	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9469143	N	N	327	N	N
114	20230810	160246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6000	90	2	1.52	728938030	120809	453.59	6000	6130	5910	7680	4140	5910	6033.81	15.82	10759	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3585	-69.77	0.14	12	0.20	-86.00	42505.00	7200	20220816	-16.67	5080	20230103	18.11	6990	-14.16	20230310	5080	18.11	20230103	7200	-16.67	20220816	5080	18.11	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	327	N	N
115	20230810	150245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6000	90	2	1.52	687076940	113850	427.46	6000	6130	5910	7680	4140	5910	6034.93	15.82	9739	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3585	-69.77	0.14	12	0.19	-86.00	42505.00	7200	20220816	-16.67	5080	20230103	18.11	6990	-14.16	20230310	5080	18.11	20230103	7200	-16.67	20220816	5080	18.11	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
116	20230810	140245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6000	90	2	1.52	619959270	102666	385.47	6000	6130	5910	7680	4140	5910	6038.60	15.82	7188	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3585	-69.77	0.14	12	0.17	-86.00	42505.00	7200	20220816	-16.67	5080	20230103	18.11	6990	-14.16	20230310	5080	18.11	20230103	7200	-16.67	20220816	5080	18.11	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
117	20230810	130242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	140	2	2.37	534089390	88423	331.99	6000	6130	5910	7680	4140	5910	6040.16	15.82	9329	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3614	-70.35	0.14	12	0.15	-86.00	42505.00	7200	20220816	-15.97	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	7200	-15.97	20220816	5080	19.09	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
118	20230810	120245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	180	2	3.05	488855580	80973	304.02	6000	6130	5910	7680	4140	5910	6037.27	15.82	11609	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3638	-70.81	0.14	12	0.14	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7200	-15.42	20220816	5080	19.88	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
119	20230810	110246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	160	2	2.71	358930130	59666	224.02	6000	6130	5910	7680	4140	5910	6015.66	15.82	6553	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3626	-70.58	0.14	12	0.10	-86.00	42505.00	7200	20220816	-15.69	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7200	-15.69	20220816	5080	19.49	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
120	20230810	100247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5990	80	2	1.35	195491640	32696	122.76	6000	6050	5910	7680	4140	5910	5979.07	15.82	3294	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3579	-69.65	0.14	12	0.05	-86.00	42505.00	7200	20220816	-16.81	5080	20230103	17.91	6990	-14.31	20230310	5080	17.91	20230103	7200	-16.81	20220816	5080	17.91	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
121	20230810	090246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6010	100	2	1.69	43748130	7291	27.37	6000	6050	5960	7680	4140	5910	6000.29	15.82	-1382	5976	5942	5876	5842	5776	5960	5860	2987	1770	5000	4370	10	1	59741721	3590	-69.88	0.14	12	0.01	-86.00	42505.00	7200	20220816	-16.53	5080	20230103	18.31	6990	-14.02	20230310	5080	18.31	20230103	7200	-16.53	20220816	5080	18.31	20230103	0.62	N	012630	5000	2987 억	9451287	N	N	27	N	N
122	20230809	160245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	50	2	0.85	156046890	26620	90.74	5810	5910	5810	7610	4110	5860	5861.84	15.83	-4535	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3531	-68.72	0.14	12	0.04	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	27	N	N
123	20230809	150243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	30	2	0.51	147154940	25112	85.60	5810	5910	5810	7610	4110	5860	5859.95	15.83	-4424	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3519	-68.49	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
124	20230809	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	20	2	0.34	128425530	21922	74.72	5810	5910	5810	7610	4110	5860	5858.29	15.83	-4346	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3513	-68.37	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
125	20230809	130246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5850	-10	5	-0.17	100513820	17174	58.54	5810	5890	5810	7610	4110	5860	5852.67	15.83	-4127	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3495	-68.02	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.75	5080	20230103	15.16	6990	-16.31	20230310	5080	15.16	20230103	7200	-18.75	20220816	5080	15.16	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
126	20230809	120246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	10	2	0.17	90193560	15412	52.53	5810	5890	5810	7610	4110	5860	5852.16	15.83	-3414	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3507	-68.26	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
127	20230809	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	0	3	0.00	68234580	11666	39.76	5810	5890	5810	7610	4110	5860	5849.01	15.83	-2770	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3501	-68.14	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
128	20230809	100242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5840	-20	5	-0.34	25982020	4448	15.16	5810	5870	5810	7610	4110	5860	5841.28	15.83	-970	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3489	-67.91	0.14	12	0.01	-86.00	42505.00	7200	20220816	-18.89	5080	20230103	14.96	6990	-16.45	20230310	5080	14.96	20230103	7200	-18.89	20220816	5080	14.96	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
129	20230809	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5830	-30	5	-0.51	4154590	715	2.44	5810	5830	5810	7610	4110	5860	5810.62	15.83	48	6000	5930	5890	5820	5780	5910	5800	2987	1750	5000	4330	10	1	59741721	3483	-67.79	0.14	12	0.00	-86.00	42505.00	7200	20220816	-19.03	5080	20230103	14.76	6990	-16.60	20230310	5080	14.76	20230103	7200	-19.03	20220816	5080	14.76	20230103	0.62	N	012630	5000	2987 억	9456781	N	N	77	N	N
130	20230808	160247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	-60	5	-1.01	172776790	29329	121.33	5870	5960	5850	7690	4150	5920	5890.99	15.85	-14560	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3501	-68.14	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	77	N	N
131	20230808	150244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-50	5	-0.84	160607010	27253	112.75	5870	5960	5850	7690	4150	5920	5893.19	15.85	-13770	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3507	-68.26	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
132	20230808	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-40	5	-0.68	144470510	24504	101.37	5870	5960	5850	7690	4150	5920	5895.79	15.85	-12281	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3513	-68.37	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
133	20230808	130241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5850	-70	5	-1.18	129977230	22036	91.16	5870	5960	5850	7690	4150	5920	5898.40	15.85	-11136	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3495	-68.02	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.75	5080	20230103	15.16	6990	-16.31	20230310	5080	15.16	20230103	7200	-18.75	20220816	5080	15.16	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
134	20230808	120243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-40	5	-0.68	112093020	18989	78.56	5870	5960	5870	7690	4150	5920	5903.05	15.85	-10531	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3513	-68.37	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
135	20230808	110242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-40	5	-0.68	77618180	13128	54.31	5870	5960	5870	7690	4150	5920	5912.41	15.85	-7127	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3513	-68.37	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
136	20230808	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	0	3	0.00	38161400	6438	26.63	5870	5960	5870	7690	4150	5920	5927.52	15.85	-2446	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3537	-68.84	0.14	12	0.01	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
137	20230808	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5940	20	2	0.34	5814510	984	4.07	5870	5940	5870	7690	4150	5920	5909.05	15.85	40	6026	5972	5886	5832	5746	6000	5860	2987	1770	5000	4380	10	1	59741721	3549	-69.07	0.14	12	0.00	-86.00	42505.00	7200	20220816	-17.50	5080	20230103	16.93	6990	-15.02	20230310	5080	16.93	20230103	7200	-17.50	20220816	5080	16.93	20230103	0.62	N	012630	5000	2987 억	9467936	N	N	35	N	N
138	20230807	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	80	2	1.37	141302260	24048	68.80	5840	5940	5800	7590	4090	5840	5875.84	15.85	-1155	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3537	-68.84	0.14	12	0.04	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	35	N	N
139	20230807	150241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	60	2	1.03	131515630	22393	64.06	5840	5940	5800	7590	4090	5840	5873.07	15.85	-1195	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3525	-68.60	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
140	20230807	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	50	2	0.86	111049620	18921	54.13	5840	5940	5800	7590	4090	5840	5869.12	15.85	-2346	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3519	-68.49	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
141	20230807	130241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	50	2	0.86	89602150	15280	43.71	5840	5940	5800	7590	4090	5840	5864.02	15.85	-1312	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3519	-68.49	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
142	20230807	120241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	20	2	0.34	81202610	13851	39.62	5840	5940	5800	7590	4090	5840	5862.58	15.85	-1280	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3501	-68.14	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
143	20230807	110239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5850	10	2	0.17	74823600	12762	36.51	5840	5940	5800	7590	4090	5840	5863.00	15.85	-651	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3495	-68.02	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.75	5080	20230103	15.16	6990	-16.31	20230310	5080	15.16	20230103	7200	-18.75	20220816	5080	15.16	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
144	20230807	100242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5850	10	2	0.17	42802600	7323	20.95	5840	5900	5800	7590	4090	5840	5844.95	15.85	537	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3495	-68.02	0.14	12	0.01	-86.00	42505.00	7200	20220816	-18.75	5080	20230103	15.16	6990	-16.31	20230310	5080	15.16	20230103	7200	-18.75	20220816	5080	15.16	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
145	20230807	090242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5820	-20	5	-0.34	916580	157	0.45	5840	5840	5820	7590	4090	5840	5838.09	15.85	-18	5926	5882	5826	5782	5726	5890	5790	2987	1750	5000	4320	10	1	59741721	3477	-67.67	0.14	12	0.00	-86.00	42505.00	7200	20220816	-19.17	5080	20230103	14.57	6990	-16.74	20230310	5080	14.57	20230103	7200	-19.17	20220816	5080	14.57	20230103	0.62	N	012630	5000	2987 억	9467148	N	N	66	N	N
146	20230804	160240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5840	-40	5	-0.68	203258250	34956	122.73	5840	5870	5770	7640	4120	5880	5814.69	15.84	874	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3489	-67.91	0.14	12	0.06	-86.00	42505.00	7200	20220816	-18.89	5080	20230103	14.96	6990	-16.45	20230310	5080	14.96	20230103	7200	-18.89	20220816	5080	14.96	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	66	N	N
147	20230804	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5820	-60	5	-1.02	201391820	34636	121.61	5840	5870	5770	7640	4120	5880	5814.52	15.84	732	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3477	-67.67	0.14	12	0.06	-86.00	42505.00	7200	20220816	-19.17	5080	20230103	14.57	6990	-16.74	20230310	5080	14.57	20230103	7200	-19.17	20220816	5080	14.57	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
148	20230804	140242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5810	-70	5	-1.19	168365980	28971	101.72	5840	5870	5770	7640	4120	5880	5811.53	15.84	-1841	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3471	-67.56	0.14	12	0.05	-86.00	42505.00	7200	20220816	-19.31	5080	20230103	14.37	6990	-16.88	20230310	5080	14.37	20230103	7200	-19.31	20220816	5080	14.37	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
149	20230804	130240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5810	-70	5	-1.19	139073750	23932	84.02	5840	5870	5770	7640	4120	5880	5811.20	15.84	-3318	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3471	-67.56	0.14	12	0.04	-86.00	42505.00	7200	20220816	-19.31	5080	20230103	14.37	6990	-16.88	20230310	5080	14.37	20230103	7200	-19.31	20220816	5080	14.37	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
150	20230804	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5780	-100	5	-1.70	109704500	18864	66.23	5840	5870	5770	7640	4120	5880	5815.55	15.84	-3175	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3453	-67.21	0.14	12	0.03	-86.00	42505.00	7200	20220816	-19.72	5080	20230103	13.78	6990	-17.31	20230310	5080	13.78	20230103	7200	-19.72	20220816	5080	13.78	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
151	20230804	110240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5810	-70	5	-1.19	67617030	11595	40.71	5840	5870	5810	7640	4120	5880	5831.57	15.84	-1194	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3471	-67.56	0.14	12	0.02	-86.00	42505.00	7200	20220816	-19.31	5080	20230103	14.37	6990	-16.88	20230310	5080	14.37	20230103	7200	-19.31	20220816	5080	14.37	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
152	20230804	100238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-10	5	-0.17	31661990	5429	19.06	5840	5870	5810	7640	4120	5880	5832.01	15.84	464	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3507	-68.26	0.14	12	0.01	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
153	20230804	090238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-10	5	-0.17	2003390	343	1.20	5840	5870	5840	7640	4120	5880	5840.79	15.84	1	6046	5962	5846	5762	5646	6005	5805	2987	1760	5000	4350	10	1	59741721	3507	-68.26	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9465891	N	N	388	N	N
154	20230803	160239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-30	5	-0.51	166688720	28449	74.66	5860	5930	5730	7680	4140	5910	5859.20	15.85	-6091	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3513	-68.37	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	388	N	N
155	20230803	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5830	-80	5	-1.35	158613180	27070	71.04	5860	5930	5730	7680	4140	5910	5859.36	15.85	-5463	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3483	-67.79	0.14	12	0.05	-86.00	42505.00	7200	20220816	-19.03	5080	20230103	14.76	6990	-16.60	20230310	5080	14.76	20230103	7200	-19.03	20220816	5080	14.76	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
156	20230803	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	-50	5	-0.85	127809980	21800	57.21	5860	5930	5730	7680	4140	5910	5862.83	15.85	-4391	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3501	-68.14	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
157	20230803	130240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-30	5	-0.51	121962020	20802	54.59	5860	5930	5730	7680	4140	5910	5862.98	15.85	-3966	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3513	-68.37	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
158	20230803	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-30	5	-0.51	89074310	15160	39.78	5860	5930	5840	7680	4140	5910	5875.60	15.85	-4870	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3513	-68.37	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
159	20230803	110237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-20	5	-0.34	58372620	9921	26.04	5860	5930	5850	7680	4140	5910	5883.73	15.85	-2591	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3519	-68.49	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
160	20230803	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-30	5	-0.51	40221360	6838	17.95	5860	5910	5850	7680	4140	5910	5882.01	15.85	-1799	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3513	-68.37	0.14	12	0.01	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
161	20230803	090238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	-50	5	-0.85	2449780	418	1.10	5860	5860	5860	7680	4140	5910	5860.00	15.85	-2	6036	5972	5906	5842	5776	6005	5875	2987	1770	5000	4370	10	1	59741721	3501	-68.14	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9467430	N	N	205	N	N
162	20230802	160238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	0	3	0.00	224405880	38035	68.78	5860	5970	5840	7680	4140	5910	5899.98	15.83	9473	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3531	-68.72	0.14	12	0.06	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	205	N	N
163	20230802	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	0	3	0.00	218757270	37080	67.06	5860	5970	5840	7680	4140	5910	5899.60	15.83	9176	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3531	-68.72	0.14	12	0.06	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
164	20230802	140240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-40	5	-0.68	205416890	34820	62.97	5860	5970	5840	7680	4140	5910	5899.39	15.83	9436	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3507	-68.26	0.14	12	0.06	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
165	20230802	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-20	5	-0.34	163553380	27683	50.06	5860	5970	5860	7680	4140	5910	5908.08	15.83	6424	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3519	-68.49	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
166	20230802	120236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	0	3	0.00	145348430	24594	44.48	5860	5970	5860	7680	4140	5910	5909.91	15.83	5961	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3531	-68.72	0.14	12	0.04	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
167	20230802	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	0	3	0.00	86747100	14656	26.50	5860	5970	5860	7680	4140	5910	5918.88	15.83	5271	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3531	-68.72	0.14	12	0.02	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
168	20230802	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	-10	5	-0.17	28007870	4746	8.58	5860	5940	5860	7680	4140	5910	5901.36	15.83	-63	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3525	-68.60	0.14	12	0.01	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
169	20230802	090237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	-50	5	-0.85	697340	119	0.22	5860	5860	5860	7680	4140	5910	5860.00	15.83	0	6030	5970	5890	5830	5750	6000	5860	2987	1770	5000	4370	10	1	59741721	3501	-68.14	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.63	N	012630	5000	2987 억	9457462	N	N	76	N	N
170	20230801	160238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	70	2	1.20	322632120	55024	65.20	5820	5950	5810	7590	4090	5840	5863.43	15.81	12960	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3531	-68.72	0.14	12	0.09	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	76	N	N
171	20230801	150235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5930	90	2	1.54	298694870	50985	60.42	5820	5950	5810	7590	4090	5840	5858.49	15.81	14222	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3543	-68.95	0.14	12	0.09	-86.00	42505.00	7200	20220816	-17.64	5080	20230103	16.73	6990	-15.16	20230310	5080	16.73	20230103	7200	-17.64	20220816	5080	16.73	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
172	20230801	140241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	20	2	0.34	220307180	37697	44.67	5820	5870	5810	7590	4090	5840	5844.16	15.81	6856	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3501	-68.14	0.14	12	0.06	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
173	20230801	130236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5850	10	2	0.17	179215920	30662	36.33	5820	5870	5810	7590	4090	5840	5844.89	15.81	5552	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3495	-68.02	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.75	5080	20230103	15.16	6990	-16.31	20230310	5080	15.16	20230103	7200	-18.75	20220816	5080	15.16	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
174	20230801	120237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	20	2	0.34	114790990	19647	23.28	5820	5870	5810	7590	4090	5840	5842.67	15.81	2122	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3501	-68.14	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
175	20230801	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	20	2	0.34	61479230	10531	12.48	5820	5870	5810	7590	4090	5840	5837.93	15.81	-48	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3501	-68.14	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
176	20230801	100236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5830	-10	5	-0.17	35937530	6169	7.31	5820	5860	5810	7590	4090	5840	5825.50	15.81	-727	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3483	-67.79	0.14	12	0.01	-86.00	42505.00	7200	20220816	-19.03	5080	20230103	14.76	6990	-16.60	20230310	5080	14.76	20230103	7200	-19.03	20220816	5080	14.76	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N
177	20230801	090234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	20	2	0.34	1065140	183	0.22	5820	5860	5820	7590	4090	5840	5820.44	15.81	-65	6060	5950	5870	5760	5680	5935	5745	2987	1750	5000	4320	10	1	59741721	3501	-68.14	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.63	N	012630	5000	2987 억	9443923	N	N	22	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History