KissMeData/002020/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	160128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18490	140	2	0.76	81986500	4443	36.88	18260	18620	18260	23850	12850	18350	18452.88	8.63	-735	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2335	1.85	0.26	12	0.04	10016.00	70324.00	33600	20221025	-44.97	16900	20230726	9.41	23000	-19.61	20230208	16900	9.41	20230726	33600	-44.97	20221025	16900	9.41	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
3	20230831	150138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18420	70	2	0.38	78147760	4235	35.15	18260	18620	18260	23850	12850	18350	18452.84	8.63	-713	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2326	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
4	20230831	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18430	80	2	0.44	76342940	4137	34.34	18260	18620	18260	23850	12850	18350	18453.70	8.63	-708	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2327	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.15	16900	20230726	9.05	23000	-19.87	20230208	16900	9.05	20230726	33600	-45.15	20221025	16900	9.05	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
5	20230831	130140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18470	120	2	0.65	67676690	3668	30.44	18260	18620	18260	23850	12850	18350	18450.57	8.63	-688	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2332	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
6	20230831	120139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18440	90	2	0.49	64522230	3497	29.03	18260	18620	18260	23850	12850	18350	18450.74	8.63	-682	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2328	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.12	16900	20230726	9.11	23000	-19.83	20230208	16900	9.11	20230726	33600	-45.12	20221025	16900	9.11	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
7	20230831	110157	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18420	70	2	0.38	53902870	2921	24.24	18260	18620	18260	23850	12850	18350	18453.57	8.63	-587	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2326	1.84	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
8	20230831	100149	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18460	110	2	0.60	38763640	2099	17.42	18260	18620	18260	23850	12850	18350	18467.67	8.63	-318	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2331	1.84	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.06	16900	20230726	9.23	23000	-19.74	20230208	16900	9.23	20230726	33600	-45.06	20221025	16900	9.23	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
9	20230831	090133	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18260	-90	5	-0.49	383460	21	0.17	18260	18260	18260	23850	12850	18350	18260.00	8.63	-19	18803	18576	18423	18196	18043	18500	18120	631	5500	5000	12840	10	1	12626426	2306	1.82	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.65	16900	20230726	8.05	23000	-20.61	20230208	16900	8.05	20230726	33600	-45.65	20221025	16900	8.05	20230726	1.41	N	002020	5000	631 억	1089752	N	N	1	N	N
10	20230830	160129	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18350	-70	5	-0.38	221690790	12038	59.41	18420	18650	18270	23900	12900	18420	18416.10	8.66	-3753	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2317	1.83	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.39	16900	20230726	8.58	23000	-20.22	20230208	16900	8.58	20230726	33600	-45.39	20221025	16900	8.58	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
11	20230830	150136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18550	130	2	0.71	201669070	10952	54.05	18420	18650	18270	23900	12900	18420	18413.90	8.66	-3230	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2342	1.85	0.26	12	0.09	10016.00	70324.00	33600	20221025	-44.79	16900	20230726	9.76	23000	-19.35	20230208	16900	9.76	20230726	33600	-44.79	20221025	16900	9.76	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
12	20230830	140140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18570	150	2	0.81	184960800	10048	49.59	18420	18650	18270	23900	12900	18420	18407.72	8.66	-3294	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2345	1.85	0.26	12	0.08	10016.00	70324.00	33600	20221025	-44.73	16900	20230726	9.88	23000	-19.26	20230208	16900	9.88	20230726	33600	-44.73	20221025	16900	9.88	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
13	20230830	130137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18320	-100	5	-0.54	108261430	5908	29.16	18420	18450	18270	23900	12900	18420	18324.55	8.66	-881	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2313	1.83	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.48	16900	20230726	8.40	23000	-20.35	20230208	16900	8.40	20230726	33600	-45.48	20221025	16900	8.40	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
14	20230830	120142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18280	-140	5	-0.76	99136280	5410	26.70	18420	18450	18270	23900	12900	18420	18324.64	8.66	-844	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2308	1.83	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.60	16900	20230726	8.17	23000	-20.52	20230208	16900	8.17	20230726	33600	-45.60	20221025	16900	8.17	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
15	20230830	110152	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18330	-90	5	-0.49	62382690	3401	16.79	18420	18450	18290	23900	12900	18420	18342.46	8.66	-344	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2314	1.83	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.45	16900	20230726	8.46	23000	-20.30	20230208	16900	8.46	20230726	33600	-45.45	20221025	16900	8.46	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
16	20230830	100146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18320	-100	5	-0.54	48237850	2629	12.98	18420	18450	18300	23900	12900	18420	18348.36	8.66	-235	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2313	1.83	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.48	16900	20230726	8.40	23000	-20.35	20230208	16900	8.40	20230726	33600	-45.48	20221025	16900	8.40	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
17	20230830	090133	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18420	0	3	0.00	2707740	147	0.73	18420	18420	18420	23900	12900	18420	18420.00	8.66	43	18766	18592	18266	18092	17766	18680	18180	631	5480	5000	12890	10	1	12626426	2326	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.42	N	002020	5000	631 억	1093940	N	N	1	N	N
18	20230829	160128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18420	490	2	2.73	370359830	20245	261.39	17940	18440	17940	23300	12560	17930	18293.89	8.58	8858	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2326	1.84	0.26	12	0.16	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.41	N	002020	5000	631 억	1082865	N	N	1	N	N
19	20230829	150138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18440	510	2	2.84	339668480	18574	239.82	17940	18440	17940	23300	12560	17930	18287.31	8.58	8412	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2328	1.84	0.26	12	0.15	10016.00	70324.00	33600	20221025	-45.12	16900	20230726	9.11	23000	-19.83	20230208	16900	9.11	20230726	33600	-45.12	20221025	16900	9.11	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
20	20230829	140140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18410	480	2	2.68	329130420	18002	232.43	17940	18440	17940	23300	12560	17930	18282.99	8.58	8062	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2325	1.84	0.26	12	0.14	10016.00	70324.00	33600	20221025	-45.21	16900	20230726	8.93	23000	-19.96	20230208	16900	8.93	20230726	33600	-45.21	20221025	16900	8.93	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
21	20230829	130138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18350	420	2	2.34	287924820	15762	203.51	17940	18430	17940	23300	12560	17930	18267.02	8.58	6744	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2317	1.83	0.26	12	0.12	10016.00	70324.00	33600	20221025	-45.39	16900	20230726	8.58	23000	-20.22	20230208	16900	8.58	20230726	33600	-45.39	20221025	16900	8.58	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
22	20230829	120139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18380	450	2	2.51	281186140	15395	198.77	17940	18430	17940	23300	12560	17930	18264.77	8.58	6614	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2321	1.84	0.26	12	0.12	10016.00	70324.00	33600	20221025	-45.30	16900	20230726	8.76	23000	-20.09	20230208	16900	8.76	20230726	33600	-45.30	20221025	16900	8.76	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
23	20230829	110202	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18340	410	2	2.29	257666030	14114	182.23	17940	18430	17940	23300	12560	17930	18256.06	8.58	5945	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2316	1.83	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.42	16900	20230726	8.52	23000	-20.26	20230208	16900	8.52	20230726	33600	-45.42	20221025	16900	8.52	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
24	20230829	100151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18230	300	2	1.67	90345540	4975	64.23	17940	18250	17940	23300	12560	17930	18159.91	8.58	2361	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2302	1.82	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.74	16900	20230726	7.87	23000	-20.74	20230208	16900	7.87	20230726	33600	-45.74	20221025	16900	7.87	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
25	20230829	090126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	10	2	0.06	35880	2	0.03	17940	17940	17940	23300	12560	17930	17940.00	8.58	0	18143	18036	17893	17786	17643	18090	17840	631	5370	5000	12550	10	1	12626426	2265	1.79	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.41	N	002020	5000	631 억	1082865	N	N	0	N	N
26	20230828	160126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17930	130	2	0.73	138438730	7733	65.86	17750	18000	17750	23100	12460	17800	17902.33	8.58	50	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2264	1.79	0.25	12	0.06	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
27	20230828	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	140	2	0.79	102135390	5704	48.58	17750	18000	17750	23100	12460	17800	17905.92	8.58	483	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2265	1.79	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
28	20230828	140127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	150	2	0.84	86146330	4813	40.99	17750	18000	17750	23100	12460	17800	17898.68	8.58	327	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2266	1.79	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
29	20230828	130127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	150	2	0.84	73853670	4128	35.16	17750	18000	17750	23100	12460	17800	17890.91	8.58	311	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2266	1.79	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
30	20230828	120127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	150	2	0.84	68324370	3820	32.53	17750	18000	17750	23100	12460	17800	17885.96	8.58	311	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2266	1.79	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
31	20230828	110127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17920	120	2	0.67	62725490	3508	29.88	17750	17990	17750	23100	12460	17800	17880.70	8.58	303	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2263	1.79	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
32	20230828	100125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17910	110	2	0.62	29768900	1668	14.21	17750	17950	17750	23100	12460	17800	17847.06	8.58	-78	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2261	1.79	0.25	12	0.01	10016.00	70324.00	33600	20221025	-46.70	16900	20230726	5.98	23000	-22.13	20230208	16900	5.98	20230726	33600	-46.70	20221025	16900	5.98	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
33	20230828	090127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17810	10	2	0.06	1171660	66	0.56	17750	17810	17750	23100	12460	17800	17752.42	8.58	2	17986	17892	17816	17722	17646	17855	17685	631	5300	5000	12460	10	1	12626426	2249	1.78	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.99	16900	20230726	5.38	23000	-22.57	20230208	16900	5.38	20230726	33600	-46.99	20221025	16900	5.38	20230726	1.41	N	002020	5000	631 억	1082815	N	N	0	N	N
34	20230825	160128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-120	5	-0.67	208931540	11742	95.39	17910	17910	17740	23250	12550	17920	17793.52	8.60	-2889	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2248	1.78	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.02	16900	20230726	5.33	23000	-22.61	20230208	16900	5.33	20230726	33600	-47.02	20221025	16900	5.33	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
35	20230825	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-170	5	-0.95	194659920	10939	88.87	17910	17910	17740	23250	12550	17920	17795.04	8.60	-2754	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2241	1.77	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
36	20230825	140127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-170	5	-0.95	181017830	10171	82.63	17910	17910	17740	23250	12550	17920	17797.45	8.60	-2283	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2241	1.77	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
37	20230825	130126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17740	-180	5	-1.00	175229450	9845	79.98	17910	17910	17740	23250	12550	17920	17798.83	8.60	-2182	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2240	1.77	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.20	16900	20230726	4.97	23000	-22.87	20230208	16900	4.97	20230726	33600	-47.20	20221025	16900	4.97	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
38	20230825	120127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17770	-150	5	-0.84	146409650	8222	66.80	17910	17910	17740	23250	12550	17920	17807.06	8.60	-1921	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2244	1.77	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.11	16900	20230726	5.15	23000	-22.74	20230208	16900	5.15	20230726	33600	-47.11	20221025	16900	5.15	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
39	20230825	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17840	-80	5	-0.45	122570240	6883	55.92	17910	17910	17740	23250	12550	17920	17807.68	8.60	-1726	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2253	1.78	0.25	12	0.05	10016.00	70324.00	33600	20221025	-46.90	16900	20230726	5.56	23000	-22.43	20230208	16900	5.56	20230726	33600	-46.90	20221025	16900	5.56	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
40	20230825	100127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-140	5	-0.78	93557810	5253	42.68	17910	17910	17740	23250	12550	17920	17810.36	8.60	-1530	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2245	1.78	0.25	12	0.04	10016.00	70324.00	33600	20221025	-47.08	16900	20230726	5.21	23000	-22.70	20230208	16900	5.21	20230726	33600	-47.08	20221025	16900	5.21	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
41	20230825	090126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17850	-70	5	-0.39	3151080	176	1.43	17910	17910	17850	23250	12550	17920	17903.86	8.60	-30	18246	18082	17996	17832	17746	18040	17790	631	5330	5000	12540	10	1	12626426	2254	1.78	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.88	16900	20230726	5.62	23000	-22.39	20230208	16900	5.62	20230726	33600	-46.88	20221025	16900	5.62	20230726	1.41	N	002020	5000	631 억	1085720	N	N	1	N	N
42	20230824	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17920	-180	5	-0.99	220817600	12278	201.21	18100	18160	17910	23500	12670	18100	17985.51	8.61	-1972	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2263	1.79	0.25	12	0.10	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
43	20230824	150126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	-160	5	-0.88	191103830	10621	174.06	18100	18160	17910	23500	12670	18100	17993.02	8.61	-1811	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2265	1.79	0.26	12	0.08	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
44	20230824	140126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	-150	5	-0.83	157763660	8763	143.61	18100	18160	17910	23500	12670	18100	18003.38	8.61	-1496	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2266	1.79	0.26	12	0.07	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
45	20230824	130126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17960	-140	5	-0.77	109152530	6054	99.21	18100	18160	17950	23500	12670	18100	18029.82	8.61	-1252	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2268	1.79	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.55	16900	20230726	6.27	23000	-21.91	20230208	16900	6.27	20230726	33600	-46.55	20221025	16900	6.27	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
46	20230824	120127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	-100	5	-0.55	81293730	4504	73.81	18100	18160	17980	23500	12670	18100	18049.23	8.61	-927	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2273	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
47	20230824	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18060	-40	5	-0.22	38938390	2154	35.30	18100	18160	18040	23500	12670	18100	18077.25	8.61	-653	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2280	1.80	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.25	16900	20230726	6.86	23000	-21.48	20230208	16900	6.86	20230726	33600	-46.25	20221025	16900	6.86	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
48	20230824	100126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18100	0	3	0.00	16084320	889	14.57	18100	18160	18050	23500	12670	18100	18092.60	8.61	-355	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2285	1.81	0.26	12	0.01	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
49	20230824	090125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18110	10	2	0.06	1502320	83	1.36	18100	18110	18100	23500	12670	18100	18100.24	8.61	0	18286	18192	18076	17982	17866	18240	18030	631	5400	5000	12670	10	1	12626426	2287	1.81	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.10	16900	20230726	7.16	23000	-21.26	20230208	16900	7.16	20230726	33600	-46.10	20221025	16900	7.16	20230726	1.40	N	002020	5000	631 억	1087633	N	N	1	N	N
50	20230823	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18100	0	3	0.00	109856410	6098	48.02	18000	18170	17960	23500	12670	18100	18015.15	8.62	-575	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2285	1.81	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
51	20230823	150125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17980	-120	5	-0.66	97579660	5417	42.66	18000	18170	17960	23500	12670	18100	18013.60	8.62	-424	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2270	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.49	16900	20230726	6.39	23000	-21.83	20230208	16900	6.39	20230726	33600	-46.49	20221025	16900	6.39	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
52	20230823	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	-110	5	-0.61	83368950	4628	36.45	18000	18170	17960	23500	12670	18100	18014.03	8.62	-276	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2271	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.46	16900	20230726	6.45	23000	-21.78	20230208	16900	6.45	20230726	33600	-46.46	20221025	16900	6.45	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
53	20230823	130126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	-110	5	-0.61	77302900	4291	33.79	18000	18170	17960	23500	12670	18100	18015.12	8.62	-146	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2271	1.80	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.46	16900	20230726	6.45	23000	-21.78	20230208	16900	6.45	20230726	33600	-46.46	20221025	16900	6.45	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
54	20230823	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	-130	5	-0.72	53680070	2979	23.46	18000	18170	17960	23500	12670	18100	18019.49	8.62	-93	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2269	1.79	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.52	16900	20230726	6.33	23000	-21.87	20230208	16900	6.33	20230726	33600	-46.52	20221025	16900	6.33	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
55	20230823	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17980	-120	5	-0.66	40822470	2264	17.83	18000	18170	17980	23500	12670	18100	18031.13	8.62	102	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2270	1.80	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.49	16900	20230726	6.39	23000	-21.83	20230208	16900	6.39	20230726	33600	-46.49	20221025	16900	6.39	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
56	20230823	100126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	-90	5	-0.50	20776150	1152	9.07	18000	18170	17980	23500	12670	18100	18034.85	8.62	-31	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2274	1.80	0.26	12	0.01	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
57	20230823	090126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	-100	5	-0.55	486000	27	0.21	18000	18000	18000	23500	12670	18100	18000.00	8.62	0	18360	18230	18030	17900	17700	18295	17965	631	5400	5000	12670	10	1	12626426	2273	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.42	N	002020	5000	631 억	1088208	N	N	1	N	N
58	20230822	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18100	130	2	0.72	222528770	12425	116.30	17980	18160	17830	23350	12580	17970	17909.74	8.62	36	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2285	1.81	0.26	12	0.10	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.43	N	002020	5000	631 억	1087801	N	N	1	N	N
59	20230822	150125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17920	-50	5	-0.28	218208060	12185	114.05	17980	18160	17830	23350	12580	17970	17907.92	8.62	112	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2263	1.79	0.25	12	0.10	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
60	20230822	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17900	-70	5	-0.39	192218780	10735	100.48	17980	18160	17830	23350	12580	17970	17905.80	8.62	144	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2260	1.79	0.25	12	0.09	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
61	20230822	130124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	40	2	0.22	169949150	9493	88.85	17980	18160	17830	23350	12580	17970	17902.58	8.62	111	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2274	1.80	0.26	12	0.08	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
62	20230822	120125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17930	-40	5	-0.22	147987600	8268	77.39	17980	18160	17830	23350	12580	17970	17898.84	8.62	-299	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2264	1.79	0.25	12	0.07	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
63	20230822	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17920	-50	5	-0.28	116435430	6509	60.92	17980	18160	17830	23350	12580	17970	17888.37	8.62	-720	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2263	1.79	0.25	12	0.05	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
64	20230822	100125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17880	-90	5	-0.50	72846740	4075	38.14	17980	18160	17830	23350	12580	17970	17876.50	8.62	-1535	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2258	1.79	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
65	20230822	090125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18160	190	2	1.06	36140	2	0.02	17980	18160	17980	23350	12580	17970	18070.00	8.62	-1	18223	18096	18023	17896	17823	18060	17860	631	5380	5000	12570	10	1	12626426	2293	1.81	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.95	16900	20230726	7.46	23000	-21.04	20230208	16900	7.46	20230726	33600	-45.95	20221025	16900	7.46	20230726	1.43	N	002020	5000	631 억	1087801	N	N	4	N	N
66	20230821	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	-40	5	-0.22	192588860	10684	53.92	18000	18150	17950	23400	12610	18010	18025.91	8.61	-42	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2269	1.79	0.26	12	0.08	10016.00	70324.00	33600	20221025	-46.52	16900	20230726	6.33	23000	-21.87	20230208	16900	6.33	20230726	33600	-46.52	20221025	16900	6.33	20230726	1.42	N	002020	5000	631 억	1087353	N	N	4	N	N
67	20230821	150125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	0	3	0.00	166584230	9238	46.62	18000	18150	17990	23400	12610	18010	18032.50	8.61	37	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2274	1.80	0.26	12	0.07	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
68	20230821	140126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18050	40	2	0.22	161755820	8970	45.27	18000	18150	17990	23400	12610	18010	18032.98	8.61	139	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2279	1.80	0.26	12	0.07	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
69	20230821	130127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18030	20	2	0.11	137939900	7649	38.60	18000	18150	17990	23400	12610	18010	18033.72	8.61	172	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2277	1.80	0.26	12	0.06	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
70	20230821	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	0	3	0.00	121463620	6734	33.99	18000	18150	17990	23400	12610	18010	18037.37	8.61	274	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2274	1.80	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
71	20230821	110125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	-20	5	-0.11	86415940	4788	24.16	18000	18150	17990	23400	12610	18010	18048.44	8.61	244	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2271	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.46	16900	20230726	6.45	23000	-21.78	20230208	16900	6.45	20230726	33600	-46.46	20221025	16900	6.45	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
72	20230821	100125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18040	30	2	0.17	56112600	3106	15.68	18000	18150	17990	23400	12610	18010	18065.87	8.61	790	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2278	1.80	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.31	16900	20230726	6.75	23000	-21.57	20230208	16900	6.75	20230726	33600	-46.31	20221025	16900	6.75	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
73	20230821	090127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	0	3	0.00	3564430	198	1.00	18000	18010	18000	23400	12610	18010	18002.17	8.61	63	18623	18316	17983	17676	17343	18470	17830	631	5390	5000	12600	10	1	12626426	2274	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.42	N	002020	5000	631 억	1087353	N	N	3	N	N
74	20230818	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18010	180	2	1.01	356338240	19814	76.59	17800	18290	17650	23150	12490	17830	17983.37	8.56	5270	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2274	1.80	0.26	12	0.16	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.43	N	002020	5000	631 억	1080939	N	N	3	N	N
75	20230818	150126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18090	260	2	1.46	334828410	18620	71.98	17800	18290	17650	23150	12490	17830	17982.19	8.56	5281	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2284	1.81	0.26	12	0.15	10016.00	70324.00	33600	20221025	-46.16	16900	20230726	7.04	23000	-21.35	20230208	16900	7.04	20230726	33600	-46.16	20221025	16900	7.04	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
76	20230818	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18050	220	2	1.23	301850920	16792	64.91	17800	18290	17650	23150	12490	17830	17975.88	8.56	4831	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2279	1.80	0.26	12	0.13	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
77	20230818	130125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18150	320	2	1.79	258756750	14410	55.70	17800	18290	17650	23150	12490	17830	17956.75	8.56	3317	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2292	1.81	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.98	16900	20230726	7.40	23000	-21.09	20230208	16900	7.40	20230726	33600	-45.98	20221025	16900	7.40	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
78	20230818	120131	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18210	380	2	2.13	217870990	12154	46.98	17800	18290	17650	23150	12490	17830	17925.87	8.56	2552	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2299	1.82	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.80	16900	20230726	7.75	23000	-20.83	20230208	16900	7.75	20230726	33600	-45.80	20221025	16900	7.75	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
79	20230818	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18180	350	2	1.96	183269900	10255	39.64	17800	18220	17650	23150	12490	17830	17871.27	8.56	2437	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2295	1.82	0.26	12	0.08	10016.00	70324.00	33600	20221025	-45.89	16900	20230726	7.57	23000	-20.96	20230208	16900	7.57	20230726	33600	-45.89	20221025	16900	7.57	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
80	20230818	100126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-80	5	-0.45	62632720	3539	13.68	17800	17800	17650	23150	12490	17830	17697.86	8.56	-556	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2241	1.77	0.25	12	0.03	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
81	20230818	090126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-30	5	-0.17	231400	13	0.05	17800	17800	17800	23150	12490	17830	17800.00	8.56	-1	18370	18100	17710	17440	17050	17905	17245	631	5330	5000	12480	10	1	12626426	2248	1.78	0.25	12	0.00	10016.00	70324.00	33600	20221025	-47.02	16900	20230726	5.33	23000	-22.61	20230208	16900	5.33	20230726	33600	-47.02	20221025	16900	5.33	20230726	1.43	N	002020	5000	631 억	1080939	N	N	9	N	N
82	20230817	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17830	-250	5	-1.38	456113760	25868	131.38	17950	17980	17320	23500	12660	18080	17632.36	8.57	-1208	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2251	1.78	0.25	12	0.20	10016.00	70324.00	33600	20221025	-46.93	16900	20230726	5.50	23000	-22.48	20230208	16900	5.50	20230726	33600	-46.93	20221025	16900	5.50	20230726	1.43	N	002020	5000	631 억	1081806	N	N	9	N	N
83	20230817	150126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-300	5	-1.66	427557200	24263	123.22	17950	17980	17320	23500	12660	18080	17621.78	8.57	-1166	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2245	1.78	0.25	12	0.19	10016.00	70324.00	33600	20221025	-47.08	16900	20230726	5.21	23000	-22.70	20230208	16900	5.21	20230726	33600	-47.08	20221025	16900	5.21	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
84	20230817	140126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-280	5	-1.55	386792310	21970	111.58	17950	17980	17320	23500	12660	18080	17605.48	8.57	-1296	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2248	1.78	0.25	12	0.17	10016.00	70324.00	33600	20221025	-47.02	16900	20230726	5.33	23000	-22.61	20230208	16900	5.33	20230726	33600	-47.02	20221025	16900	5.33	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
85	20230817	130124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	-260	5	-1.44	370195590	21038	106.85	17950	17980	17320	23500	12660	18080	17596.52	8.57	-1349	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2250	1.78	0.25	12	0.17	10016.00	70324.00	33600	20221025	-46.96	16900	20230726	5.44	23000	-22.52	20230208	16900	5.44	20230726	33600	-46.96	20221025	16900	5.44	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
86	20230817	120125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17770	-310	5	-1.71	358977100	20408	103.65	17950	17980	17320	23500	12660	18080	17590.02	8.57	-1295	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2244	1.77	0.25	12	0.16	10016.00	70324.00	33600	20221025	-47.11	16900	20230726	5.15	23000	-22.74	20230208	16900	5.15	20230726	33600	-47.11	20221025	16900	5.15	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
87	20230817	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17690	-390	5	-2.16	320548920	18248	92.68	17950	17980	17320	23500	12660	18080	17566.25	8.57	-1209	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2234	1.77	0.25	12	0.14	10016.00	70324.00	33600	20221025	-47.35	16900	20230726	4.67	23000	-23.09	20230208	16900	4.67	20230726	33600	-47.35	20221025	16900	4.67	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
88	20230817	100125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17600	-480	5	-2.65	245834610	14014	71.17	17950	17980	17320	23500	12660	18080	17542.07	8.57	-306	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2222	1.76	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.62	16900	20230726	4.14	23000	-23.48	20230208	16900	4.14	20230726	33600	-47.62	20221025	16900	4.14	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
89	20230817	090125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	-130	5	-0.72	269250	15	0.08	17950	17950	17950	23500	12660	18080	17950.00	8.57	0	18446	18262	18076	17892	17706	18170	17800	631	5420	5000	12650	10	1	12626426	2266	1.79	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.43	N	002020	5000	631 억	1081806	N	N	5	N	N
90	20230816	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18080	-250	5	-1.36	354812040	19683	195.19	18120	18260	17890	23800	12840	18330	18026.31	8.61	-3614	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2283	1.81	0.26	12	0.16	10016.00	70324.00	33600	20221025	-46.19	16900	20230726	6.98	23000	-21.39	20230208	16900	6.98	20230726	33600	-46.19	20221025	16900	6.98	20230726	1.46	N	002020	5000	631 억	1087476	N	N	5	N	N
91	20230816	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	-360	5	-1.96	316688170	17563	174.17	18120	18260	17890	23800	12840	18330	18031.55	8.61	-3139	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2269	1.79	0.26	12	0.14	10016.00	70324.00	33600	20221025	-46.52	16900	20230726	6.33	23000	-21.87	20230208	16900	6.33	20230726	33600	-46.52	20221025	16900	6.33	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
92	20230816	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18070	-260	5	-1.42	285745280	15845	157.13	18120	18260	17890	23800	12840	18330	18033.78	8.61	-2508	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2282	1.80	0.26	12	0.13	10016.00	70324.00	33600	20221025	-46.22	16900	20230726	6.92	23000	-21.43	20230208	16900	6.92	20230726	33600	-46.22	20221025	16900	6.92	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
93	20230816	130126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18250	-80	5	-0.44	247740220	13752	136.37	18120	18250	17890	23800	12840	18330	18014.85	8.61	-2493	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2304	1.82	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.68	16900	20230726	7.99	23000	-20.65	20230208	16900	7.99	20230726	33600	-45.68	20221025	16900	7.99	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
94	20230816	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18130	-200	5	-1.09	231012520	12832	127.25	18120	18170	17890	23800	12840	18330	18002.85	8.61	-2734	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2289	1.81	0.26	12	0.10	10016.00	70324.00	33600	20221025	-46.04	16900	20230726	7.28	23000	-21.17	20230208	16900	7.28	20230726	33600	-46.04	20221025	16900	7.28	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
95	20230816	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18100	-230	5	-1.25	204732380	11379	112.84	18120	18140	17890	23800	12840	18330	17992.12	8.61	-3064	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2285	1.81	0.26	12	0.09	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
96	20230816	100126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	-360	5	-1.96	133836000	7433	73.71	18120	18140	17890	23800	12840	18330	18005.65	8.61	-2988	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2269	1.79	0.26	12	0.06	10016.00	70324.00	33600	20221025	-46.52	16900	20230726	6.33	23000	-21.87	20230208	16900	6.33	20230726	33600	-46.52	20221025	16900	6.33	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
97	20230816	090125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18100	-230	5	-1.25	10779300	595	5.90	18120	18140	18100	23800	12840	18330	18116.47	8.61	33	18703	18516	18403	18216	18103	18460	18160	631	5480	5000	12830	10	1	12626426	2285	1.81	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.46	N	002020	5000	631 억	1087476	N	N	7	N	N
98	20230814	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18330	-260	5	-1.40	183917560	10003	69.36	18470	18590	18290	24150	13020	18590	18387.08	8.65	-4759	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2314	1.83	0.26	12	0.08	10016.00	70324.00	33600	20221025	-45.45	16900	20230726	8.46	23000	-20.30	20230208	16900	8.46	20230726	33600	-45.45	20221025	16900	8.46	20230726	1.42	N	002020	5000	631 억	1091923	N	N	7	N	N
99	20230814	150125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18370	-220	5	-1.18	165891710	9020	62.54	18470	18590	18290	24150	13020	18590	18391.54	8.65	-4420	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2319	1.83	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.33	16900	20230726	8.70	23000	-20.13	20230208	16900	8.70	20230726	33600	-45.33	20221025	16900	8.70	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
100	20230814	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18340	-250	5	-1.34	164350300	8936	61.96	18470	18590	18290	24150	13020	18590	18391.93	8.65	-4372	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2316	1.83	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.42	16900	20230726	8.52	23000	-20.26	20230208	16900	8.52	20230726	33600	-45.42	20221025	16900	8.52	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
101	20230814	130125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18340	-250	5	-1.34	157946840	8587	59.54	18470	18590	18290	24150	13020	18590	18393.72	8.65	-4251	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2316	1.83	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.42	16900	20230726	8.52	23000	-20.26	20230208	16900	8.52	20230726	33600	-45.42	20221025	16900	8.52	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
102	20230814	120124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18320	-270	5	-1.45	156095110	8486	58.84	18470	18590	18290	24150	13020	18590	18394.43	8.65	-4176	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2313	1.83	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.48	16900	20230726	8.40	23000	-20.35	20230208	16900	8.40	20230726	33600	-45.48	20221025	16900	8.40	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
103	20230814	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18330	-260	5	-1.40	136686010	7427	51.50	18470	18590	18290	24150	13020	18590	18403.93	8.65	-3714	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2314	1.83	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.45	16900	20230726	8.46	23000	-20.30	20230208	16900	8.46	20230726	33600	-45.45	20221025	16900	8.46	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
104	20230814	100124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18360	-230	5	-1.24	104576450	5675	39.35	18470	18590	18360	24150	13020	18590	18427.57	8.65	-2649	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2318	1.83	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.36	16900	20230726	8.64	23000	-20.17	20230208	16900	8.64	20230726	33600	-45.36	20221025	16900	8.64	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
105	20230814	090124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18480	-110	5	-0.59	4082990	221	1.53	18470	18590	18470	24150	13020	18590	18475.07	8.65	-20	18763	18676	18593	18506	18423	18720	18550	631	5565	5000	13010	10	1	12626426	2333	1.85	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.00	16900	20230726	9.35	23000	-19.65	20230208	16900	9.35	20230726	33600	-45.00	20221025	16900	9.35	20230726	1.42	N	002020	5000	631 억	1091923	N	N	9	N	N
106	20230811	160123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18590	80	2	0.43	267814500	14400	35.08	18510	18680	18510	24050	12960	18510	18598.49	8.63	2497	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2347	1.86	0.26	12	0.11	10016.00	70324.00	33600	20221025	-44.67	16900	20230726	10.00	23000	-19.17	20230208	16900	10.00	20230726	33600	-44.67	20221025	16900	10.00	20230726	1.45	N	002020	5000	631 억	1090156	N	N	9	N	N
107	20230811	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18600	90	2	0.49	239110660	12855	31.31	18510	18680	18510	24050	12960	18510	18600.60	8.63	2521	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2349	1.86	0.26	12	0.10	10016.00	70324.00	33600	20221025	-44.64	16900	20230726	10.06	23000	-19.13	20230208	16900	10.06	20230726	33600	-44.64	20221025	16900	10.06	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
108	20230811	140124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18600	90	2	0.49	197109200	10594	25.81	18510	18680	18510	24050	12960	18510	18605.74	8.63	2106	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2349	1.86	0.26	12	0.08	10016.00	70324.00	33600	20221025	-44.64	16900	20230726	10.06	23000	-19.13	20230208	16900	10.06	20230726	33600	-44.64	20221025	16900	10.06	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
109	20230811	130124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18610	100	2	0.54	180390110	9695	23.62	18510	18680	18510	24050	12960	18510	18606.51	8.63	1648	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2350	1.86	0.26	12	0.08	10016.00	70324.00	33600	20221025	-44.61	16900	20230726	10.12	23000	-19.09	20230208	16900	10.12	20230726	33600	-44.61	20221025	16900	10.12	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
110	20230811	120124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18590	80	2	0.43	134168160	7207	17.56	18510	18680	18510	24050	12960	18510	18616.37	8.63	1390	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2347	1.86	0.26	12	0.06	10016.00	70324.00	33600	20221025	-44.67	16900	20230726	10.00	23000	-19.17	20230208	16900	10.00	20230726	33600	-44.67	20221025	16900	10.00	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
111	20230811	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18600	90	2	0.49	128125070	6882	16.76	18510	18680	18510	24050	12960	18510	18617.42	8.63	1414	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2349	1.86	0.26	12	0.05	10016.00	70324.00	33600	20221025	-44.64	16900	20230726	10.06	23000	-19.13	20230208	16900	10.06	20230726	33600	-44.64	20221025	16900	10.06	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
112	20230811	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18600	90	2	0.49	88000820	4729	11.52	18510	18680	18510	24050	12960	18510	18608.76	8.63	1217	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2349	1.86	0.26	12	0.04	10016.00	70324.00	33600	20221025	-44.64	16900	20230726	10.06	23000	-19.13	20230208	16900	10.06	20230726	33600	-44.64	20221025	16900	10.06	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
113	20230811	090124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18510	0	3	0.00	1573350	85	0.21	18510	18510	18510	24050	12960	18510	18510.00	8.63	-20	19210	18860	18450	18100	17690	19035	18275	631	5545	5000	12950	10	1	12626426	2337	1.85	0.26	12	0.00	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.45	N	002020	5000	631 억	1090156	N	N	12	N	N
114	20230810	160123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18510	300	2	1.65	753377840	40831	181.81	18190	18800	18040	23650	12750	18210	18451.12	8.58	2682	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2337	1.85	0.26	12	0.32	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.45	N	002020	5000	631 억	1083216	N	N	12	N	N
115	20230810	150123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18440	230	2	1.26	728343130	39476	175.78	18190	18800	18040	23650	12750	18210	18450.28	8.58	2550	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2328	1.84	0.26	12	0.31	10016.00	70324.00	33600	20221025	-45.12	16900	20230726	9.11	23000	-19.83	20230208	16900	9.11	20230726	33600	-45.12	20221025	16900	9.11	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
116	20230810	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18440	230	2	1.26	691787440	37494	166.95	18190	18800	18040	23650	12750	18210	18450.62	8.58	3473	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2328	1.84	0.26	12	0.30	10016.00	70324.00	33600	20221025	-45.12	16900	20230726	9.11	23000	-19.83	20230208	16900	9.11	20230726	33600	-45.12	20221025	16900	9.11	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
117	20230810	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18450	240	2	1.32	661791520	35868	159.71	18190	18800	18040	23650	12750	18210	18450.75	8.58	4454	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2330	1.84	0.26	12	0.28	10016.00	70324.00	33600	20221025	-45.09	16900	20230726	9.17	23000	-19.78	20230208	16900	9.17	20230726	33600	-45.09	20221025	16900	9.17	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
118	20230810	120123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18510	300	2	1.65	627085040	33991	151.35	18190	18800	18040	23650	12750	18210	18448.56	8.58	5102	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2337	1.85	0.26	12	0.27	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
119	20230810	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18510	300	2	1.65	522574090	28348	126.23	18190	18800	18040	23650	12750	18210	18434.25	8.58	5515	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2337	1.85	0.26	12	0.22	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
120	20230810	100124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18220	10	2	0.05	103877000	5710	25.43	18190	18250	18040	23650	12750	18210	18192.12	8.58	-183	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2301	1.82	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.77	16900	20230726	7.81	23000	-20.78	20230208	16900	7.81	20230726	33600	-45.77	20221025	16900	7.81	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
121	20230810	090123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18190	-20	5	-0.11	7039530	387	1.72	18190	18190	18190	23650	12750	18210	18190.00	8.58	-110	18950	18580	18140	17770	17330	18765	17955	631	5450	5000	12740	10	1	12626426	2297	1.82	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.86	16900	20230726	7.63	23000	-20.91	20230208	16900	7.63	20230726	33600	-45.86	20221025	16900	7.63	20230726	1.45	N	002020	5000	631 억	1083216	N	N	10	N	N
122	20230809	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18210	390	2	2.19	404830490	22445	140.33	17830	18510	17700	23150	12480	17820	18036.11	8.57	736	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2299	1.82	0.26	12	0.18	10016.00	70324.00	33600	20221025	-45.80	16900	20230726	7.75	23000	-20.83	20230208	16900	7.75	20230726	33600	-45.80	20221025	16900	7.75	20230726	1.44	N	002020	5000	631 억	1081745	N	N	10	N	N
123	20230809	150123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18160	340	2	1.91	343640080	19071	119.23	17830	18510	17700	23150	12480	17820	18018.99	8.57	446	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2293	1.81	0.26	12	0.15	10016.00	70324.00	33600	20221025	-45.95	16900	20230726	7.46	23000	-21.04	20230208	16900	7.46	20230726	33600	-45.95	20221025	16900	7.46	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
124	20230809	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18060	240	2	1.35	210430540	11787	73.69	17830	18090	17700	23150	12480	17820	17852.76	8.57	1132	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2280	1.80	0.26	12	0.09	10016.00	70324.00	33600	20221025	-46.25	16900	20230726	6.86	23000	-21.48	20230208	16900	6.86	20230726	33600	-46.25	20221025	16900	6.86	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
125	20230809	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17900	80	2	0.45	146295450	8209	51.32	17830	17900	17700	23150	12480	17820	17821.35	8.57	-234	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2260	1.79	0.25	12	0.07	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
126	20230809	120123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17860	40	2	0.22	131053310	7356	45.99	17830	17900	17700	23150	12480	17820	17815.84	8.57	-290	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2255	1.78	0.25	12	0.06	10016.00	70324.00	33600	20221025	-46.85	16900	20230726	5.68	23000	-22.35	20230208	16900	5.68	20230726	33600	-46.85	20221025	16900	5.68	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
127	20230809	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17850	30	2	0.17	111381170	6253	39.09	17830	17900	17700	23150	12480	17820	17812.44	8.57	-258	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2254	1.78	0.25	12	0.05	10016.00	70324.00	33600	20221025	-46.88	16900	20230726	5.62	23000	-22.39	20230208	16900	5.62	20230726	33600	-46.88	20221025	16900	5.62	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
128	20230809	100122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17830	10	2	0.06	65138270	3656	22.86	17830	17900	17700	23150	12480	17820	17816.81	8.57	-78	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2251	1.78	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.93	16900	20230726	5.50	23000	-22.48	20230208	16900	5.50	20230726	33600	-46.93	20221025	16900	5.50	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
129	20230809	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17840	20	2	0.11	909100	51	0.32	17830	17840	17820	23150	12480	17820	17825.49	8.57	-34	17973	17896	17803	17726	17633	17935	17765	631	5335	5000	12470	10	1	12626426	2253	1.78	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.90	16900	20230726	5.56	23000	-22.43	20230208	16900	5.56	20230726	33600	-46.90	20221025	16900	5.56	20230726	1.44	N	002020	5000	631 억	1081745	N	N	27	N	N
130	20230808	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	40	2	0.22	281653380	15845	94.42	17780	17880	17710	23100	12450	17780	17775.54	8.59	-3085	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2250	1.78	0.25	12	0.13	10016.00	70324.00	33600	20221025	-46.96	16900	20230726	5.44	23000	-22.52	20230208	16900	5.44	20230726	33600	-46.96	20221025	16900	5.44	20230726	1.44	N	002020	5000	631 억	1084408	N	N	27	N	N
131	20230808	150123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17710	-70	5	-0.39	233307950	13128	78.23	17780	17880	17710	23100	12450	17780	17771.78	8.59	-2706	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2236	1.77	0.25	12	0.10	10016.00	70324.00	33600	20221025	-47.29	16900	20230726	4.79	23000	-23.00	20230208	16900	4.79	20230726	33600	-47.29	20221025	16900	4.79	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
132	20230808	140122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-30	5	-0.17	178353840	10028	59.76	17780	17880	17710	23100	12450	17780	17785.58	8.59	-1944	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2241	1.77	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
133	20230808	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	0	3	0.00	155360960	8733	52.04	17780	17880	17710	23100	12450	17780	17790.10	8.59	-1939	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2245	1.78	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.08	16900	20230726	5.21	23000	-22.70	20230208	16900	5.21	20230726	33600	-47.08	20221025	16900	5.21	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
134	20230808	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17720	-60	5	-0.34	141725620	7964	47.46	17780	17880	17710	23100	12450	17780	17795.78	8.59	-1491	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2237	1.77	0.25	12	0.06	10016.00	70324.00	33600	20221025	-47.26	16900	20230726	4.85	23000	-22.96	20230208	16900	4.85	20230726	33600	-47.26	20221025	16900	4.85	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
135	20230808	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17730	-50	5	-0.28	125652880	7057	42.05	17780	17880	17710	23100	12450	17780	17805.42	8.59	-1013	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2239	1.77	0.25	12	0.06	10016.00	70324.00	33600	20221025	-47.23	16900	20230726	4.91	23000	-22.91	20230208	16900	4.91	20230726	33600	-47.23	20221025	16900	4.91	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
136	20230808	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17830	50	2	0.28	73036680	4097	24.41	17780	17880	17780	23100	12450	17780	17826.87	8.59	318	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2251	1.78	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.93	16900	20230726	5.50	23000	-22.48	20230208	16900	5.50	20230726	33600	-46.93	20221025	16900	5.50	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
137	20230808	090124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17880	100	2	0.56	426820	24	0.14	17780	17880	17780	23100	12450	17780	17784.17	8.59	-1	18073	17926	17833	17686	17593	17880	17640	631	5325	5000	12440	10	1	12626426	2258	1.79	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.44	N	002020	5000	631 억	1084408	N	N	13	N	N
138	20230807	160122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-120	5	-0.67	296510210	16672	131.96	17900	17980	17740	23250	12530	17900	17784.92	8.65	-8274	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2245	1.78	0.25	12	0.13	10016.00	70324.00	33600	20221025	-47.08	16900	20230726	5.21	23000	-22.70	20230208	16900	5.21	20230726	33600	-47.08	20221025	16900	5.21	20230726	1.42	N	002020	5000	631 억	1092689	N	N	13	N	N
139	20230807	150121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-150	5	-0.84	270020640	15180	120.15	17900	17980	17740	23250	12530	17900	17787.92	8.65	-7878	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2241	1.77	0.25	12	0.12	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
140	20230807	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-150	5	-0.84	246446320	13852	109.64	17900	17980	17740	23250	12530	17900	17791.39	8.65	-7642	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2241	1.77	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
141	20230807	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17760	-140	5	-0.78	203357890	11426	90.44	17900	17980	17740	23250	12530	17900	17797.82	8.65	-7154	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2242	1.77	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.14	16900	20230726	5.09	23000	-22.78	20230208	16900	5.09	20230726	33600	-47.14	20221025	16900	5.09	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
142	20230807	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17760	-140	5	-0.78	188002700	10562	83.60	17900	17980	17740	23250	12530	17900	17799.91	8.65	-6687	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2242	1.77	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.14	16900	20230726	5.09	23000	-22.78	20230208	16900	5.09	20230726	33600	-47.14	20221025	16900	5.09	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
143	20230807	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-100	5	-0.56	169226470	9505	75.23	17900	17980	17740	23250	12530	17900	17803.94	8.65	-6269	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2248	1.78	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.02	16900	20230726	5.33	23000	-22.61	20230208	16900	5.33	20230726	33600	-47.02	20221025	16900	5.33	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
144	20230807	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17760	-140	5	-0.78	114186840	6407	50.71	17900	17980	17740	23250	12530	17900	17822.20	8.65	-5367	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2242	1.77	0.25	12	0.05	10016.00	70324.00	33600	20221025	-47.14	16900	20230726	5.09	23000	-22.78	20230208	16900	5.09	20230726	33600	-47.14	20221025	16900	5.09	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
145	20230807	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17980	80	2	0.45	232780	13	0.10	17900	17980	17900	23250	12530	17900	17906.15	8.65	-1	18133	18016	17913	17796	17693	17965	17745	631	5360	5000	12530	10	1	12626426	2270	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.49	16900	20230726	6.39	23000	-21.83	20230208	16900	6.39	20230726	33600	-46.49	20221025	16900	6.39	20230726	1.42	N	002020	5000	631 억	1092689	N	N	15	N	N
146	20230804	160123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17900	-40	5	-0.22	226268600	12634	63.11	17940	18030	17810	23300	12560	17940	17909.89	8.66	-1811	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2260	1.79	0.25	12	0.10	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.43	N	002020	5000	631 억	1093958	N	N	15	N	N
147	20230804	150122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17900	-40	5	-0.22	204239460	11403	56.96	17940	18030	17810	23300	12560	17940	17911.03	8.66	-1566	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2260	1.79	0.25	12	0.09	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
148	20230804	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17870	-70	5	-0.39	196742470	10984	54.87	17940	18030	17810	23300	12560	17940	17911.73	8.66	-1670	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2256	1.78	0.25	12	0.09	10016.00	70324.00	33600	20221025	-46.82	16900	20230726	5.74	23000	-22.30	20230208	16900	5.74	20230726	33600	-46.82	20221025	16900	5.74	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
149	20230804	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17890	-50	5	-0.28	169360500	9452	47.22	17940	18030	17810	23300	12560	17940	17917.95	8.66	-1418	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2259	1.79	0.25	12	0.07	10016.00	70324.00	33600	20221025	-46.76	16900	20230726	5.86	23000	-22.22	20230208	16900	5.86	20230726	33600	-46.76	20221025	16900	5.86	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
150	20230804	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17860	-80	5	-0.45	155154760	8658	43.25	17940	18030	17810	23300	12560	17940	17920.39	8.66	-1265	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2255	1.78	0.25	12	0.07	10016.00	70324.00	33600	20221025	-46.85	16900	20230726	5.68	23000	-22.35	20230208	16900	5.68	20230726	33600	-46.85	20221025	16900	5.68	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
151	20230804	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	30	2	0.17	114592410	6387	31.91	17940	18030	17840	23300	12560	17940	17941.51	8.66	-579	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2269	1.79	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.52	16900	20230726	6.33	23000	-21.87	20230208	16900	6.33	20230726	33600	-46.52	20221025	16900	6.33	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
152	20230804	100121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17960	20	2	0.11	77190150	4304	21.50	17940	18030	17840	23300	12560	17940	17934.51	8.66	931	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2268	1.79	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.55	16900	20230726	6.27	23000	-21.91	20230208	16900	6.27	20230726	33600	-46.55	20221025	16900	6.27	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
153	20230804	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	0	3	0.00	735540	41	0.20	17940	17940	17940	23300	12560	17940	17940.00	8.66	0	18120	18030	17850	17760	17580	18075	17805	631	5370	5000	12550	10	1	12626426	2265	1.79	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.43	N	002020	5000	631 억	1093958	N	N	51	N	N
154	20230803	160122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	120	2	0.67	353190060	19856	64.08	17760	17940	17670	23150	12480	17820	17787.57	8.68	-1766	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2265	1.79	0.26	12	0.16	10016.00	70324.00	33600	20221025	-46.61	16900	20230726	6.15	23000	-22.00	20230208	16900	6.15	20230726	33600	-46.61	20221025	16900	6.15	20230726	1.40	N	002020	5000	631 억	1095615	N	N	51	N	N
155	20230803	150122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17930	110	2	0.62	327191770	18404	59.40	17760	17940	17670	23150	12480	17820	17778.30	8.68	-1623	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2264	1.79	0.25	12	0.15	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
156	20230803	140121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-20	5	-0.11	263652360	14853	47.94	17760	17910	17670	23150	12480	17820	17750.78	8.68	-3071	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2248	1.78	0.25	12	0.12	10016.00	70324.00	33600	20221025	-47.02	16900	20230726	5.33	23000	-22.61	20230208	16900	5.33	20230726	33600	-47.02	20221025	16900	5.33	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
157	20230803	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17810	-10	5	-0.06	229334820	12926	41.72	17760	17910	17670	23150	12480	17820	17742.13	8.68	-3514	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2249	1.78	0.25	12	0.10	10016.00	70324.00	33600	20221025	-46.99	16900	20230726	5.38	23000	-22.57	20230208	16900	5.38	20230726	33600	-46.99	20221025	16900	5.38	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
158	20230803	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17700	-120	5	-0.67	197812050	11149	35.98	17760	17910	17670	23150	12480	17820	17742.58	8.68	-3825	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2235	1.77	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.32	16900	20230726	4.73	23000	-23.04	20230208	16900	4.73	20230726	33600	-47.32	20221025	16900	4.73	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
159	20230803	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17680	-140	5	-0.79	149446330	8418	27.17	17760	17910	17680	23150	12480	17820	17753.19	8.68	-2618	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2232	1.77	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.38	16900	20230726	4.62	23000	-23.13	20230208	16900	4.62	20230726	33600	-47.38	20221025	16900	4.62	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
160	20230803	100121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17830	10	2	0.06	67015340	3769	12.16	17760	17910	17700	23150	12480	17820	17780.67	8.68	-393	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2251	1.78	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.93	16900	20230726	5.50	23000	-22.48	20230208	16900	5.50	20230726	33600	-46.93	20221025	16900	5.50	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
161	20230803	090121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17910	90	2	0.51	1850340	104	0.34	17760	17910	17760	23150	12480	17820	17791.73	8.68	0	18293	18056	17903	17666	17513	17980	17590	631	5335	5000	12470	10	1	12626426	2261	1.79	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.70	16900	20230726	5.98	23000	-22.13	20230208	16900	5.98	20230726	33600	-46.70	20221025	16900	5.98	20230726	1.40	N	002020	5000	631 억	1095615	N	N	11	N	N
162	20230802	160121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	-220	5	-1.22	545603700	30481	93.67	18040	18140	17750	23450	12630	18040	17899.80	8.66	2596	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2250	1.78	0.25	12	0.24	10016.00	70324.00	33600	20221025	-46.96	16900	20230726	5.44	23000	-22.52	20230208	16900	5.44	20230726	33600	-46.96	20221025	16900	5.44	20230726	1.38	N	002020	5000	631 억	1093774	N	N	11	N	N
163	20230802	150122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17790	-250	5	-1.39	537267640	30013	92.23	18040	18140	17750	23450	12630	18040	17901.16	8.66	2637	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2246	1.78	0.25	12	0.24	10016.00	70324.00	33600	20221025	-47.05	16900	20230726	5.27	23000	-22.65	20230208	16900	5.27	20230726	33600	-47.05	20221025	16900	5.27	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
164	20230802	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17760	-280	5	-1.55	522649870	29192	89.71	18040	18140	17750	23450	12630	18040	17903.87	8.66	2623	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2242	1.77	0.25	12	0.23	10016.00	70324.00	33600	20221025	-47.14	16900	20230726	5.09	23000	-22.78	20230208	16900	5.09	20230726	33600	-47.14	20221025	16900	5.09	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
165	20230802	130121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17840	-200	5	-1.11	435533870	24293	74.65	18040	18140	17790	23450	12630	18040	17928.37	8.66	2796	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2253	1.78	0.25	12	0.19	10016.00	70324.00	33600	20221025	-46.90	16900	20230726	5.56	23000	-22.43	20230208	16900	5.56	20230726	33600	-46.90	20221025	16900	5.56	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
166	20230802	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	-220	5	-1.22	364704340	20318	62.44	18040	18140	17790	23450	12630	18040	17949.81	8.66	1881	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2250	1.78	0.25	12	0.16	10016.00	70324.00	33600	20221025	-46.96	16900	20230726	5.44	23000	-22.52	20230208	16900	5.44	20230726	33600	-46.96	20221025	16900	5.44	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
167	20230802	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	-90	5	-0.50	184648920	10245	31.48	18040	18140	17910	23450	12630	18040	18023.32	8.66	3310	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2266	1.79	0.26	12	0.08	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
168	20230802	100122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18050	10	2	0.06	94583360	5240	16.10	18040	18140	17910	23450	12630	18040	18050.26	8.66	2443	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2279	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
169	20230802	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18030	-10	5	-0.06	2866030	159	0.49	18040	18040	18000	23450	12630	18040	18025.35	8.66	-58	18333	18186	18023	17876	17713	18105	17795	631	5410	5000	12620	10	1	12626426	2277	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.38	N	002020	5000	631 억	1093774	N	N	5	N	N
170	20230801	160122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18040	0	3	0.00	585132190	32540	83.01	18170	18170	17860	23450	12630	18040	17981.92	8.71	-3686	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2278	1.80	0.26	12	0.26	10016.00	70324.00	33600	20221025	-46.31	16900	20230726	6.75	23000	-21.57	20230208	16900	6.75	20230726	33600	-46.31	20221025	16900	6.75	20230726	1.39	N	002020	5000	631 억	1100096	N	N	5	N	N
171	20230801	150121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18020	-20	5	-0.11	566944990	31531	80.44	18170	18170	17860	23450	12630	18040	17980.56	8.71	-3733	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2275	1.80	0.26	12	0.25	10016.00	70324.00	33600	20221025	-46.37	16900	20230726	6.63	23000	-21.65	20230208	16900	6.63	20230726	33600	-46.37	20221025	16900	6.63	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
172	20230801	140122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17880	-160	5	-0.89	535320890	29769	75.95	18170	18170	17880	23450	12630	18040	17982.49	8.71	-4305	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2258	1.79	0.25	12	0.24	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
173	20230801	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17960	-80	5	-0.44	385528830	21419	54.64	18170	18170	17930	23450	12630	18040	17999.39	8.71	-3282	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2268	1.79	0.26	12	0.17	10016.00	70324.00	33600	20221025	-46.55	16900	20230726	6.27	23000	-21.91	20230208	16900	6.27	20230726	33600	-46.55	20221025	16900	6.27	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
174	20230801	120121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	-90	5	-0.50	320900150	17820	45.46	18170	18170	17930	23450	12630	18040	18007.86	8.71	-3634	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2266	1.79	0.26	12	0.14	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
175	20230801	110121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	-40	5	-0.22	124524200	6905	17.62	18170	18170	17970	23450	12630	18040	18033.92	8.71	-416	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2273	1.80	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
176	20230801	100121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18030	-10	5	-0.06	46928080	2597	6.63	18170	18170	17970	23450	12630	18040	18070.11	8.71	-903	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2277	1.80	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N
177	20230801	090121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18160	120	2	0.67	2416570	133	0.34	18170	18170	18160	23450	12630	18040	18169.70	8.71	0	18573	18306	17913	17646	17253	18440	17780	631	5410	5000	12620	10	1	12626426	2293	1.81	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.95	16900	20230726	7.46	23000	-21.04	20230208	16900	7.46	20230726	33600	-45.95	20221025	16900	7.46	20230726	1.39	N	002020	5000	631 억	1100096	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History