KissMeData/085620/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	55	2	1.51	195900570	52945	33.60	3660	3740	3635	4745	2555	3650	3700.08	1.66	0	11699	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6558	12.78	0.43	12	0.03	290.00	8576.00	4200	20230608	-11.79	2460	20230328	50.61	4200	-11.79	20230608	2460	50.61	20230328	4200	-11.79	20230608	2460	50.61	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	20	N	N
3	20230731	150658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	70	2	1.92	190764305	51562	32.72	3660	3740	3635	4745	2555	3650	3699.71	1.66	0	11324	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6585	12.83	0.43	12	0.03	290.00	8576.00	4200	20230608	-11.43	2460	20230328	51.22	4200	-11.43	20230608	2460	51.22	20230328	4200	-11.43	20230608	2460	51.22	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
4	20230731	140701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3690	40	2	1.10	168274505	45497	28.87	3660	3740	3635	4745	2555	3650	3698.58	1.66	0	7602	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6532	12.72	0.43	12	0.03	290.00	8576.00	4200	20230608	-12.14	2460	20230328	50.00	4200	-12.14	20230608	2460	50.00	20230328	4200	-12.14	20230608	2460	50.00	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
5	20230731	130659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3705	55	2	1.51	150005725	40555	25.74	3660	3740	3635	4745	2555	3650	3698.82	1.66	0	8471	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6558	12.78	0.43	12	0.02	290.00	8576.00	4200	20230608	-11.79	2460	20230328	50.61	4200	-11.79	20230608	2460	50.61	20230328	4200	-11.79	20230608	2460	50.61	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
6	20230731	120706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3695	45	2	1.23	140434560	37972	24.10	3660	3740	3635	4745	2555	3650	3698.37	1.66	0	7780	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6541	12.74	0.43	12	0.02	290.00	8576.00	4200	20230608	-12.02	2460	20230328	50.20	4200	-12.02	20230608	2460	50.20	20230328	4200	-12.02	20230608	2460	50.20	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
7	20230731	110709	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3720	70	2	1.92	101998800	27583	17.50	3660	3740	3635	4745	2555	3650	3697.89	1.66	0	1856	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6585	12.83	0.43	12	0.02	290.00	8576.00	4200	20230608	-11.43	2460	20230328	51.22	4200	-11.43	20230608	2460	51.22	20230328	4200	-11.43	20230608	2460	51.22	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
8	20230731	100705	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3660	10	2	0.27	28786720	7875	5.00	3660	3675	3635	4745	2555	3650	3655.46	1.66	0	-180	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6479	12.62	0.43	12	0.00	290.00	8576.00	4200	20230608	-12.86	2460	20230328	48.78	4200	-12.86	20230608	2460	48.78	20230328	4200	-12.86	20230608	2460	48.78	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
9	20230731	090658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3660	10	2	0.27	1130900	309	0.20	3660	3660	3650	4745	2555	3650	3659.87	1.66	0	44	3750	3700	3640	3590	3530	3725	3615	8851	1095	5000	2620	5	1	177016189	6479	12.62	0.43	12	0.00	290.00	8576.00	4200	20230608	-12.86	2460	20230328	48.78	4200	-12.86	20230608	2460	48.78	20230328	4200	-12.86	20230608	2460	48.78	20230328	0.19	N	085620	5000	8850 억	2931057	N	N	86	N	N
10	20230728	160700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3650	85	2	2.38	573492360	157571	332.34	3585	3690	3580	4630	2500	3565	3639.57	1.62	0	65677	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6461	12.59	0.43	12	0.09	290.00	8576.00	4200	20230608	-13.10	2460	20230328	48.37	4200	-13.10	20230608	2460	48.37	20230328	4200	-13.10	20230608	2460	48.37	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	86	N	N
11	20230728	150700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3660	95	2	2.66	563642045	154877	326.66	3585	3690	3580	4630	2500	3565	3639.29	1.62	0	65298	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6479	12.62	0.43	12	0.09	290.00	8576.00	4200	20230608	-12.86	2460	20230328	48.78	4200	-12.86	20230608	2460	48.78	20230328	4200	-12.86	20230608	2460	48.78	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
12	20230728	140657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3645	80	2	2.24	444893200	122387	258.13	3585	3690	3580	4630	2500	3565	3635.13	1.62	0	59095	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6452	12.57	0.43	12	0.07	290.00	8576.00	4200	20230608	-13.21	2460	20230328	48.17	4200	-13.21	20230608	2460	48.17	20230328	4200	-13.21	20230608	2460	48.17	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
13	20230728	130700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3655	90	2	2.52	290724545	80216	169.19	3585	3655	3580	4630	2500	3565	3624.27	1.62	0	38255	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6470	12.60	0.43	12	0.05	290.00	8576.00	4200	20230608	-12.98	2460	20230328	48.58	4200	-12.98	20230608	2460	48.58	20230328	4200	-12.98	20230608	2460	48.58	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
14	20230728	120657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3625	60	2	1.68	249704150	68956	145.44	3585	3650	3580	4630	2500	3565	3621.21	1.62	0	28000	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6417	12.50	0.42	12	0.04	290.00	8576.00	4200	20230608	-13.69	2460	20230328	47.36	4200	-13.69	20230608	2460	47.36	20230328	4200	-13.69	20230608	2460	47.36	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
15	20230728	110703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3635	70	2	1.96	186915815	51629	108.89	3585	3640	3580	4630	2500	3565	3620.36	1.62	0	20570	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6435	12.53	0.42	12	0.03	290.00	8576.00	4200	20230608	-13.45	2460	20230328	47.76	4200	-13.45	20230608	2460	47.76	20230328	4200	-13.45	20230608	2460	47.76	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
16	20230728	100654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3625	60	2	1.68	111148080	30762	64.88	3585	3630	3580	4630	2500	3565	3613.16	1.62	0	10388	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6417	12.50	0.42	12	0.02	290.00	8576.00	4200	20230608	-13.69	2460	20230328	47.36	4200	-13.69	20230608	2460	47.36	20230328	4200	-13.69	20230608	2460	47.36	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
17	20230728	090702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3610	45	2	1.26	22226315	6191	13.06	3585	3610	3580	4630	2500	3565	3590.10	1.62	0	2632	3641	3602	3581	3542	3521	3622	3562	8851	1065	5000	2560	5	1	177016189	6390	12.45	0.42	12	0.00	290.00	8576.00	4200	20230608	-14.05	2460	20230328	46.75	4200	-14.05	20230608	2460	46.75	20230328	4200	-14.05	20230608	2460	46.75	20230328	0.20	N	085620	5000	8850 억	2861674	N	N	0	N	N
18	20230727	160656	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3565	-25	5	-0.70	169543995	47413	7.92	3560	3620	3560	4665	2515	3590	3575.90	1.62	-28575	-9622	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6311	12.29	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
19	20230727	150657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3585	-5	5	-0.14	148234440	41451	6.92	3560	3620	3560	4665	2515	3590	3576.14	1.62	-28575	-9166	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6346	12.36	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.64	2460	20230328	45.73	4200	-14.64	20230608	2460	45.73	20230328	4200	-14.64	20230608	2460	45.73	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
20	20230727	140653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	5	2	0.14	136019275	38051	6.35	3560	3620	3560	4665	2515	3590	3574.66	1.62	-28575	-8437	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6364	12.40	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.40	2460	20230328	46.14	4200	-14.40	20230608	2460	46.14	20230328	4200	-14.40	20230608	2460	46.14	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
21	20230727	130653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	-30	5	-0.84	111128675	31085	5.19	3560	3620	3560	4665	2515	3590	3574.99	1.62	-28575	-7563	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6302	12.28	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
22	20230727	120655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	-30	5	-0.84	84944270	23730	3.96	3560	3620	3560	4665	2515	3590	3579.62	1.62	-28575	-3885	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6302	12.28	0.42	12	0.01	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
23	20230727	110657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3575	-15	5	-0.42	75835545	21176	3.54	3560	3620	3560	4665	2515	3590	3581.20	1.62	-28575	-2408	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6328	12.33	0.42	12	0.01	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
24	20230727	100654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3565	-25	5	-0.70	49153260	13691	2.29	3560	3620	3560	4665	2515	3590	3590.19	1.62	-28575	1627	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6311	12.29	0.42	12	0.01	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
25	20230727	090652	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3610	20	2	0.56	21262290	5938	0.99	3560	3610	3560	4665	2515	3590	3580.72	1.62	-28575	3810	3663	3626	3553	3516	3443	3645	3535	8851	1075	5000	2580	5	1	177016189	6390	12.45	0.42	12	0.00	290.00	8576.00	4200	20230608	-14.05	2460	20230328	46.75	4200	-14.05	20230608	2460	46.75	20230328	4200	-14.05	20230608	2460	46.75	20230328	0.20	N	085620	5000	8850 억	2876212	N	N	9	N	N
26	20230726	160652	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	30	2	0.84	2117499145	598989	805.89	3550	3590	3480	4625	2495	3560	3535.09	1.64	0	-45586	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6355	12.38	0.42	12	0.34	290.00	8576.00	4200	20230608	-14.52	2460	20230328	45.93	4200	-14.52	20230608	2460	45.93	20230328	4200	-14.52	20230608	2460	45.93	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
27	20230726	150655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	10	2	0.28	2097027180	593273	798.20	3550	3590	3480	4625	2495	3560	3534.67	1.64	0	-45116	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6319	12.31	0.42	12	0.34	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
28	20230726	140652	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3550	-10	5	-0.28	1993542150	564291	759.21	3550	3590	3480	4625	2495	3560	3532.83	1.64	0	-46196	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6284	12.24	0.41	12	0.32	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
29	20230726	130650	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3515	-45	5	-1.26	1314377070	371262	499.50	3550	3590	3480	4625	2495	3560	3540.30	1.64	0	-42849	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6222	12.12	0.41	12	0.21	290.00	8576.00	4200	20230608	-16.31	2460	20230328	42.89	4200	-16.31	20230608	2460	42.89	20230328	4200	-16.31	20230608	2460	42.89	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
30	20230726	120651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3535	-25	5	-0.70	1161498710	327741	440.95	3550	3590	3500	4625	2495	3560	3543.95	1.64	0	-41593	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6258	12.19	0.41	12	0.19	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
31	20230726	110647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3520	-40	5	-1.12	987086985	278132	374.21	3550	3590	3505	4625	2495	3560	3548.99	1.64	0	-29504	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6231	12.14	0.41	12	0.16	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
32	20230726	100653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3525	-35	5	-0.98	858008135	241365	324.74	3550	3590	3520	4625	2495	3560	3554.82	1.64	0	-13511	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6240	12.16	0.41	12	0.14	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
33	20230726	090647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	0	3	0.00	12563165	3529	4.75	3550	3580	3550	4625	2495	3560	3559.98	1.64	0	-2316	3606	3582	3561	3537	3516	3595	3550	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2904787	N	N	9	N	N
34	20230725	160646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	0	3	0.00	264987145	74324	138.40	3540	3585	3540	4625	2495	3560	3565.30	1.64	0	-13063	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.04	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	9	N	N
35	20230725	150640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	0	3	0.00	240515665	67450	125.60	3540	3585	3540	4625	2495	3560	3565.84	1.64	0	-10315	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.04	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
36	20230725	140640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3555	-5	5	-0.14	198584015	55668	103.66	3540	3585	3540	4625	2495	3560	3567.29	1.64	0	-6371	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6293	12.26	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
37	20230725	130647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	0	3	0.00	170016100	47642	88.71	3540	3585	3540	4625	2495	3560	3568.62	1.64	0	-5033	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
38	20230725	120646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3565	5	2	0.14	147145390	41220	76.76	3540	3585	3540	4625	2495	3560	3569.76	1.64	0	-1321	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6311	12.29	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
39	20230725	110644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	10	2	0.28	130177865	36453	67.88	3540	3585	3540	4625	2495	3560	3571.12	1.64	0	593	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6319	12.31	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
40	20230725	100643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	10	2	0.28	119971690	33588	62.54	3540	3585	3540	4625	2495	3560	3571.86	1.64	0	928	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6319	12.31	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
41	20230725	090643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3555	-5	5	-0.14	757685	214	0.40	3540	3560	3540	4625	2495	3560	3540.58	1.64	0	3	3590	3575	3550	3535	3510	3562	3522	8851	1065	5000	2560	5	1	177016189	6293	12.26	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2911015	N	N	0	N	N
42	20230724	160646	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	-5	5	-0.14	190544165	53703	96.09	3565	3565	3525	4630	2500	3565	3548.11	1.65	0	-11211	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
43	20230724	150642	57	100.00	KOSPI	금융업	N	N	N	N		N	3565	0	3	0.00	173051795	48790	87.29	3565	3565	3525	4630	2500	3565	3546.87	1.65	0	-9921	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6311	12.29	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
44	20230724	140639	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	-5	5	-0.14	124060310	35008	62.64	3565	3565	3525	4630	2500	3565	3543.77	1.65	0	-10349	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6302	12.28	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
45	20230724	130641	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-25	5	-0.70	102047545	28809	51.54	3565	3565	3525	4630	2500	3565	3542.21	1.65	0	-9664	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
46	20230724	120642	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-20	5	-0.56	74498505	21027	37.62	3565	3565	3525	4630	2500	3565	3542.99	1.65	0	-4654	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
47	20230724	110645	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-20	5	-0.56	65798970	18572	33.23	3565	3565	3525	4630	2500	3565	3542.91	1.65	0	-4767	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
48	20230724	100639	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-20	5	-0.56	44915720	12676	22.68	3565	3565	3540	4630	2500	3565	3543.37	1.65	0	-2936	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
49	20230724	090642	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-25	5	-0.70	12083335	3408	6.10	3565	3565	3540	4630	2500	3565	3545.58	1.65	0	-1383	3605	3585	3560	3540	3515	3595	3550	8851	1065	5000	2560	5	1	177016189	6266	12.21	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2917308	N	N	0	N	N
50	20230721	160635	57	100.00	KOSPI	금융업	N	N	N	N		N	3565	-10	5	-0.28	198294875	55860	135.35	3560	3580	3535	4645	2505	3575	3549.85	1.64	0	13941	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6311	12.29	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
51	20230721	150638	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-20	5	-0.56	192344515	54190	131.30	3560	3580	3535	4645	2505	3575	3549.45	1.64	0	13963	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6293	12.26	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
52	20230721	140635	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-30	5	-0.84	160660495	45262	109.67	3560	3580	3535	4645	2505	3575	3549.57	1.64	0	10458	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6275	12.22	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
53	20230721	130637	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-20	5	-0.56	129409655	36460	88.34	3560	3580	3535	4645	2505	3575	3549.36	1.64	0	5537	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6293	12.26	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
54	20230721	120644	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	-25	5	-0.70	110718465	31206	75.61	3560	3580	3535	4645	2505	3575	3547.99	1.64	0	6486	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6284	12.24	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
55	20230721	110641	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-20	5	-0.56	85342035	24066	58.31	3560	3580	3535	4645	2505	3575	3546.17	1.64	0	2855	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6293	12.26	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
56	20230721	100640	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-30	5	-0.84	21504945	6055	14.67	3560	3580	3540	4645	2505	3575	3551.60	1.64	0	-35	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6275	12.22	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
57	20230721	090640	57	100.00	KOSPI	금융업	N	N	N	N		N	3580	5	2	0.14	5152825	1450	3.51	3560	3580	3540	4645	2505	3575	3553.67	1.64	0	768	3631	3602	3571	3542	3511	3617	3557	8851	1070	5000	2570	5	1	177016189	6337	12.34	0.42	12	0.00	290.00	8576.00	4200	20230608	-14.76	2460	20230328	45.53	4200	-14.76	20230608	2460	45.53	20230328	4200	-14.76	20230608	2460	45.53	20230328	0.20	N	085620	5000	8850 억	2897429	N	N	59	N	N
58	20230720	160634	57	100.00	KOSPI	금융업	N	N	N	N		N	3575	30	2	0.85	147415635	41270	61.31	3560	3600	3540	4605	2485	3545	3571.98	1.63	0	7914	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6328	12.33	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	59	N	N
59	20230720	150635	57	100.00	KOSPI	금융업	N	N	N	N		N	3575	30	2	0.85	145252770	40665	60.41	3560	3600	3540	4605	2485	3545	3571.94	1.63	0	7695	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6328	12.33	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
60	20230720	140633	57	100.00	KOSPI	금융업	N	N	N	N		N	3575	30	2	0.85	142685045	39946	59.34	3560	3600	3540	4605	2485	3545	3571.95	1.63	0	7686	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6328	12.33	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
61	20230720	130633	57	100.00	KOSPI	금융업	N	N	N	N		N	3585	40	2	1.13	117411705	32861	48.82	3560	3600	3540	4605	2485	3545	3572.98	1.63	0	4210	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6346	12.36	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.64	2460	20230328	45.73	4200	-14.64	20230608	2460	45.73	20230328	4200	-14.64	20230608	2460	45.73	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
62	20230720	120638	57	100.00	KOSPI	금융업	N	N	N	N		N	3590	45	2	1.27	80517405	22552	33.50	3560	3600	3540	4605	2485	3545	3570.30	1.63	0	4503	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6355	12.38	0.42	12	0.01	290.00	8576.00	4200	20230608	-14.52	2460	20230328	45.93	4200	-14.52	20230608	2460	45.93	20230328	4200	-14.52	20230608	2460	45.93	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
63	20230720	110636	57	100.00	KOSPI	금융업	N	N	N	N		N	3590	45	2	1.27	71934645	20159	29.95	3560	3600	3540	4605	2485	3545	3568.36	1.63	0	4961	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6355	12.38	0.42	12	0.01	290.00	8576.00	4200	20230608	-14.52	2460	20230328	45.93	4200	-14.52	20230608	2460	45.93	20230328	4200	-14.52	20230608	2460	45.93	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
64	20230720	100630	57	100.00	KOSPI	금융업	N	N	N	N		N	3585	40	2	1.13	51385185	14436	21.45	3560	3585	3540	4605	2485	3545	3559.52	1.63	0	3100	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6346	12.36	0.42	12	0.01	290.00	8576.00	4200	20230608	-14.64	2460	20230328	45.73	4200	-14.64	20230608	2460	45.73	20230328	4200	-14.64	20230608	2460	45.73	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
65	20230720	090631	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	10	2	0.28	74750	21	0.03	3560	3560	3555	4605	2485	3545	3559.52	1.63	0	3	3605	3575	3550	3520	3495	3590	3535	8851	1060	5000	2550	5	1	177016189	6293	12.26	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2883676	N	N	60	N	N
66	20230719	160643	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	5	2	0.14	238487250	67314	157.88	3540	3580	3525	4600	2480	3540	3542.91	1.62	0	-17789	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.04	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	60	N	N
67	20230719	150642	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	10	2	0.28	226841650	64028	150.17	3540	3580	3525	4600	2480	3540	3542.85	1.62	0	-18408	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6284	12.24	0.41	12	0.04	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
68	20230719	140643	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	5	2	0.14	172938095	48830	114.52	3540	3580	3525	4600	2480	3540	3541.64	1.62	0	-18142	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
69	20230719	130637	57	100.00	KOSPI	금융업	N	N	N	N		N	3535	-5	5	-0.14	147961665	41775	97.98	3540	3580	3525	4600	2480	3540	3541.87	1.62	0	-15486	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6258	12.19	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
70	20230719	120644	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	0	3	0.00	113841565	32135	75.37	3540	3580	3525	4600	2480	3540	3542.60	1.62	0	-8723	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
71	20230719	110643	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	5	2	0.14	89680590	25312	59.37	3540	3580	3525	4600	2480	3540	3543.01	1.62	0	-4949	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
72	20230719	100638	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	5	2	0.14	61343230	17313	40.61	3540	3580	3525	4600	2480	3540	3543.19	1.62	0	-2295	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
73	20230719	090638	57	100.00	KOSPI	금융업	N	N	N	N		N	3575	35	2	0.99	18835490	5316	12.47	3540	3580	3530	4600	2480	3540	3543.17	1.62	0	1178	3623	3581	3558	3516	3493	3570	3505	8851	1060	5000	2540	5	1	177016189	6328	12.33	0.42	12	0.00	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2871705	N	N	219	N	N
74	20230718	160637	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	10	2	0.28	151235010	42636	17.94	3560	3600	3535	4585	2475	3530	3547.12	1.62	0	-415	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	219	N	N
75	20230718	150637	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	10	2	0.28	127141165	35831	15.08	3560	3600	3535	4585	2475	3530	3548.36	1.62	0	-451	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
76	20230718	140634	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	15	2	0.42	106724845	30064	12.65	3560	3600	3535	4585	2475	3530	3549.92	1.62	0	-309	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
77	20230718	130634	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	10	2	0.28	86120115	24244	10.20	3560	3600	3535	4585	2475	3530	3552.22	1.62	0	304	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
78	20230718	120640	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	15	2	0.42	76118990	21419	9.01	3560	3600	3535	4585	2475	3530	3553.81	1.62	0	1671	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
79	20230718	110640	57	100.00	KOSPI	금융업	N	N	N	N		N	3570	40	2	1.13	61086875	17197	7.24	3560	3600	3535	4585	2475	3530	3552.18	1.62	0	2907	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6319	12.31	0.42	12	0.01	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
80	20230718	100633	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	10	2	0.28	37550045	10604	4.46	3560	3560	3535	4585	2475	3530	3541.12	1.62	0	-1017	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
81	20230718	090633	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	30	2	0.85	1851200	520	0.22	3560	3560	3560	4585	2475	3530	3560.00	1.62	0	-59	3646	3587	3526	3467	3406	3557	3437	8851	1055	5000	2540	5	1	177016189	6302	12.28	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2865499	N	N	460	N	N
82	20230717	160635	57	100.00	KOSPI	금융업	N	N	N	N		N	3530	-55	5	-1.53	836714440	237583	619.82	3585	3585	3465	4660	2510	3585	3521.78	1.60	0	-43750	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6249	12.17	0.41	12	0.13	290.00	8576.00	4200	20230608	-15.95	2460	20230328	43.50	4200	-15.95	20230608	2460	43.50	20230328	4200	-15.95	20230608	2460	43.50	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	460	N	N
83	20230717	150630	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-45	5	-1.26	816036040	231735	604.56	3585	3585	3465	4660	2510	3585	3521.42	1.60	0	-41923	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6266	12.21	0.41	12	0.13	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
84	20230717	140633	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-45	5	-1.26	636032425	180905	471.95	3585	3585	3465	4660	2510	3585	3515.84	1.60	0	-16922	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6266	12.21	0.41	12	0.10	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
85	20230717	130628	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-65	5	-1.81	495115510	140890	367.56	3585	3585	3465	4660	2510	3585	3514.20	1.60	0	-9451	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6231	12.14	0.41	12	0.08	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
86	20230717	120636	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-65	5	-1.81	346009165	98260	256.35	3585	3585	3470	4660	2510	3585	3521.36	1.60	0	-7053	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6231	12.14	0.41	12	0.06	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
87	20230717	110628	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-45	5	-1.26	230552795	65436	170.71	3585	3585	3470	4660	2510	3585	3523.33	1.60	0	-4607	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6266	12.21	0.41	12	0.04	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
88	20230717	100629	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	-40	5	-1.12	123039715	34991	91.29	3585	3585	3470	4660	2510	3585	3516.32	1.60	0	3921	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6275	12.22	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
89	20230717	090628	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	-25	5	-0.70	1946730	545	1.42	3585	3585	3560	4660	2510	3585	3571.98	1.60	0	-360	3658	3621	3548	3511	3438	3640	3530	8851	1075	5000	2580	5	1	177016189	6302	12.28	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.20	N	085620	5000	8850 억	2826562	N	N	91	N	N
90	20230714	160627	57	100.00	KOSPI	금융업	N	N	N	N		N	3585	45	2	1.27	134980930	38331	63.98	3495	3585	3475	4600	2480	3540	3521.46	1.59	0	905	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6346	12.36	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.64	2460	20230328	45.73	4200	-14.64	20230608	2460	45.73	20230328	4200	-14.64	20230608	2460	45.73	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	91	N	N
91	20230714	150632	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	0	3	0.00	123644595	35154	58.68	3495	3545	3475	4600	2480	3540	3517.23	1.59	0	1293	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
92	20230714	140634	57	100.00	KOSPI	금융업	N	N	N	N		N	3535	-5	5	-0.14	109900840	31265	52.19	3495	3545	3475	4600	2480	3540	3515.14	1.59	0	1133	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6258	12.19	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
93	20230714	130625	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	0	3	0.00	41181370	11711	19.55	3495	3545	3490	4600	2480	3540	3516.47	1.59	0	-175	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
94	20230714	120627	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-20	5	-0.56	34615085	9847	16.44	3495	3540	3490	4600	2480	3540	3515.29	1.59	0	-48	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6231	12.14	0.41	12	0.01	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
95	20230714	110631	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	0	3	0.00	27426205	7810	13.04	3495	3540	3490	4600	2480	3540	3511.68	1.59	0	1207	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
96	20230714	100634	57	100.00	KOSPI	금융업	N	N	N	N		N	3535	-5	5	-0.14	21279745	6072	10.14	3495	3535	3490	4600	2480	3540	3504.57	1.59	0	1171	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6258	12.19	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
97	20230714	090631	57	100.00	KOSPI	금융업	N	N	N	N		N	3495	-45	5	-1.27	1740740	498	0.83	3495	3500	3495	4600	2480	3540	3495.46	1.59	0	253	3583	3561	3523	3501	3463	3570	3510	8851	1060	5000	2540	5	1	177016189	6187	12.05	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.79	2460	20230328	42.07	4200	-16.79	20230608	2460	42.07	20230328	4200	-16.79	20230608	2460	42.07	20230328	0.21	N	085620	5000	8850 억	2822764	N	N	1740	N	N
98	20230713	160626	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	5	2	0.14	210622470	59882	44.17	3540	3545	3485	4595	2475	3535	3517.29	1.61	0	-21757	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6266	12.21	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	1740	N	N
99	20230713	150623	57	100.00	KOSPI	금융업	N	N	N	N		N	3525	-10	5	-0.28	187737925	53402	39.39	3540	3545	3485	4595	2475	3535	3515.56	1.61	0	-22573	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6240	12.16	0.41	12	0.03	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
100	20230713	140622	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-15	5	-0.42	165610035	47125	34.76	3540	3545	3485	4595	2475	3535	3514.27	1.61	0	-21028	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6231	12.14	0.41	12	0.03	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
101	20230713	130625	57	100.00	KOSPI	금융업	N	N	N	N		N	3525	-10	5	-0.28	149605555	42583	31.41	3540	3545	3485	4595	2475	3535	3513.27	1.61	0	-17596	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6240	12.16	0.41	12	0.02	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
102	20230713	120620	57	100.00	KOSPI	금융업	N	N	N	N		N	3505	-30	5	-0.85	99249175	28198	20.80	3540	3545	3505	4595	2475	3535	3519.72	1.61	0	-9735	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6204	12.09	0.41	12	0.02	290.00	8576.00	4200	20230608	-16.55	2460	20230328	42.48	4200	-16.55	20230608	2460	42.48	20230328	4200	-16.55	20230608	2460	42.48	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
103	20230713	110625	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-15	5	-0.42	27744315	7860	5.80	3540	3545	3515	4595	2475	3535	3529.81	1.61	0	-546	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6231	12.14	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
104	20230713	100622	57	100.00	KOSPI	금융업	N	N	N	N		N	3545	10	2	0.28	16873105	4780	3.53	3540	3545	3515	4595	2475	3535	3529.94	1.61	0	-69	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
105	20230713	090557	57	100.00	KOSPI	금융업	N	N	N	N		N	3530	-5	5	-0.14	2531150	716	0.53	3540	3540	3530	4595	2475	3535	3535.13	1.61	0	62	3631	3582	3541	3492	3451	3562	3472	8851	1060	5000	2540	5	1	177016189	6249	12.17	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.95	2460	20230328	43.50	4200	-15.95	20230608	2460	43.50	20230328	4200	-15.95	20230608	2460	43.50	20230328	0.21	N	085620	5000	8850 억	2843333	N	N	152	N	N
106	20230712	160621	57	100.00	KOSPI	금융업	N	N	N	N		N	3535	-15	5	-0.42	478772955	135579	1420.27	3560	3590	3500	4615	2485	3550	3531.32	1.59	0	23214	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6258	12.19	0.41	12	0.08	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	152	N	N
107	20230712	150616	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	0	3	0.00	428604395	121452	1272.28	3560	3590	3500	4615	2485	3550	3529.00	1.59	0	23027	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6284	12.24	0.41	12	0.07	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
108	20230712	140616	57	100.00	KOSPI	금융업	N	N	N	N		N	3525	-25	5	-0.70	368952335	104530	1095.01	3560	3590	3500	4615	2485	3550	3529.63	1.59	0	10441	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6240	12.16	0.41	12	0.06	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
109	20230712	130618	57	100.00	KOSPI	금융업	N	N	N	N		N	3525	-25	5	-0.70	282246560	80191	840.05	3560	3560	3500	4615	2485	3550	3519.68	1.59	0	10713	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6240	12.16	0.41	12	0.05	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
110	20230712	120618	57	100.00	KOSPI	금융업	N	N	N	N		N	3520	-30	5	-0.85	220458405	62642	656.21	3560	3560	3500	4615	2485	3550	3519.34	1.59	0	4503	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6231	12.14	0.41	12	0.04	290.00	8576.00	4200	20230608	-16.19	2460	20230328	43.09	4200	-16.19	20230608	2460	43.09	20230328	4200	-16.19	20230608	2460	43.09	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
111	20230712	110617	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-10	5	-0.28	136520030	38814	406.60	3560	3560	3500	4615	2485	3550	3517.29	1.59	0	-7567	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6266	12.21	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.71	2460	20230328	43.90	4200	-15.71	20230608	2460	43.90	20230328	4200	-15.71	20230608	2460	43.90	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
112	20230712	100619	57	100.00	KOSPI	금융업	N	N	N	N		N	3510	-40	5	-1.13	74686805	21246	222.56	3560	3560	3500	4615	2485	3550	3515.33	1.59	0	-4590	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6213	12.10	0.41	12	0.01	290.00	8576.00	4200	20230608	-16.43	2460	20230328	42.68	4200	-16.43	20230608	2460	42.68	20230328	4200	-16.43	20230608	2460	42.68	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
113	20230712	090620	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	10	2	0.28	352440	99	1.04	3560	3560	3560	4615	2485	3550	3560.00	1.59	0	2	3600	3575	3560	3535	3520	3570	3530	8851	1065	5000	2550	5	1	177016189	6302	12.28	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.21	N	085620	5000	8850 억	2816102	N	N	274	N	N
114	20230711	160610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3550	-20	5	-0.56	33933900	9527	16.31	3550	3585	3545	4640	2500	3570	3561.87	1.59	0	-1433	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6284	12.24	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	274	N	N
115	20230711	150610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3555	-15	5	-0.42	25168305	7060	12.09	3550	3585	3545	4640	2500	3570	3564.92	1.59	0	-1072	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6293	12.26	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.36	2460	20230328	44.51	4200	-15.36	20230608	2460	44.51	20230328	4200	-15.36	20230608	2460	44.51	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
116	20230711	140605	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3565	-5	5	-0.14	18350985	5146	8.81	3550	3585	3545	4640	2500	3570	3566.07	1.59	0	-1014	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6311	12.29	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
117	20230711	130559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3565	-5	5	-0.14	13784015	3865	6.62	3550	3585	3545	4640	2500	3570	3566.37	1.59	0	-733	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6311	12.29	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.12	2460	20230328	44.92	4200	-15.12	20230608	2460	44.92	20230328	4200	-15.12	20230608	2460	44.92	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
118	20230711	120613	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	0	3	0.00	11014445	3088	5.29	3550	3585	3545	4640	2500	3570	3566.85	1.59	0	-760	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6319	12.31	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
119	20230711	110615	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3575	5	2	0.14	10447440	2929	5.01	3550	3585	3545	4640	2500	3570	3566.90	1.59	0	-796	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6328	12.33	0.42	12	0.00	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
120	20230711	100613	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	0	3	0.00	6294865	1766	3.02	3550	3585	3545	4640	2500	3570	3564.48	1.59	0	-74	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6319	12.31	0.42	12	0.00	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
121	20230711	090613	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3550	-20	5	-0.56	159750	45	0.08	3550	3550	3550	4640	2500	3570	3550.00	1.59	0	12	3686	3627	3546	3487	3406	3657	3517	8851	1070	5000	2570	5	1	177016189	6284	12.24	0.41	12	0.00	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.20	N	085620	5000	8850 억	2818338	N	N	0	N	N
122	20230710	160608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	35	2	0.99	207912105	58415	106.23	3465	3605	3465	4595	2475	3535	3559.22	1.59	0	10057	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6319	12.31	0.42	12	0.03	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
123	20230710	150609	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3535	0	3	0.00	190888390	53621	97.51	3465	3605	3465	4595	2475	3535	3559.96	1.59	0	9399	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6258	12.19	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
124	20230710	140603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3550	15	2	0.42	179650760	50452	91.75	3465	3605	3465	4595	2475	3535	3560.83	1.59	0	10333	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6284	12.24	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
125	20230710	130557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3545	10	2	0.28	164501695	46168	83.96	3465	3605	3465	4595	2475	3535	3563.11	1.59	0	11042	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6275	12.22	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.60	2460	20230328	44.11	4200	-15.60	20230608	2460	44.11	20230328	4200	-15.60	20230608	2460	44.11	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
126	20230710	120609	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3560	25	2	0.71	149815655	42019	76.41	3465	3605	3465	4595	2475	3535	3565.43	1.59	0	10526	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6302	12.28	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.24	2460	20230328	44.72	4200	-15.24	20230608	2460	44.72	20230328	4200	-15.24	20230608	2460	44.72	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
127	20230710	110610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	35	2	0.99	142124950	39857	72.48	3465	3605	3465	4595	2475	3535	3565.87	1.59	0	10584	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6319	12.31	0.42	12	0.02	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
128	20230710	100610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3580	45	2	1.27	129974235	36449	66.28	3465	3605	3465	4595	2475	3535	3565.92	1.59	0	9628	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6337	12.34	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.76	2460	20230328	45.53	4200	-14.76	20230608	2460	45.53	20230328	4200	-14.76	20230608	2460	45.53	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
129	20230710	090604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3510	-25	5	-0.71	3342540	963	1.75	3465	3510	3465	4595	2475	3535	3470.97	1.59	0	244	3628	3581	3508	3461	3388	3605	3485	8851	1060	5000	2540	5	1	177016189	6213	12.10	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.43	2460	20230328	42.68	4200	-16.43	20230608	2460	42.68	20230328	4200	-16.43	20230608	2460	42.68	20230328	0.22	N	085620	5000	8850 억	2811162	N	N	1	N	N
130	20230707	160601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3535	25	2	0.71	193725300	54989	26.26	3435	3555	3435	4560	2460	3510	3522.98	1.59	0	10613	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6258	12.19	0.41	12	0.03	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	1	N	N
131	20230707	150602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3525	15	2	0.43	153854210	43716	20.88	3435	3555	3435	4560	2460	3510	3519.40	1.59	0	4409	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6240	12.16	0.41	12	0.02	290.00	8576.00	4200	20230608	-16.07	2460	20230328	43.29	4200	-16.07	20230608	2460	43.29	20230328	4200	-16.07	20230608	2460	43.29	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
132	20230707	140612	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3550	40	2	1.14	111719765	31755	15.16	3435	3555	3435	4560	2460	3510	3518.18	1.59	0	2191	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6284	12.24	0.41	12	0.02	290.00	8576.00	4200	20230608	-15.48	2460	20230328	44.31	4200	-15.48	20230608	2460	44.31	20230328	4200	-15.48	20230608	2460	44.31	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
133	20230707	130607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3535	25	2	0.71	85240840	24269	11.59	3435	3545	3435	4560	2460	3510	3512.33	1.59	0	2655	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6258	12.19	0.41	12	0.01	290.00	8576.00	4200	20230608	-15.83	2460	20230328	43.70	4200	-15.83	20230608	2460	43.70	20230328	4200	-15.83	20230608	2460	43.70	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
134	20230707	120607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3515	5	2	0.14	42908670	12248	5.85	3435	3520	3435	4560	2460	3510	3503.32	1.59	0	2740	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6222	12.12	0.41	12	0.01	290.00	8576.00	4200	20230608	-16.31	2460	20230328	42.89	4200	-16.31	20230608	2460	42.89	20230328	4200	-16.31	20230608	2460	42.89	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
135	20230707	110608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3515	5	2	0.14	31621735	9036	4.31	3435	3520	3435	4560	2460	3510	3499.53	1.59	0	1809	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6222	12.12	0.41	12	0.01	290.00	8576.00	4200	20230608	-16.31	2460	20230328	42.89	4200	-16.31	20230608	2460	42.89	20230328	4200	-16.31	20230608	2460	42.89	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
136	20230707	100602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3515	5	2	0.14	24052060	6882	3.29	3435	3520	3435	4560	2460	3510	3494.92	1.59	0	1376	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6222	12.12	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.31	2460	20230328	42.89	4200	-16.31	20230608	2460	42.89	20230328	4200	-16.31	20230608	2460	42.89	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
137	20230707	090603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3505	-5	5	-0.14	3284350	947	0.45	3435	3505	3435	4560	2460	3510	3468.16	1.59	0	290	3596	3552	3486	3442	3376	3565	3455	8851	1050	5000	2520	5	1	177016189	6204	12.09	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.55	2460	20230328	42.48	4200	-16.55	20230608	2460	42.48	20230328	4200	-16.55	20230608	2460	42.48	20230328	0.23	N	085620	5000	8850 억	2807166	N	N	140	N	N
138	20230706	160603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3510	20	2	0.57	728434935	209410	111.55	3510	3530	3420	4535	2445	3490	3478.51	1.61	0	-42225	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6213	12.10	0.41	12	0.12	290.00	8576.00	4200	20230608	-16.43	2460	20230328	42.68	4200	-16.43	20230608	2460	42.68	20230328	4200	-16.43	20230608	2460	42.68	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	140	N	N
139	20230706	150604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3510	20	2	0.57	632780230	182096	97.00	3510	3530	3420	4535	2445	3490	3474.98	1.61	0	-37329	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6213	12.10	0.41	12	0.10	290.00	8576.00	4200	20230608	-16.43	2460	20230328	42.68	4200	-16.43	20230608	2460	42.68	20230328	4200	-16.43	20230608	2460	42.68	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
140	20230706	140604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3505	15	2	0.43	592661930	170644	90.90	3510	3530	3420	4535	2445	3490	3473.09	1.61	0	-38085	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6204	12.09	0.41	12	0.10	290.00	8576.00	4200	20230608	-16.55	2460	20230328	42.48	4200	-16.55	20230608	2460	42.48	20230328	4200	-16.55	20230608	2460	42.48	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
141	20230706	130604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3510	20	2	0.57	431403635	124570	66.36	3510	3530	3420	4535	2445	3490	3463.14	1.61	0	-18770	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6213	12.10	0.41	12	0.07	290.00	8576.00	4200	20230608	-16.43	2460	20230328	42.68	4200	-16.43	20230608	2460	42.68	20230328	4200	-16.43	20230608	2460	42.68	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
142	20230706	120601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3480	-10	5	-0.29	311963830	90317	48.11	3510	3530	3420	4535	2445	3490	3454.10	1.61	0	-18672	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6160	12.00	0.41	12	0.05	290.00	8576.00	4200	20230608	-17.14	2460	20230328	41.46	4200	-17.14	20230608	2460	41.46	20230328	4200	-17.14	20230608	2460	41.46	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
143	20230706	110607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3445	-45	5	-1.29	240800395	69708	37.13	3510	3530	3420	4535	2445	3490	3454.41	1.61	0	-12576	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6098	11.88	0.40	12	0.04	290.00	8576.00	4200	20230608	-17.98	2460	20230328	40.04	4200	-17.98	20230608	2460	40.04	20230328	4200	-17.98	20230608	2460	40.04	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
144	20230706	100602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3455	-35	5	-1.00	65209640	18817	10.02	3510	3530	3450	4535	2445	3490	3465.46	1.61	0	3096	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6116	11.91	0.40	12	0.01	290.00	8576.00	4200	20230608	-17.74	2460	20230328	40.45	4200	-17.74	20230608	2460	40.45	20230328	4200	-17.74	20230608	2460	40.45	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
145	20230706	090603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3490	0	3	0.00	4411700	1257	0.67	3510	3530	3490	4535	2445	3490	3509.74	1.61	0	260	3776	3632	3521	3377	3266	3577	3322	8851	1045	5000	2510	5	1	177016189	6178	12.03	0.41	12	0.00	290.00	8576.00	4200	20230608	-16.90	2460	20230328	41.87	4200	-16.90	20230608	2460	41.87	20230328	4200	-16.90	20230608	2460	41.87	20230328	0.23	N	085620	5000	8850 억	2851355	N	N	0	N	N
146	20230705	160600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3490	-175	5	-4.77	667920080	187382	98.88	3605	3665	3410	4760	2570	3665	3564.48	1.59	0	-14504	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6178	12.03	0.41	12	0.11	290.00	8576.00	4200	20230608	-16.90	2460	20230328	41.87	4200	-16.90	20230608	2460	41.87	20230328	4200	-16.90	20230608	2460	41.87	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
147	20230705	150559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3530	-135	5	-3.68	642910380	180236	95.11	3605	3665	3410	4760	2570	3665	3567.05	1.59	0	-15760	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6249	12.17	0.41	12	0.10	290.00	8576.00	4200	20230608	-15.95	2460	20230328	43.50	4200	-15.95	20230608	2460	43.50	20230328	4200	-15.95	20230608	2460	43.50	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
148	20230705	140553	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3570	-95	5	-2.59	389628300	108453	57.23	3605	3665	3555	4760	2570	3665	3592.60	1.59	0	-39341	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6319	12.31	0.42	12	0.06	290.00	8576.00	4200	20230608	-15.00	2460	20230328	45.12	4200	-15.00	20230608	2460	45.12	20230328	4200	-15.00	20230608	2460	45.12	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
149	20230705	130554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	-70	5	-1.91	306339315	85280	45.00	3605	3665	3555	4760	2570	3665	3592.16	1.59	0	-26279	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6364	12.40	0.42	12	0.05	290.00	8576.00	4200	20230608	-14.40	2460	20230328	46.14	4200	-14.40	20230608	2460	46.14	20230328	4200	-14.40	20230608	2460	46.14	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
150	20230705	120553	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3575	-90	5	-2.46	233852395	65010	34.30	3605	3665	3570	4760	2570	3665	3597.18	1.59	0	-20556	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6328	12.33	0.42	12	0.04	290.00	8576.00	4200	20230608	-14.88	2460	20230328	45.33	4200	-14.88	20230608	2460	45.33	20230328	4200	-14.88	20230608	2460	45.33	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
151	20230705	110559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3595	-70	5	-1.91	131444310	36430	19.22	3605	3665	3590	4760	2570	3665	3608.13	1.59	0	-14329	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6364	12.40	0.42	12	0.02	290.00	8576.00	4200	20230608	-14.40	2460	20230328	46.14	4200	-14.40	20230608	2460	46.14	20230328	4200	-14.40	20230608	2460	46.14	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
152	20230705	100555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3630	-35	5	-0.95	43575595	12032	6.35	3605	3665	3605	4760	2570	3665	3621.64	1.59	0	-1098	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6426	12.52	0.42	12	0.01	290.00	8576.00	4200	20230608	-13.57	2460	20230328	47.56	4200	-13.57	20230608	2460	47.56	20230328	4200	-13.57	20230608	2460	47.56	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
153	20230705	090553	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3655	-10	5	-0.27	1450225	401	0.21	3605	3665	3605	4760	2570	3665	3616.52	1.59	0	38	3855	3760	3670	3575	3485	3715	3530	8851	1095	5000	2630	5	1	177016189	6470	12.60	0.43	12	0.00	290.00	8576.00	4200	20230608	-12.98	2460	20230328	48.58	4200	-12.98	20230608	2460	48.58	20230328	4200	-12.98	20230608	2460	48.58	20230328	0.23	N	085620	5000	8850 억	2813189	N	N	0	N	N
154	20230704	160552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3665	-50	5	-1.35	689571555	189416	17.40	3765	3765	3580	4825	2605	3715	3640.51	1.60	0	-18125	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6488	12.64	0.43	12	0.11	290.00	8576.00	4200	20230608	-12.74	2460	20230328	48.98	4200	-12.74	20230608	2460	48.98	20230328	4200	-12.74	20230608	2460	48.98	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
155	20230704	150545	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3675	-40	5	-1.08	652294250	179248	16.46	3765	3765	3580	4825	2605	3715	3639.06	1.60	0	-16435	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6505	12.67	0.43	12	0.10	290.00	8576.00	4200	20230608	-12.50	2460	20230328	49.39	4200	-12.50	20230608	2460	49.39	20230328	4200	-12.50	20230608	2460	49.39	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
156	20230704	140551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3590	-125	5	-3.36	471780445	129464	11.89	3765	3765	3590	4825	2605	3715	3644.11	1.60	0	-2940	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6355	12.38	0.42	12	0.07	290.00	8576.00	4200	20230608	-14.52	2460	20230328	45.93	4200	-14.52	20230608	2460	45.93	20230328	4200	-14.52	20230608	2460	45.93	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
157	20230704	130542	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3620	-95	5	-2.56	420800320	115310	10.59	3765	3765	3600	4825	2605	3715	3649.30	1.60	0	-3573	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6408	12.48	0.42	12	0.07	290.00	8576.00	4200	20230608	-13.81	2460	20230328	47.15	4200	-13.81	20230608	2460	47.15	20230328	4200	-13.81	20230608	2460	47.15	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
158	20230704	120548	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3620	-95	5	-2.56	358958670	98190	9.02	3765	3765	3600	4825	2605	3715	3655.76	1.60	0	-2419	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6408	12.48	0.42	12	0.06	290.00	8576.00	4200	20230608	-13.81	2460	20230328	47.15	4200	-13.81	20230608	2460	47.15	20230328	4200	-13.81	20230608	2460	47.15	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
159	20230704	110543	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3625	-90	5	-2.42	288842275	78807	7.24	3765	3765	3600	4825	2605	3715	3665.19	1.60	0	-63	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6417	12.50	0.42	12	0.04	290.00	8576.00	4200	20230608	-13.69	2460	20230328	47.36	4200	-13.69	20230608	2460	47.36	20230328	4200	-13.69	20230608	2460	47.36	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
160	20230704	100542	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3640	-75	5	-2.02	191389935	51894	4.77	3765	3765	3620	4825	2605	3715	3688.09	1.60	0	-2785	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6443	12.55	0.42	12	0.03	290.00	8576.00	4200	20230608	-13.33	2460	20230328	47.97	4200	-13.33	20230608	2460	47.97	20230328	4200	-13.33	20230608	2460	47.97	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
161	20230704	090541	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3755	40	2	1.08	13943860	3706	0.34	3765	3765	3755	4825	2605	3715	3762.51	1.60	0	-2470	3835	3775	3715	3655	3595	3745	3625	8851	1110	5000	2670	5	1	177016189	6647	12.95	0.44	12	0.00	290.00	8576.00	4200	20230608	-10.60	2460	20230328	52.64	4200	-10.60	20230608	2460	52.64	20230328	4200	-10.60	20230608	2460	52.64	20230328	0.22	N	085620	5000	8850 억	2832503	N	N	11	N	N
162	20230703	160535	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3715	-40	5	-1.07	704640915	188714	232.87	3755	3775	3655	4880	2630	3755	3733.90	1.61	0	-967	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6576	12.81	0.43	12	0.11	290.00	8576.00	4200	20230608	-11.55	2460	20230328	51.02	4200	-11.55	20230608	2460	51.02	20230328	4200	-11.55	20230608	2460	51.02	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	11	N	N
163	20230703	150540	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3745	-10	5	-0.27	695004255	186131	229.68	3755	3775	3655	4880	2630	3755	3733.94	1.61	0	-2001	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6629	12.91	0.44	12	0.11	290.00	8576.00	4200	20230608	-10.83	2460	20230328	52.24	4200	-10.83	20230608	2460	52.24	20230328	4200	-10.83	20230608	2460	52.24	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
164	20230703	140540	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3760	5	2	0.13	617860745	165526	204.25	3755	3775	3655	4880	2630	3755	3732.70	1.61	0	-9043	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6656	12.97	0.44	12	0.09	290.00	8576.00	4200	20230608	-10.48	2460	20230328	52.85	4200	-10.48	20230608	2460	52.85	20230328	4200	-10.48	20230608	2460	52.85	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
165	20230703	130536	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3760	5	2	0.13	574097810	153850	189.84	3755	3775	3655	4880	2630	3755	3731.53	1.61	0	-11176	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6656	12.97	0.44	12	0.09	290.00	8576.00	4200	20230608	-10.48	2460	20230328	52.85	4200	-10.48	20230608	2460	52.85	20230328	4200	-10.48	20230608	2460	52.85	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
166	20230703	120542	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3745	-10	5	-0.27	410945495	110328	136.14	3755	3775	3655	4880	2630	3755	3724.73	1.61	0	-10114	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6629	12.91	0.44	12	0.06	290.00	8576.00	4200	20230608	-10.83	2460	20230328	52.24	4200	-10.83	20230608	2460	52.24	20230328	4200	-10.83	20230608	2460	52.24	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
167	20230703	110537	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3775	20	2	0.53	365058690	98051	120.99	3755	3775	3655	4880	2630	3755	3723.12	1.61	0	-9924	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6682	13.02	0.44	12	0.06	290.00	8576.00	4200	20230608	-10.12	2460	20230328	53.46	4200	-10.12	20230608	2460	53.46	20230328	4200	-10.12	20230608	2460	53.46	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
168	20230703	100529	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3755	0	3	0.00	314276665	84541	104.32	3755	3760	3655	4880	2630	3755	3717.40	1.61	0	-10276	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6647	12.95	0.44	12	0.05	290.00	8576.00	4200	20230608	-10.60	2460	20230328	52.64	4200	-10.60	20230608	2460	52.64	20230328	4200	-10.60	20230608	2460	52.64	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N
169	20230703	090533	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3755	0	3	0.00	9440230	2514	3.10	3755	3760	3755	4880	2630	3755	3755.07	1.61	0	-540	3888	3821	3733	3666	3578	3777	3622	8851	1125	5000	2700	5	1	177016189	6647	12.95	0.44	12	0.00	290.00	8576.00	4200	20230608	-10.60	2460	20230328	52.64	4200	-10.60	20230608	2460	52.64	20230328	4200	-10.60	20230608	2460	52.64	20230328	0.21	N	085620	5000	8850 억	2843244	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History