KissMeData/006220/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

82 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	20240731	160220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10090	200	2	2.02	1859095660	186722	97.16	9900	10120	9750	12850	6930	9890	9956.23	0.64	68646	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3242	63.46	0.60	12	0.58	159.00	16678.00	16900	20240419	-40.30	7110	20231005	41.91	16900	-40.30	20240419	7360	37.09	20240123	16900	-40.30	20240419	7110	41.91	20231005	3.16	N	006220	5000	1606 억	206189	N	N	16	N	N
3	20240731	150222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10070	180	2	1.82	1633385870	164354	85.52	9900	10100	9750	12850	6930	9890	9938.22	0.64	59335	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3235	63.33	0.60	12	0.51	159.00	16678.00	16900	20240419	-40.41	7110	20231005	41.63	16900	-40.41	20240419	7360	36.82	20240123	16900	-40.41	20240419	7110	41.63	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
4	20240731	140222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9930	40	2	0.40	1071348740	108301	56.35	9900	10040	9750	12850	6930	9890	9892.33	0.64	28574	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3190	62.45	0.60	12	0.34	159.00	16678.00	16900	20240419	-41.24	7110	20231005	39.66	16900	-41.24	20240419	7360	34.92	20240123	16900	-41.24	20240419	7110	39.66	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
5	20240731	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9930	40	2	0.40	774421640	78540	40.87	9900	9970	9750	12850	6930	9890	9860.22	0.64	16399	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3190	62.45	0.60	12	0.24	159.00	16678.00	16900	20240419	-41.24	7110	20231005	39.66	16900	-41.24	20240419	7360	34.92	20240123	16900	-41.24	20240419	7110	39.66	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
6	20240731	120222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9880	-10	5	-0.10	649646090	65966	34.32	9900	9970	9750	12850	6930	9890	9848.19	0.64	12901	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3174	62.14	0.59	12	0.21	159.00	16678.00	16900	20240419	-41.54	7110	20231005	38.96	16900	-41.54	20240419	7360	34.24	20240123	16900	-41.54	20240419	7110	38.96	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
7	20240731	110220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9870	-20	5	-0.20	561211360	56991	29.65	9900	9970	9750	12850	6930	9890	9847.36	0.64	12902	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3171	62.08	0.59	12	0.18	159.00	16678.00	16900	20240419	-41.60	7110	20231005	38.82	16900	-41.60	20240419	7360	34.10	20240123	16900	-41.60	20240419	7110	38.82	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
8	20240731	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9810	-80	5	-0.81	370773340	37688	19.61	9900	9970	9750	12850	6930	9890	9837.96	0.64	8179	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3152	61.70	0.59	12	0.12	159.00	16678.00	16900	20240419	-41.95	7110	20231005	37.97	16900	-41.95	20240419	7360	33.29	20240123	16900	-41.95	20240419	7110	37.97	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
9	20240731	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9970	80	2	0.81	11499210	1156	0.60	9900	9970	9900	12850	6930	9890	9947.66	0.64	-342	10243	10066	9973	9796	9703	10020	9750	1606	2960	5000	6130	10	1	32128774	3203	62.70	0.60	12	0.00	159.00	16678.00	16900	20240419	-41.01	7110	20231005	40.23	16900	-41.01	20240419	7360	35.46	20240123	16900	-41.01	20240419	7110	40.23	20231005	3.16	N	006220	5000	1606 억	206189	N	N	1035	N	N
10	20240730	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9890	-210	5	-2.08	1851920720	186158	53.09	10100	10150	9880	13130	7070	10100	9948.48	0.82	-57205	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3178	62.20	0.59	12	0.58	159.00	16678.00	16900	20240419	-41.48	7110	20231005	39.10	16900	-41.48	20240419	7360	34.38	20240123	16900	-41.48	20240419	7110	39.10	20231005	3.37	N	006220	5000	1606 억	262183	N	N	1035	N	N
11	20240730	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9930	-170	5	-1.68	1634052450	164149	46.81	10100	10150	9880	13130	7070	10100	9954.69	0.82	-52012	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3190	62.45	0.60	12	0.51	159.00	16678.00	16900	20240419	-41.24	7110	20231005	39.66	16900	-41.24	20240419	7360	34.92	20240123	16900	-41.24	20240419	7110	39.66	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
12	20240730	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9910	-190	5	-1.88	1453950040	146001	41.64	10100	10150	9880	13130	7070	10100	9958.49	0.82	-48779	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3184	62.33	0.59	12	0.45	159.00	16678.00	16900	20240419	-41.36	7110	20231005	39.38	16900	-41.36	20240419	7360	34.65	20240123	16900	-41.36	20240419	7110	39.38	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
13	20240730	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9900	-200	5	-1.98	1201518290	120512	34.37	10100	10150	9900	13130	7070	10100	9970.11	0.82	-40948	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3181	62.26	0.59	12	0.38	159.00	16678.00	16900	20240419	-41.42	7110	20231005	39.24	16900	-41.42	20240419	7360	34.51	20240123	16900	-41.42	20240419	7110	39.24	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
14	20240730	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	-140	5	-1.39	835478800	83641	23.85	10100	10150	9950	13130	7070	10100	9988.87	0.82	-20373	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3200	62.64	0.60	12	0.26	159.00	16678.00	16900	20240419	-41.07	7110	20231005	40.08	16900	-41.07	20240419	7360	35.33	20240123	16900	-41.07	20240419	7110	40.08	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
15	20240730	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9980	-120	5	-1.19	636435750	63663	18.16	10100	10150	9950	13130	7070	10100	9996.95	0.82	-8598	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3206	62.77	0.60	12	0.20	159.00	16678.00	16900	20240419	-40.95	7110	20231005	40.37	16900	-40.95	20240419	7360	35.60	20240123	16900	-40.95	20240419	7110	40.37	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
16	20240730	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	-140	5	-1.39	491702770	49161	14.02	10100	10150	9950	13130	7070	10100	10001.89	0.82	-6012	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3200	62.64	0.60	12	0.15	159.00	16678.00	16900	20240419	-41.07	7110	20231005	40.08	16900	-41.07	20240419	7360	35.33	20240123	16900	-41.07	20240419	7110	40.08	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
17	20240730	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10090	-10	5	-0.10	37299870	3690	1.05	10100	10150	10080	13130	7070	10100	10108.37	0.82	-926	10546	10322	10026	9802	9506	10435	9915	1606	3030	5000	6260	10	1	32128774	3242	63.46	0.60	12	0.01	159.00	16678.00	16900	20240419	-40.30	7110	20231005	41.91	16900	-40.30	20240419	7360	37.09	20240123	16900	-40.30	20240419	7110	41.91	20231005	3.37	N	006220	5000	1606 억	262183	N	N	94	N	N
18	20240729	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	230	2	2.33	3465853470	344229	61.67	9780	10250	9730	12830	6910	9870	10068.43	0.34	147965	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3245	63.52	0.61	12	1.07	159.00	16678.00	16900	20240419	-40.24	7110	20231005	42.05	16900	-40.24	20240419	7360	37.23	20240123	16900	-40.24	20240419	7110	42.05	20231005	3.33	N	006220	5000	1606 억	110144	N	N	94	N	N
19	20240729	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10080	210	2	2.13	3286249270	326446	58.49	9780	10250	9730	12830	6910	9870	10066.82	0.34	142272	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3239	63.40	0.60	12	1.02	159.00	16678.00	16900	20240419	-40.36	7110	20231005	41.77	16900	-40.36	20240419	7360	36.96	20240123	16900	-40.36	20240419	7110	41.77	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
20	20240729	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	190	2	1.93	3017454910	299850	53.72	9780	10250	9730	12830	6910	9870	10063.29	0.34	131002	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3232	63.27	0.60	12	0.93	159.00	16678.00	16900	20240419	-40.47	7110	20231005	41.49	16900	-40.47	20240419	7360	36.68	20240123	16900	-40.47	20240419	7110	41.49	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
21	20240729	130221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10080	210	2	2.13	2906973450	288885	51.76	9780	10250	9730	12830	6910	9870	10062.82	0.34	126684	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3239	63.40	0.60	12	0.90	159.00	16678.00	16900	20240419	-40.36	7110	20231005	41.77	16900	-40.36	20240419	7360	36.96	20240123	16900	-40.36	20240419	7110	41.77	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
22	20240729	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	190	2	1.93	2721788420	270458	48.46	9780	10250	9730	12830	6910	9870	10063.71	0.34	116941	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3232	63.27	0.60	12	0.84	159.00	16678.00	16900	20240419	-40.47	7110	20231005	41.49	16900	-40.47	20240419	7360	36.68	20240123	16900	-40.47	20240419	7110	41.49	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
23	20240729	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	230	2	2.33	2401234750	238635	42.76	9780	10250	9730	12830	6910	9870	10062.47	0.34	104799	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3245	63.52	0.61	12	0.74	159.00	16678.00	16900	20240419	-40.24	7110	20231005	42.05	16900	-40.24	20240419	7360	37.23	20240123	16900	-40.24	20240419	7110	42.05	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
24	20240729	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10170	300	2	3.04	1854837740	184629	33.08	9780	10250	9730	12830	6910	9870	10046.41	0.34	80971	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3267	63.96	0.61	12	0.57	159.00	16678.00	16900	20240419	-39.82	7110	20231005	43.04	16900	-39.82	20240419	7360	38.18	20240123	16900	-39.82	20240419	7110	43.04	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
25	20240729	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9810	-60	5	-0.61	314019210	32120	5.75	9780	9850	9730	12830	6910	9870	9776.08	0.34	5832	10483	10176	9993	9686	9503	10085	9595	1606	2960	5000	6110	10	1	32128774	3152	61.70	0.59	12	0.10	159.00	16678.00	16900	20240419	-41.95	7110	20231005	37.97	16900	-41.95	20240419	7360	33.29	20240123	16900	-41.95	20240419	7110	37.97	20231005	3.33	N	006220	5000	1606 억	110144	N	N	127	N	N
26	20240726	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9870	-440	5	-4.27	5542539950	553856	38.34	10190	10300	9810	13400	7220	10310	10007.69	0.72	-119351	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3171	62.08	0.59	12	1.72	159.00	16678.00	16900	20240419	-41.60	7110	20231005	38.82	16900	-41.60	20240419	7360	34.10	20240123	16900	-41.60	20240419	7110	38.82	20231005	3.40	N	006220	5000	1606 억	229792	N	N	127	N	N
27	20240726	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9880	-430	5	-4.17	5179167530	517113	35.80	10190	10300	9810	13400	7220	10310	10015.54	0.72	-113082	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3174	62.14	0.59	12	1.61	159.00	16678.00	16900	20240419	-41.54	7110	20231005	38.96	16900	-41.54	20240419	7360	34.24	20240123	16900	-41.54	20240419	7110	38.96	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
28	20240726	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9860	-450	5	-4.36	4488317870	446964	30.94	10190	10300	9850	13400	7220	10310	10041.79	0.72	-99222	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3168	62.01	0.59	12	1.39	159.00	16678.00	16900	20240419	-41.66	7110	20231005	38.68	16900	-41.66	20240419	7360	33.97	20240123	16900	-41.66	20240419	7110	38.68	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
29	20240726	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9910	-400	5	-3.88	3744283130	371829	25.74	10190	10300	9910	13400	7220	10310	10069.91	0.72	-80288	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3184	62.33	0.59	12	1.16	159.00	16678.00	16900	20240419	-41.36	7110	20231005	39.38	16900	-41.36	20240419	7360	34.65	20240123	16900	-41.36	20240419	7110	39.38	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
30	20240726	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10010	-300	5	-2.91	2916912350	288713	19.99	10190	10300	9970	13400	7220	10310	10103.16	0.72	-60602	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3216	62.96	0.60	12	0.90	159.00	16678.00	16900	20240419	-40.77	7110	20231005	40.79	16900	-40.77	20240419	7360	36.01	20240123	16900	-40.77	20240419	7110	40.79	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
31	20240726	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	-260	5	-2.52	2195328980	216632	15.00	10190	10300	10050	13400	7220	10310	10133.91	0.72	-37936	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3229	63.21	0.60	12	0.67	159.00	16678.00	16900	20240419	-40.53	7110	20231005	41.35	16900	-40.53	20240419	7360	36.55	20240123	16900	-40.53	20240419	7110	41.35	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
32	20240726	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10120	-190	5	-1.84	1371560660	135111	9.35	10190	10300	10090	13400	7220	10310	10151.36	0.72	-15579	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3251	63.65	0.61	12	0.42	159.00	16678.00	16900	20240419	-40.12	7110	20231005	42.33	16900	-40.12	20240419	7360	37.50	20240123	16900	-40.12	20240419	7110	42.33	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
33	20240726	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	-180	5	-1.75	249251960	24525	1.70	10190	10200	10130	13400	7220	10310	10163.18	0.72	-2409	11563	10936	10623	9996	9683	10780	9840	1606	3090	5000	6390	10	1	32128774	3255	63.71	0.61	12	0.08	159.00	16678.00	16900	20240419	-40.06	7110	20231005	42.48	16900	-40.06	20240419	7360	37.64	20240123	16900	-40.06	20240419	7110	42.48	20231005	3.40	N	006220	5000	1606 억	229792	N	N	79	N	N
34	20240725	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10310	-60	5	-0.58	15378106170	1427172	999.84	10370	11250	10310	13480	7260	10370	10776.82	0.98	-84621	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3312	64.84	0.62	12	4.44	159.00	16678.00	16900	20240419	-38.99	7110	20231005	45.01	16900	-38.99	20240419	7360	40.08	20240123	16900	-38.99	20240419	7110	45.01	20231005	3.52	N	006220	5000	1606 억	314436	N	N	79	N	N
35	20240725	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	0	3	0.00	14770969770	1368443	958.70	10370	11250	10360	13480	7260	10370	10794.64	0.98	-84109	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3332	65.22	0.62	12	4.26	159.00	16678.00	16900	20240419	-38.64	7110	20231005	45.85	16900	-38.64	20240419	7360	40.90	20240123	16900	-38.64	20240419	7110	45.85	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
36	20240725	140217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10430	60	2	0.58	14345299380	1327426	929.96	10370	11250	10360	13480	7260	10370	10807.54	0.98	-83848	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3351	65.60	0.63	12	4.13	159.00	16678.00	16900	20240419	-38.28	7110	20231005	46.69	16900	-38.28	20240419	7360	41.71	20240123	16900	-38.28	20240419	7110	46.69	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
37	20240725	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	20	2	0.19	14104375640	1304236	913.71	10370	11250	10360	13480	7260	10370	10814.99	0.98	-80655	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3338	65.35	0.62	12	4.06	159.00	16678.00	16900	20240419	-38.52	7110	20231005	46.13	16900	-38.52	20240419	7360	41.17	20240123	16900	-38.52	20240419	7110	46.13	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
38	20240725	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	20	2	0.19	13636944110	1259206	882.17	10370	11250	10370	13480	7260	10370	10830.55	0.98	-79616	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3338	65.35	0.62	12	3.92	159.00	16678.00	16900	20240419	-38.52	7110	20231005	46.13	16900	-38.52	20240419	7360	41.17	20240123	16900	-38.52	20240419	7110	46.13	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
39	20240725	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10540	170	2	1.64	12684266960	1167982	818.26	10370	11250	10370	13480	7260	10370	10860.85	0.98	-67678	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3386	66.29	0.63	12	3.64	159.00	16678.00	16900	20240419	-37.63	7110	20231005	48.24	16900	-37.63	20240419	7360	43.21	20240123	16900	-37.63	20240419	7110	48.24	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
40	20240725	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10850	480	2	4.63	11324353380	1040010	728.60	10370	11250	10370	13480	7260	10370	10889.73	0.98	-63073	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3486	68.24	0.65	12	3.24	159.00	16678.00	16900	20240419	-35.80	7110	20231005	52.60	16900	-35.80	20240419	7360	47.42	20240123	16900	-35.80	20240419	7110	52.60	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
41	20240725	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10770	400	2	3.86	553649940	51913	36.37	10370	10890	10370	13480	7260	10370	10677.18	0.98	-903	10643	10506	10413	10276	10183	10460	10230	1606	3110	5000	6420	10	1	32128774	3460	67.74	0.65	12	0.16	159.00	16678.00	16900	20240419	-36.27	7110	20231005	51.48	16900	-36.27	20240419	7360	46.33	20240123	16900	-36.27	20240419	7110	51.48	20231005	3.52	N	006220	5000	1606 억	314436	N	N	63	N	N
42	20240724	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-60	5	-0.58	1471660600	141559	69.75	10380	10550	10320	13550	7310	10430	10396.10	0.98	691	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3332	65.22	0.62	12	0.44	159.00	16678.00	16900	20240419	-38.64	7110	20231005	45.85	16900	-38.64	20240419	7360	40.90	20240123	16900	-38.64	20240419	7110	45.85	20231005	3.62	N	006220	5000	1606 억	313745	N	N	63	N	N
43	20240724	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10360	-70	5	-0.67	1335050180	128370	63.25	10380	10550	10320	13550	7310	10430	10399.93	0.98	1396	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3329	65.16	0.62	12	0.40	159.00	16678.00	16900	20240419	-38.70	7110	20231005	45.71	16900	-38.70	20240419	7360	40.76	20240123	16900	-38.70	20240419	7110	45.71	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
44	20240724	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-60	5	-0.58	1091618450	104855	51.66	10380	10550	10320	13550	7310	10430	10410.68	0.98	5623	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3332	65.22	0.62	12	0.33	159.00	16678.00	16900	20240419	-38.64	7110	20231005	45.85	16900	-38.64	20240419	7360	40.90	20240123	16900	-38.64	20240419	7110	45.85	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
45	20240724	130216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	-40	5	-0.38	937942060	90038	44.36	10380	10550	10320	13550	7310	10430	10417.13	0.98	6580	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3338	65.35	0.62	12	0.28	159.00	16678.00	16900	20240419	-38.52	7110	20231005	46.13	16900	-38.52	20240419	7360	41.17	20240123	16900	-38.52	20240419	7110	46.13	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
46	20240724	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-60	5	-0.58	727918090	69819	34.40	10380	10550	10320	13550	7310	10430	10425.77	0.98	9098	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3332	65.22	0.62	12	0.22	159.00	16678.00	16900	20240419	-38.64	7110	20231005	45.85	16900	-38.64	20240419	7360	40.90	20240123	16900	-38.64	20240419	7110	45.85	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
47	20240724	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	-10	5	-0.10	589731820	56517	27.85	10380	10550	10320	13550	7310	10430	10434.62	0.98	10213	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3348	65.53	0.62	12	0.18	159.00	16678.00	16900	20240419	-38.34	7110	20231005	46.55	16900	-38.34	20240419	7360	41.58	20240123	16900	-38.34	20240419	7110	46.55	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
48	20240724	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10450	20	2	0.19	460475820	44093	21.73	10380	10550	10320	13550	7310	10430	10443.39	0.98	7674	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3357	65.72	0.63	12	0.14	159.00	16678.00	16900	20240419	-38.17	7110	20231005	46.98	16900	-38.17	20240419	7360	41.98	20240123	16900	-38.17	20240419	7110	46.98	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
49	20240724	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10450	20	2	0.19	68085340	6555	3.23	10380	10450	10370	13550	7310	10430	10384.28	0.98	2520	10643	10536	10393	10286	10143	10590	10340	1606	3120	5000	6460	10	1	32128774	3357	65.72	0.63	12	0.02	159.00	16678.00	16900	20240419	-38.17	7110	20231005	46.98	16900	-38.17	20240419	7360	41.98	20240123	16900	-38.17	20240419	7110	46.98	20231005	3.62	N	006220	5000	1606 억	313745	N	N	192	N	N
50	20240723	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10430	10	2	0.10	2068751370	198863	54.07	10250	10500	10250	13540	7300	10420	10402.87	0.78	64684	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3351	65.60	0.63	12	0.62	159.00	16678.00	16900	20240419	-38.28	7110	20231005	46.69	16900	-38.28	20240419	7360	41.71	20240123	16900	-38.28	20240419	7110	46.69	20231005	3.72	N	006220	5000	1606 억	249127	N	N	192	N	N
51	20240723	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10470	50	2	0.48	1847488380	177692	48.31	10250	10500	10250	13540	7300	10420	10397.14	0.78	59843	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3364	65.85	0.63	12	0.55	159.00	16678.00	16900	20240419	-38.05	7110	20231005	47.26	16900	-38.05	20240419	7360	42.26	20240123	16900	-38.05	20240419	7110	47.26	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
52	20240723	140214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10450	30	2	0.29	1701541990	163747	44.52	10250	10490	10250	13540	7300	10420	10391.29	0.78	51607	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3357	65.72	0.63	12	0.51	159.00	16678.00	16900	20240419	-38.17	7110	20231005	46.98	16900	-38.17	20240419	7360	41.98	20240123	16900	-38.17	20240419	7110	46.98	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
53	20240723	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10440	20	2	0.19	1457644440	140407	38.18	10250	10490	10250	13540	7300	10420	10381.57	0.78	39269	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3354	65.66	0.63	12	0.44	159.00	16678.00	16900	20240419	-38.22	7110	20231005	46.84	16900	-38.22	20240419	7360	41.85	20240123	16900	-38.22	20240419	7110	46.84	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
54	20240723	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10430	10	2	0.10	1289473010	124290	33.79	10250	10490	10250	13540	7300	10420	10374.71	0.78	28551	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3351	65.60	0.63	12	0.39	159.00	16678.00	16900	20240419	-38.28	7110	20231005	46.69	16900	-38.28	20240419	7360	41.71	20240123	16900	-38.28	20240419	7110	46.69	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
55	20240723	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10380	-40	5	-0.38	1080261590	104188	28.33	10250	10490	10250	13540	7300	10420	10368.39	0.78	18924	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3335	65.28	0.62	12	0.32	159.00	16678.00	16900	20240419	-38.58	7110	20231005	45.99	16900	-38.58	20240419	7360	41.03	20240123	16900	-38.58	20240419	7110	45.99	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
56	20240723	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	0	3	0.00	759573040	73349	19.94	10250	10490	10250	13540	7300	10420	10355.60	0.78	14581	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3348	65.53	0.62	12	0.23	159.00	16678.00	16900	20240419	-38.34	7110	20231005	46.55	16900	-38.34	20240419	7360	41.58	20240123	16900	-38.34	20240419	7110	46.55	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
57	20240723	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10340	-80	5	-0.77	95309870	9289	2.53	10250	10350	10250	13540	7300	10420	10260.51	0.78	868	11160	10790	10550	10180	9940	10670	10060	1606	3120	5000	6460	10	1	32128774	3322	65.03	0.62	12	0.03	159.00	16678.00	16900	20240419	-38.82	7110	20231005	45.43	16900	-38.82	20240419	7360	40.49	20240123	16900	-38.82	20240419	7110	45.43	20231005	3.72	N	006220	5000	1606 억	249127	N	N	48	N	N
58	20240722	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10420	-500	5	-4.58	3825222850	364586	117.57	10910	10920	10310	14190	7650	10920	10492.25	0.76	5377	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3348	65.53	0.62	12	1.13	159.00	16678.00	16900	20240419	-38.34	7110	20231005	46.55	16900	-38.34	20240419	7360	41.58	20240123	16900	-38.34	20240419	7110	46.55	20231005	3.66	N	006220	5000	1606 억	243751	N	N	48	N	N
59	20240722	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10400	-520	5	-4.76	3503832670	333723	107.62	10910	10920	10310	14190	7650	10920	10499.22	0.76	1108	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3341	65.41	0.62	12	1.04	159.00	16678.00	16900	20240419	-38.46	7110	20231005	46.27	16900	-38.46	20240419	7360	41.30	20240123	16900	-38.46	20240419	7110	46.27	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
60	20240722	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10400	-520	5	-4.76	3077172640	292604	94.36	10910	10920	10310	14190	7650	10920	10516.51	0.76	1975	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3341	65.41	0.62	12	0.91	159.00	16678.00	16900	20240419	-38.46	7110	20231005	46.27	16900	-38.46	20240419	7360	41.30	20240123	16900	-38.46	20240419	7110	46.27	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
61	20240722	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10410	-510	5	-4.67	2763075080	262389	84.61	10910	10920	10310	14190	7650	10920	10530.45	0.76	2647	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3345	65.47	0.62	12	0.82	159.00	16678.00	16900	20240419	-38.40	7110	20231005	46.41	16900	-38.40	20240419	7360	41.44	20240123	16900	-38.40	20240419	7110	46.41	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
62	20240722	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10480	-440	5	-4.03	2489749020	236149	76.15	10910	10920	10310	14190	7650	10920	10543.13	0.76	3380	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3367	65.91	0.63	12	0.74	159.00	16678.00	16900	20240419	-37.99	7110	20231005	47.40	16900	-37.99	20240419	7360	42.39	20240123	16900	-37.99	20240419	7110	47.40	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
63	20240722	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10470	-450	5	-4.12	2333040470	221218	71.34	10910	10920	10310	14190	7650	10920	10546.34	0.76	6517	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3364	65.85	0.63	12	0.69	159.00	16678.00	16900	20240419	-38.05	7110	20231005	47.26	16900	-38.05	20240419	7360	42.26	20240123	16900	-38.05	20240419	7110	47.26	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
64	20240722	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10370	-550	5	-5.04	1913446310	180862	58.32	10910	10920	10310	14190	7650	10920	10579.59	0.76	3045	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3332	65.22	0.62	12	0.56	159.00	16678.00	16900	20240419	-38.64	7110	20231005	45.85	16900	-38.64	20240419	7360	40.90	20240123	16900	-38.64	20240419	7110	45.85	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
65	20240722	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10900	-20	5	-0.18	111922810	10286	3.32	10910	10920	10820	14190	7650	10920	10881.08	0.76	-144	11266	11092	11006	10832	10746	11050	10790	1606	3270	5000	6770	10	1	32128774	3502	68.55	0.65	12	0.03	159.00	16678.00	16900	20240419	-35.50	7110	20231005	53.31	16900	-35.50	20240419	7360	48.10	20240123	16900	-35.50	20240419	7110	53.31	20231005	3.66	N	006220	5000	1606 억	243751	N	N	81	N	N
66	20240719	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	-100	5	-0.91	3315001900	301454	49.97	11060	11180	10920	14320	7720	11020	10996.70	0.84	-25483	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3508	68.68	0.65	12	0.94	159.00	16678.00	16900	20240419	-35.38	7110	20231005	53.59	16900	-35.38	20240419	7360	48.37	20240123	16900	-35.38	20240419	7110	53.59	20231005	3.70	N	006220	5000	1606 억	269131	N	N	81	N	N
67	20240719	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10950	-70	5	-0.64	3048381290	277061	45.93	11060	11180	10930	14320	7720	11020	11002.48	0.84	-21943	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3518	68.87	0.66	12	0.86	159.00	16678.00	16900	20240419	-35.21	7110	20231005	54.01	16900	-35.21	20240419	7360	48.78	20240123	16900	-35.21	20240419	7110	54.01	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
68	20240719	140214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10950	-70	5	-0.64	2656481670	241255	39.99	11060	11180	10940	14320	7720	11020	11011.05	0.84	-18152	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3518	68.87	0.66	12	0.75	159.00	16678.00	16900	20240419	-35.21	7110	20231005	54.01	16900	-35.21	20240419	7360	48.78	20240123	16900	-35.21	20240419	7110	54.01	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
69	20240719	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	-30	5	-0.27	2157158740	195687	32.44	11060	11180	10950	14320	7720	11020	11023.54	0.84	-1771	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3531	69.12	0.66	12	0.61	159.00	16678.00	16900	20240419	-34.97	7110	20231005	54.57	16900	-34.97	20240419	7360	49.32	20240123	16900	-34.97	20240419	7110	54.57	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
70	20240719	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10980	-40	5	-0.36	1918363420	173936	28.83	11060	11180	10950	14320	7720	11020	11029.20	0.84	1184	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3528	69.06	0.66	12	0.54	159.00	16678.00	16900	20240419	-35.03	7110	20231005	54.43	16900	-35.03	20240419	7360	49.18	20240123	16900	-35.03	20240419	7110	54.43	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
71	20240719	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	50	2	0.45	1645181090	149129	24.72	11060	11180	10950	14320	7720	11020	11032.04	0.84	3621	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3557	69.62	0.66	12	0.46	159.00	16678.00	16900	20240419	-34.50	7110	20231005	55.70	16900	-34.50	20240419	7360	50.41	20240123	16900	-34.50	20240419	7110	55.70	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
72	20240719	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11040	20	2	0.18	1092538780	99247	16.45	11060	11090	10950	14320	7720	11020	11008.12	0.84	-3157	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3547	69.43	0.66	12	0.31	159.00	16678.00	16900	20240419	-34.67	7110	20231005	55.27	16900	-34.67	20240419	7360	50.00	20240123	16900	-34.67	20240419	7110	55.27	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
73	20240719	090223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11040	20	2	0.18	115491220	10449	1.73	11060	11090	11040	14320	7720	11020	11057.55	0.84	-1606	11626	11322	11166	10862	10706	11245	10785	1606	3300	5000	6830	10	1	32128774	3547	69.43	0.66	12	0.03	159.00	16678.00	16900	20240419	-34.67	7110	20231005	55.27	16900	-34.67	20240419	7360	50.00	20240123	16900	-34.67	20240419	7110	55.27	20231005	3.70	N	006220	5000	1606 억	269131	N	N	60	N	N
74	20240718	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-100	5	-0.90	6587167980	589011	196.85	11430	11470	11010	14450	7790	11120	11184.11	1.09	-79838	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3541	69.31	0.66	12	1.83	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.73	N	006220	5000	1606 억	349022	N	N	60	N	N
75	20240718	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11040	-80	5	-0.72	6267685370	560034	187.16	11430	11470	11010	14450	7790	11120	11191.62	1.09	-74360	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3547	69.43	0.66	12	1.74	159.00	16678.00	16900	20240419	-34.67	7110	20231005	55.27	16900	-34.67	20240419	7360	50.00	20240123	16900	-34.67	20240419	7110	55.27	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
76	20240718	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	-10	5	-0.09	5885149100	525392	175.59	11430	11470	11010	14450	7790	11120	11201.44	1.09	-70473	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3570	69.87	0.67	12	1.64	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
77	20240718	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	-50	5	-0.45	5381181640	479998	160.41	11430	11470	11010	14450	7790	11120	11210.84	1.09	-68011	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3557	69.62	0.66	12	1.49	159.00	16678.00	16900	20240419	-34.50	7110	20231005	55.70	16900	-34.50	20240419	7360	50.41	20240123	16900	-34.50	20240419	7110	55.70	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
78	20240718	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-100	5	-0.90	5097788830	454292	151.82	11430	11470	11010	14450	7790	11120	11221.39	1.09	-65007	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3541	69.31	0.66	12	1.41	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
79	20240718	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-70	5	-0.63	4793315340	426699	142.60	11430	11470	11010	14450	7790	11120	11233.48	1.09	-60940	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3550	69.50	0.66	12	1.33	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
80	20240718	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-60	5	-0.54	3938604600	349317	116.74	11430	11470	11040	14450	7790	11120	11275.16	1.09	-60577	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3553	69.56	0.66	12	1.09	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
81	20240718	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11390	270	2	2.43	1003854500	88018	29.42	11430	11470	11320	14450	7790	11120	11405.10	1.09	-18322	11286	11202	11096	11012	10906	11150	10960	1606	3330	5000	6890	10	1	32128774	3659	71.64	0.68	12	0.27	159.00	16678.00	16900	20240419	-32.60	7110	20231005	60.20	16900	-32.60	20240419	7360	54.76	20240123	16900	-32.60	20240419	7110	60.20	20231005	3.73	N	006220	5000	1606 억	349022	N	N	98	N	N
82	20240717	160217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	50	2	0.45	2957956340	267587	59.78	11130	11180	10990	14390	7750	11070	11052.21	1.09	-837	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3573	69.94	0.67	12	0.83	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.76	N	006220	5000	1606 억	348914	N	N	98	N	N
83	20240717	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-20	5	-0.18	2565298540	232177	51.87	11130	11180	10990	14390	7750	11070	11048.60	1.09	-1793	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3550	69.50	0.66	12	0.72	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
84	20240717	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	-40	5	-0.36	2118271900	191792	42.85	11130	11180	10990	14390	7750	11070	11044.20	1.09	-14561	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3544	69.37	0.66	12	0.60	159.00	16678.00	16900	20240419	-34.73	7110	20231005	55.13	16900	-34.73	20240419	7360	49.86	20240123	16900	-34.73	20240419	7110	55.13	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
85	20240717	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-50	5	-0.45	1810460670	163883	36.61	11130	11180	10990	14390	7750	11070	11046.82	1.09	-15108	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3541	69.31	0.66	12	0.51	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
86	20240717	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	-40	5	-0.36	1675963100	151687	33.89	11130	11180	10990	14390	7750	11070	11048.37	1.09	-13479	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3544	69.37	0.66	12	0.47	159.00	16678.00	16900	20240419	-34.73	7110	20231005	55.13	16900	-34.73	20240419	7360	49.86	20240123	16900	-34.73	20240419	7110	55.13	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
87	20240717	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	-80	5	-0.72	1550713300	140321	31.35	11130	11180	10990	14390	7750	11070	11050.75	1.09	-12721	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3531	69.12	0.66	12	0.44	159.00	16678.00	16900	20240419	-34.97	7110	20231005	54.57	16900	-34.97	20240419	7360	49.32	20240123	16900	-34.97	20240419	7110	54.57	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
88	20240717	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	10	2	0.09	988941370	89387	19.97	11130	11180	11010	14390	7750	11070	11063.35	1.09	-9490	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3560	69.69	0.66	12	0.28	159.00	16678.00	16900	20240419	-34.44	7110	20231005	55.84	16900	-34.44	20240419	7360	50.54	20240123	16900	-34.44	20240419	7110	55.84	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
89	20240717	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	30	2	0.27	160092480	14396	3.22	11130	11180	11100	14390	7750	11070	11135.10	1.09	-2403	11623	11346	11153	10876	10683	11485	11015	1606	3320	5000	6860	10	1	32128774	3566	69.81	0.67	12	0.04	159.00	16678.00	16900	20240419	-34.32	7110	20231005	56.12	16900	-34.32	20240419	7360	50.82	20240123	16900	-34.32	20240419	7110	56.12	20231005	3.76	N	006220	5000	1606 억	348914	N	N	1	N	N
90	20240716	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	50	2	0.45	4857378290	434703	98.98	10960	11430	10960	14320	7720	11020	11174.08	1.00	29185	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3557	69.62	0.66	12	1.35	159.00	16678.00	16900	20240419	-34.50	7110	20231005	55.70	16900	-34.50	20240419	7360	50.41	20240123	16900	-34.50	20240419	7110	55.70	20231005	3.85	N	006220	5000	1606 억	320639	N	N	1	N	N
91	20240716	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	40	2	0.36	4665349910	417354	95.03	10960	11430	10960	14320	7720	11020	11178.41	1.00	33067	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3553	69.56	0.66	12	1.30	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
92	20240716	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	40	2	0.36	4380758610	391627	89.17	10960	11430	10960	14320	7720	11020	11186.05	1.00	33547	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3553	69.56	0.66	12	1.22	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
93	20240716	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	80	2	0.73	4147447270	370552	84.37	10960	11430	10960	14320	7720	11020	11192.63	1.00	35146	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3566	69.81	0.67	12	1.15	159.00	16678.00	16900	20240419	-34.32	7110	20231005	56.12	16900	-34.32	20240419	7360	50.82	20240123	16900	-34.32	20240419	7110	56.12	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
94	20240716	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	100	2	0.91	3842139880	343004	78.10	10960	11430	10960	14320	7720	11020	11201.45	1.00	38330	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3573	69.94	0.67	12	1.07	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
95	20240716	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	120	2	1.09	3409576740	304067	69.23	10960	11430	10960	14320	7720	11020	11213.25	1.00	38460	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3579	70.06	0.67	12	0.95	159.00	16678.00	16900	20240419	-34.08	7110	20231005	56.68	16900	-34.08	20240419	7360	51.36	20240123	16900	-34.08	20240419	7110	56.68	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
96	20240716	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11240	220	2	2.00	1773357880	158807	36.16	10960	11250	10960	14320	7720	11020	11166.76	1.00	19697	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3611	70.69	0.67	12	0.49	159.00	16678.00	16900	20240419	-33.49	7110	20231005	58.09	16900	-33.49	20240419	7360	52.72	20240123	16900	-33.49	20240419	7110	58.09	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
97	20240716	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	50	2	0.45	99623520	9061	2.06	10960	11090	10960	14320	7720	11020	10994.72	1.00	800	11673	11346	11143	10816	10613	11245	10715	1606	3300	5000	6830	10	1	32128774	3557	69.62	0.66	12	0.03	159.00	16678.00	16900	20240419	-34.50	7110	20231005	55.70	16900	-34.50	20240419	7360	50.41	20240123	16900	-34.50	20240419	7110	55.70	20231005	3.85	N	006220	5000	1606 억	320639	N	N	29	N	N
98	20240715	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-280	5	-2.48	4847987480	437192	45.25	11340	11470	10940	14690	7910	11300	11088.71	1.08	-26963	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3541	69.31	0.66	12	1.36	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.84	N	006220	5000	1606 억	347552	N	N	29	N	N
99	20240715	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-250	5	-2.21	4599211760	414626	42.91	11340	11470	10940	14690	7910	11300	11092.09	1.08	-25855	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3550	69.50	0.66	12	1.29	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
100	20240715	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	-310	5	-2.74	4252616370	383165	39.66	11340	11470	10940	14690	7910	11300	11098.29	1.08	-21957	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3531	69.12	0.66	12	1.19	159.00	16678.00	16900	20240419	-34.97	7110	20231005	54.57	16900	-34.97	20240419	7360	49.32	20240123	16900	-34.97	20240419	7110	54.57	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
101	20240715	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-280	5	-2.48	3953831020	355962	36.84	11340	11470	10940	14690	7910	11300	11107.08	1.08	-21344	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3541	69.31	0.66	12	1.11	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
102	20240715	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10980	-320	5	-2.83	3616491990	325267	33.66	11340	11470	10940	14690	7910	11300	11118.15	1.08	-16985	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3528	69.06	0.66	12	1.01	159.00	16678.00	16900	20240419	-35.03	7110	20231005	54.43	16900	-35.03	20240419	7360	49.18	20240123	16900	-35.03	20240419	7110	54.43	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
103	20240715	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	-190	5	-1.68	2084006270	186170	19.27	11340	11470	11030	14690	7910	11300	11193.71	1.08	-8266	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3570	69.87	0.67	12	0.58	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
104	20240715	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	-150	5	-1.33	1419952680	126418	13.08	11340	11470	11030	14690	7910	11300	11231.83	1.08	-10136	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3582	70.13	0.67	12	0.39	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
105	20240715	090217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11460	160	2	1.42	175539280	15386	1.59	11340	11470	11330	14690	7910	11300	11414.16	1.08	-3954	12180	11740	11510	11070	10840	11625	10955	1606	3390	5000	7000	10	1	32128774	3682	72.08	0.69	12	0.05	159.00	16678.00	16900	20240419	-32.19	7110	20231005	61.18	16900	-32.19	20240419	7360	55.71	20240123	16900	-32.19	20240419	7110	61.18	20231005	3.84	N	006220	5000	1606 억	347552	N	N	1	N	N
106	20240712	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11300	-200	5	-1.74	11095207360	954048	201.54	11770	11950	11280	14950	8050	11500	11629.64	1.45	-118224	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3631	71.07	0.68	12	2.97	159.00	16678.00	16900	20240419	-33.14	7110	20231005	58.93	16900	-33.14	20240419	7360	53.53	20240123	16900	-33.14	20240419	7110	58.93	20231005	3.90	N	006220	5000	1606 억	464517	N	N	1	N	N
107	20240712	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11280	-220	5	-1.91	10659777210	915521	193.40	11770	11950	11280	14950	8050	11500	11643.41	1.45	-112041	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3624	70.94	0.68	12	2.85	159.00	16678.00	16900	20240419	-33.25	7110	20231005	58.65	16900	-33.25	20240419	7360	53.26	20240123	16900	-33.25	20240419	7110	58.65	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
108	20240712	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-100	5	-0.87	9691815660	830238	175.38	11770	11950	11380	14950	8050	11500	11673.55	1.45	-95506	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3663	71.70	0.68	12	2.58	159.00	16678.00	16900	20240419	-32.54	7110	20231005	60.34	16900	-32.54	20240419	7360	54.89	20240123	16900	-32.54	20240419	7110	60.34	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
109	20240712	130217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11410	-90	5	-0.78	9274545880	793614	167.65	11770	11950	11390	14950	8050	11500	11686.48	1.45	-94802	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3666	71.76	0.68	12	2.47	159.00	16678.00	16900	20240419	-32.49	7110	20231005	60.48	16900	-32.49	20240419	7360	55.03	20240123	16900	-32.49	20240419	7110	60.48	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
110	20240712	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11540	40	2	0.35	8450737940	721589	152.43	11770	11950	11400	14950	8050	11500	11711.31	1.45	-86066	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3708	72.58	0.69	12	2.25	159.00	16678.00	16900	20240419	-31.72	7110	20231005	62.31	16900	-31.72	20240419	7360	56.79	20240123	16900	-31.72	20240419	7110	62.31	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
111	20240712	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	0	3	0.00	8017103370	683840	144.46	11770	11950	11400	14950	8050	11500	11723.67	1.45	-82751	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3695	72.33	0.69	12	2.13	159.00	16678.00	16900	20240419	-31.95	7110	20231005	61.74	16900	-31.95	20240419	7360	56.25	20240123	16900	-31.95	20240419	7110	61.74	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
112	20240712	100217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11700	200	2	1.74	5935556850	504164	106.50	11770	11950	11590	14950	8050	11500	11773.10	1.45	-47344	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3759	73.58	0.70	12	1.57	159.00	16678.00	16900	20240419	-30.77	7110	20231005	64.56	16900	-30.77	20240419	7360	58.97	20240123	16900	-30.77	20240419	7110	64.56	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
113	20240712	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11690	190	2	1.65	1166352380	99173	20.95	11770	11850	11650	14950	8050	11500	11760.94	1.45	-22112	12060	11780	11570	11290	11080	11920	11430	1606	3450	5000	7130	10	1	32128774	3756	73.52	0.70	12	0.31	159.00	16678.00	16900	20240419	-30.83	7110	20231005	64.42	16900	-30.83	20240419	7360	58.83	20240123	16900	-30.83	20240419	7110	64.42	20231005	3.90	N	006220	5000	1606 억	464517	N	N	104	N	N
114	20240711	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	110	2	0.97	5413226930	468009	172.52	11390	11850	11360	14800	7980	11390	11567.37	1.34	34102	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3695	72.33	0.69	12	1.46	159.00	16678.00	16900	20240419	-31.95	7110	20231005	61.74	16900	-31.95	20240419	7360	56.25	20240123	16900	-31.95	20240419	7110	61.74	20231005	3.90	N	006220	5000	1606 억	429926	N	N	104	N	N
115	20240711	150218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11490	100	2	0.88	4930079960	426007	157.04	11390	11850	11360	14800	7980	11390	11573.39	1.34	32537	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3692	72.26	0.69	12	1.33	159.00	16678.00	16900	20240419	-32.01	7110	20231005	61.60	16900	-32.01	20240419	7360	56.11	20240123	16900	-32.01	20240419	7110	61.60	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
116	20240711	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11500	110	2	0.97	4574237730	395041	145.62	11390	11850	11360	14800	7980	11390	11579.84	1.34	30931	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3695	72.33	0.69	12	1.23	159.00	16678.00	16900	20240419	-31.95	7110	20231005	61.74	16900	-31.95	20240419	7360	56.25	20240123	16900	-31.95	20240419	7110	61.74	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
117	20240711	130216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11520	130	2	1.14	2280145290	198025	73.00	11390	11620	11360	14800	7980	11390	11515.34	1.34	31603	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3701	72.45	0.69	12	0.62	159.00	16678.00	16900	20240419	-31.83	7110	20231005	62.03	16900	-31.83	20240419	7360	56.52	20240123	16900	-31.83	20240419	7110	62.03	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
118	20240711	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11510	120	2	1.05	2171619870	188591	69.52	11390	11620	11360	14800	7980	11390	11515.93	1.34	32335	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3698	72.39	0.69	12	0.59	159.00	16678.00	16900	20240419	-31.89	7110	20231005	61.88	16900	-31.89	20240419	7360	56.39	20240123	16900	-31.89	20240419	7110	61.88	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
119	20240711	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11470	80	2	0.70	2014323970	174886	64.47	11390	11620	11360	14800	7980	11390	11518.99	1.34	33387	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3685	72.14	0.69	12	0.54	159.00	16678.00	16900	20240419	-32.13	7110	20231005	61.32	16900	-32.13	20240419	7360	55.84	20240123	16900	-32.13	20240419	7110	61.32	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
120	20240711	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11540	150	2	1.32	1486692770	129098	47.59	11390	11620	11360	14800	7980	11390	11517.42	1.34	30689	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3708	72.58	0.69	12	0.40	159.00	16678.00	16900	20240419	-31.72	7110	20231005	62.31	16900	-31.72	20240419	7360	56.79	20240123	16900	-31.72	20240419	7110	62.31	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
121	20240711	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11420	30	2	0.26	78553000	6901	2.54	11390	11420	11360	14800	7980	11390	11380.96	1.34	-344	11710	11550	11430	11270	11150	11490	11210	1606	3410	5000	7060	10	1	32128774	3669	71.82	0.68	12	0.02	159.00	16678.00	16900	20240419	-32.43	7110	20231005	60.62	16900	-32.43	20240419	7360	55.16	20240123	16900	-32.43	20240419	7110	60.62	20231005	3.90	N	006220	5000	1606 억	429926	N	N	88	N	N
122	20240710	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11390	-30	5	-0.26	3063092540	268027	95.89	11420	11590	11310	14840	8000	11420	11428.38	1.26	24827	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3659	71.64	0.68	12	0.83	159.00	16678.00	16900	20240419	-32.60	7110	20231005	60.20	16900	-32.60	20240419	7360	54.76	20240123	16900	-32.60	20240419	7110	60.20	20231005	3.95	N	006220	5000	1606 억	405445	N	N	88	N	N
123	20240710	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11380	-40	5	-0.35	2720639990	237884	85.11	11420	11590	11310	14840	8000	11420	11436.84	1.26	24122	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3656	71.57	0.68	12	0.74	159.00	16678.00	16900	20240419	-32.66	7110	20231005	60.06	16900	-32.66	20240419	7360	54.62	20240123	16900	-32.66	20240419	7110	60.06	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
124	20240710	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11420	0	3	0.00	2327449290	203317	72.74	11420	11590	11310	14840	8000	11420	11447.39	1.26	23349	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3669	71.82	0.68	12	0.63	159.00	16678.00	16900	20240419	-32.43	7110	20231005	60.62	16900	-32.43	20240419	7360	55.16	20240123	16900	-32.43	20240419	7110	60.62	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
125	20240710	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11430	10	2	0.09	2149508890	187722	67.16	11420	11590	11310	14840	8000	11420	11450.49	1.26	23162	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3672	71.89	0.69	12	0.58	159.00	16678.00	16900	20240419	-32.37	7110	20231005	60.76	16900	-32.37	20240419	7360	55.30	20240123	16900	-32.37	20240419	7110	60.76	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
126	20240710	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11430	10	2	0.09	2028533650	177134	63.37	11420	11590	11310	14840	8000	11420	11451.97	1.26	22494	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3672	71.89	0.69	12	0.55	159.00	16678.00	16900	20240419	-32.37	7110	20231005	60.76	16900	-32.37	20240419	7360	55.30	20240123	16900	-32.37	20240419	7110	60.76	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
127	20240710	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11490	70	2	0.61	1409113210	123314	44.12	11420	11520	11310	14840	8000	11420	11427.03	1.26	22863	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3692	72.26	0.69	12	0.38	159.00	16678.00	16900	20240419	-32.01	7110	20231005	61.60	16900	-32.01	20240419	7360	56.11	20240123	16900	-32.01	20240419	7110	61.60	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
128	20240710	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11400	-20	5	-0.18	697641180	61189	21.89	11420	11490	11310	14840	8000	11420	11401.41	1.26	14811	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3663	71.70	0.68	12	0.19	159.00	16678.00	16900	20240419	-32.54	7110	20231005	60.34	16900	-32.54	20240419	7360	54.89	20240123	16900	-32.54	20240419	7110	60.34	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
129	20240710	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11430	10	2	0.09	59093070	5173	1.85	11420	11490	11420	14840	8000	11420	11423.37	1.26	-59	11520	11470	11380	11330	11240	11495	11355	1606	3420	5000	7080	10	1	32128774	3672	71.89	0.69	12	0.02	159.00	16678.00	16900	20240419	-32.37	7110	20231005	60.76	16900	-32.37	20240419	7360	55.30	20240123	16900	-32.37	20240419	7110	60.76	20231005	3.95	N	006220	5000	1606 억	405445	N	N	43	N	N
130	20240709	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11420	40	2	0.35	3100737660	273285	61.62	11290	11430	11290	14790	7970	11380	11345.83	1.17	30696	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3669	71.82	0.68	12	0.85	159.00	16678.00	16900	20240419	-32.43	7110	20231005	60.62	16900	-32.43	20240419	7360	55.16	20240123	16900	-32.43	20240419	7110	60.62	20231005	3.99	N	006220	5000	1606 억	374961	N	N	43	N	N
131	20240709	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11370	-10	5	-0.09	2773911700	244609	55.16	11290	11430	11290	14790	7970	11380	11340.15	1.17	27786	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3653	71.51	0.68	12	0.76	159.00	16678.00	16900	20240419	-32.72	7110	20231005	59.92	16900	-32.72	20240419	7360	54.48	20240123	16900	-32.72	20240419	7110	59.92	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
132	20240709	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-30	5	-0.26	2591559620	228562	51.54	11290	11430	11290	14790	7970	11380	11338.50	1.17	26560	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3647	71.38	0.68	12	0.71	159.00	16678.00	16900	20240419	-32.84	7110	20231005	59.63	16900	-32.84	20240419	7360	54.21	20240123	16900	-32.84	20240419	7110	59.63	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
133	20240709	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-70	5	-0.62	2003136720	176854	39.88	11290	11400	11290	14790	7970	11380	11326.43	1.17	16224	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3634	71.13	0.68	12	0.55	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
134	20240709	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-30	5	-0.26	1630956340	143966	32.46	11290	11400	11290	14790	7970	11380	11328.68	1.17	10506	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3647	71.38	0.68	12	0.45	159.00	16678.00	16900	20240419	-32.84	7110	20231005	59.63	16900	-32.84	20240419	7360	54.21	20240123	16900	-32.84	20240419	7110	59.63	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
135	20240709	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-30	5	-0.26	1321847910	116694	26.31	11290	11400	11290	14790	7970	11380	11327.36	1.17	9144	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3647	71.38	0.68	12	0.36	159.00	16678.00	16900	20240419	-32.84	7110	20231005	59.63	16900	-32.84	20240419	7360	54.21	20240123	16900	-32.84	20240419	7110	59.63	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
136	20240709	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11320	-60	5	-0.53	925591240	81784	18.44	11290	11400	11290	14790	7970	11380	11317.33	1.17	4687	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3637	71.19	0.68	12	0.25	159.00	16678.00	16900	20240419	-33.02	7110	20231005	59.21	16900	-33.02	20240419	7360	53.80	20240123	16900	-33.02	20240419	7110	59.21	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
137	20240709	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-70	5	-0.62	68887060	6099	1.38	11290	11360	11290	14790	7970	11380	11291.38	1.17	-652	11833	11606	11423	11196	11013	11515	11105	1606	3410	5000	7050	10	1	32128774	3634	71.13	0.68	12	0.02	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.99	N	006220	5000	1606 억	374961	N	N	123	N	N
138	20240708	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11380	-260	5	-2.23	4965956250	437427	69.16	11640	11650	11240	15130	8150	11640	11350.49	1.11	17978	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3656	71.57	0.68	12	1.36	159.00	16678.00	16900	20240419	-32.66	7110	20231005	60.06	16900	-32.66	20240419	7360	54.62	20240123	16900	-32.66	20240419	7110	60.06	20231005	3.96	N	006220	5000	1606 억	356901	N	N	123	N	N
139	20240708	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-330	5	-2.84	4584522580	403799	63.84	11640	11650	11240	15130	8150	11640	11351.24	1.11	16405	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3634	71.13	0.68	12	1.26	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
140	20240708	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-330	5	-2.84	4245760080	373843	59.11	11640	11650	11240	15130	8150	11640	11354.68	1.11	13883	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3634	71.13	0.68	12	1.16	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
141	20240708	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-330	5	-2.84	3934956280	346359	54.76	11640	11650	11240	15130	8150	11640	11358.37	1.11	10213	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3634	71.13	0.68	12	1.08	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
142	20240708	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11310	-330	5	-2.84	3585230180	315395	49.86	11640	11650	11240	15130	8150	11640	11364.69	1.11	11081	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3634	71.13	0.68	12	0.98	159.00	16678.00	16900	20240419	-33.08	7110	20231005	59.07	16900	-33.08	20240419	7360	53.67	20240123	16900	-33.08	20240419	7110	59.07	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
143	20240708	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11370	-270	5	-2.32	2583549240	226824	35.86	11640	11650	11240	15130	8150	11640	11386.61	1.11	2867	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3653	71.51	0.68	12	0.71	159.00	16678.00	16900	20240419	-32.72	7110	20231005	59.92	16900	-32.72	20240419	7360	54.48	20240123	16900	-32.72	20240419	7110	59.92	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
144	20240708	100214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11410	-230	5	-1.98	1940477560	170273	26.92	11640	11650	11240	15130	8150	11640	11391.71	1.11	-3030	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3666	71.76	0.68	12	0.53	159.00	16678.00	16900	20240419	-32.49	7110	20231005	60.48	16900	-32.49	20240419	7360	55.03	20240123	16900	-32.49	20240419	7110	60.48	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
145	20240708	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11360	-280	5	-2.41	566495250	49469	7.82	11640	11650	11240	15130	8150	11640	11438.78	1.11	-3332	12046	11842	11736	11532	11426	11790	11480	1606	3490	5000	7210	10	1	32128774	3650	71.45	0.68	12	0.15	159.00	16678.00	16900	20240419	-32.78	7110	20231005	59.77	16900	-32.78	20240419	7360	54.35	20240123	16900	-32.78	20240419	7110	59.77	20231005	3.96	N	006220	5000	1606 억	356901	N	N	214	N	N
146	20240705	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11640	-80	5	-0.68	7169831790	611632	56.54	11820	11940	11630	15230	8210	11720	11723.33	1.20	-29711	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3740	73.21	0.70	12	1.90	159.00	16678.00	16900	20240419	-31.12	7110	20231005	63.71	16900	-31.12	20240419	7360	58.15	20240123	16900	-31.12	20240419	7110	63.71	20231005	4.11	N	006220	5000	1606 억	386814	N	N	214	N	N
147	20240705	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11650	-70	5	-0.60	6597157740	562445	51.99	11820	11940	11630	15230	8210	11720	11729.43	1.20	-29769	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3743	73.27	0.70	12	1.75	159.00	16678.00	16900	20240419	-31.07	7110	20231005	63.85	16900	-31.07	20240419	7360	58.29	20240123	16900	-31.07	20240419	7110	63.85	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
148	20240705	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11770	50	2	0.43	5347448730	455311	42.09	11820	11940	11650	15230	8210	11720	11744.61	1.20	-13527	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3782	74.03	0.71	12	1.42	159.00	16678.00	16900	20240419	-30.36	7110	20231005	65.54	16900	-30.36	20240419	7360	59.92	20240123	16900	-30.36	20240419	7110	65.54	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
149	20240705	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	-40	5	-0.34	4815795310	410099	37.91	11820	11940	11650	15230	8210	11720	11743.01	1.20	-13125	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3753	73.46	0.70	12	1.28	159.00	16678.00	16900	20240419	-30.89	7110	20231005	64.28	16900	-30.89	20240419	7360	58.70	20240123	16900	-30.89	20240419	7110	64.28	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
150	20240705	120214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11750	30	2	0.26	4253621510	362045	33.47	11820	11940	11650	15230	8210	11720	11748.88	1.20	-16118	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3775	73.90	0.70	12	1.13	159.00	16678.00	16900	20240419	-30.47	7110	20231005	65.26	16900	-30.47	20240419	7360	59.65	20240123	16900	-30.47	20240419	7110	65.26	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
151	20240705	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11710	-10	5	-0.09	3587660800	305544	28.24	11820	11940	11650	15230	8210	11720	11741.88	1.20	-15158	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3762	73.65	0.70	12	0.95	159.00	16678.00	16900	20240419	-30.71	7110	20231005	64.70	16900	-30.71	20240419	7360	59.10	20240123	16900	-30.71	20240419	7110	64.70	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
152	20240705	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	-40	5	-0.34	2873950320	244520	22.60	11820	11940	11650	15230	8210	11720	11753.45	1.20	-22794	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3753	73.46	0.70	12	0.76	159.00	16678.00	16900	20240419	-30.89	7110	20231005	64.28	16900	-30.89	20240419	7360	58.70	20240123	16900	-30.89	20240419	7110	64.28	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
153	20240705	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11780	60	2	0.51	354010880	29944	2.77	11820	11850	11780	15230	8210	11720	11822.68	1.20	4451	12333	12026	11763	11456	11193	12180	11610	1606	3510	5000	7260	10	1	32128774	3785	74.09	0.71	12	0.09	159.00	16678.00	16900	20240419	-30.30	7110	20231005	65.68	16900	-30.30	20240419	7360	60.05	20240123	16900	-30.30	20240419	7110	65.68	20231005	4.11	N	006220	5000	1606 억	386814	N	N	2939	N	N
154	20240704	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11720	100	2	0.86	12576294100	1065518	27.36	11620	12070	11500	15100	8140	11620	11803.61	0.93	86827	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3765	73.71	0.70	12	3.32	159.00	16678.00	16900	20240419	-30.65	7110	20231005	64.84	16900	-30.65	20240419	7360	59.24	20240123	16900	-30.65	20240419	7110	64.84	20231005	3.73	N	006220	5000	1606 억	300203	N	N	2939	N	N
155	20240704	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11770	150	2	1.29	11621497820	984194	25.27	11620	12070	11500	15100	8140	11620	11808.70	0.93	74954	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3782	74.03	0.71	12	3.06	159.00	16678.00	16900	20240419	-30.36	7110	20231005	65.54	16900	-30.36	20240419	7360	59.92	20240123	16900	-30.36	20240419	7110	65.54	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
156	20240704	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11650	30	2	0.26	10946586960	926462	23.79	11620	12070	11500	15100	8140	11620	11816.09	0.93	65864	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3743	73.27	0.70	12	2.88	159.00	16678.00	16900	20240419	-31.07	7110	20231005	63.85	16900	-31.07	20240419	7360	58.29	20240123	16900	-31.07	20240419	7110	63.85	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
157	20240704	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11720	100	2	0.86	9567564310	807900	20.75	11620	12070	11500	15100	8140	11620	11843.31	0.93	35189	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3765	73.71	0.70	12	2.51	159.00	16678.00	16900	20240419	-30.65	7110	20231005	64.84	16900	-30.65	20240419	7360	59.24	20240123	16900	-30.65	20240419	7110	64.84	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
158	20240704	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11840	220	2	1.89	8786438000	741459	19.04	11620	12070	11500	15100	8140	11620	11851.11	0.93	30581	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3804	74.47	0.71	12	2.31	159.00	16678.00	16900	20240419	-29.94	7110	20231005	66.53	16900	-29.94	20240419	7360	60.87	20240123	16900	-29.94	20240419	7110	66.53	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
159	20240704	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11810	190	2	1.64	8190029080	691010	17.74	11620	12070	11500	15100	8140	11620	11853.24	0.93	36188	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3794	74.28	0.71	12	2.15	159.00	16678.00	16900	20240419	-30.12	7110	20231005	66.10	16900	-30.12	20240419	7360	60.46	20240123	16900	-30.12	20240419	7110	66.10	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
160	20240704	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11920	300	2	2.58	6620183680	558544	14.34	11620	12070	11500	15100	8140	11620	11853.79	0.93	21598	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3830	74.97	0.71	12	1.74	159.00	16678.00	16900	20240419	-29.47	7110	20231005	67.65	16900	-29.47	20240419	7360	61.96	20240123	16900	-29.47	20240419	7110	67.65	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
161	20240704	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11550	-70	5	-0.60	633188980	54685	1.40	11620	11630	11500	15100	8140	11620	11576.53	0.93	-2335	12900	12260	11840	11200	10780	12580	11520	1606	3480	5000	7200	10	1	32128774	3711	72.64	0.69	12	0.17	159.00	16678.00	16900	20240419	-31.66	7110	20231005	62.45	16900	-31.66	20240419	7360	56.93	20240123	16900	-31.66	20240419	7110	62.45	20231005	3.73	N	006220	5000	1606 억	300203	N	N	377	N	N
162	20240703	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11620	-90	5	-0.77	46552287490	3864010	51.88	11430	12480	11420	15220	8200	11710	12049.06	0.77	49877	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3733	73.08	0.70	12	12.03	159.00	16678.00	16900	20240419	-31.24	7110	20231005	63.43	16900	-31.24	20240419	7360	57.88	20240123	16900	-31.24	20240419	7110	63.43	20231005	3.74	N	006220	5000	1606 억	246687	N	N	377	N	N
163	20240703	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11660	-50	5	-0.43	45603921510	3782585	50.79	11430	12480	11420	15220	8200	11710	12057.56	0.77	52572	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3746	73.33	0.70	12	11.77	159.00	16678.00	16900	20240419	-31.01	7110	20231005	63.99	16900	-31.01	20240419	7360	58.42	20240123	16900	-31.01	20240419	7110	63.99	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
164	20240703	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11620	-90	5	-0.77	43876397240	3633874	48.79	11430	12480	11420	15220	8200	11710	12075.68	0.77	39121	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3733	73.08	0.70	12	11.31	159.00	16678.00	16900	20240419	-31.24	7110	20231005	63.43	16900	-31.24	20240419	7360	57.88	20240123	16900	-31.24	20240419	7110	63.43	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
165	20240703	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11870	160	2	1.37	41156814080	3402845	45.69	11430	12480	11420	15220	8200	11710	12096.41	0.77	519	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3814	74.65	0.71	12	10.59	159.00	16678.00	16900	20240419	-29.76	7110	20231005	66.95	16900	-29.76	20240419	7360	61.28	20240123	16900	-29.76	20240419	7110	66.95	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
166	20240703	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12010	300	2	2.56	38967946990	3219606	43.23	11430	12480	11420	15220	8200	11710	12105.04	0.77	-18212	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3859	75.53	0.72	12	10.02	159.00	16678.00	16900	20240419	-28.93	7110	20231005	68.92	16900	-28.93	20240419	7360	63.18	20240123	16900	-28.93	20240419	7110	68.92	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
167	20240703	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12290	580	2	4.95	34267866500	2830820	38.01	11430	12480	11420	15220	8200	11710	12107.23	0.77	-30431	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3949	77.30	0.74	12	8.81	159.00	16678.00	16900	20240419	-27.28	7110	20231005	72.86	16900	-27.28	20240419	7360	66.98	20240123	16900	-27.28	20240419	7110	72.86	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
168	20240703	100214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11900	190	2	1.62	10735422230	907799	12.19	11430	12130	11420	15220	8200	11710	11827.57	0.77	11874	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3823	74.84	0.71	12	2.83	159.00	16678.00	16900	20240419	-29.59	7110	20231005	67.37	16900	-29.59	20240419	7360	61.68	20240123	16900	-29.59	20240419	7110	67.37	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
169	20240703	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11600	-110	5	-0.94	1228072370	106854	1.43	11430	11620	11420	15220	8200	11710	11460.49	0.77	13051	13136	12422	11786	11072	10436	12780	11430	1606	3510	5000	7260	10	1	32128774	3727	72.96	0.70	12	0.33	159.00	16678.00	16900	20240419	-31.36	7110	20231005	63.15	16900	-31.36	20240419	7360	57.61	20240123	16900	-31.36	20240419	7110	63.15	20231005	3.74	N	006220	5000	1606 억	246687	N	N	7761	N	N
170	20240702	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11710	580	2	5.21	88454878650	7367151	5938.90	11230	12500	11150	14460	7800	11130	12006.80	1.09	-90188	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3762	73.65	0.70	12	22.93	159.00	16678.00	16900	20240419	-30.71	7110	20231005	64.70	16900	-30.71	20240419	7360	59.10	20240123	16900	-30.71	20240419	7110	64.70	20231005	3.78	N	006220	5000	1606 억	349941	N	N	7761	N	N
171	20240702	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11620	490	2	4.40	86988877850	7241060	5837.26	11230	12500	11150	14460	7800	11130	12013.28	1.09	-95605	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3733	73.08	0.70	12	22.54	159.00	16678.00	16900	20240419	-31.24	7110	20231005	63.43	16900	-31.24	20240419	7360	57.88	20240123	16900	-31.24	20240419	7110	63.43	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
172	20240702	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11850	720	2	6.47	82070179990	6822352	5499.72	11230	12500	11150	14460	7800	11130	12029.60	1.09	-111466	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3807	74.53	0.71	12	21.23	159.00	16678.00	16900	20240419	-29.88	7110	20231005	66.67	16900	-29.88	20240419	7360	61.01	20240123	16900	-29.88	20240419	7110	66.67	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
173	20240702	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	550	2	4.94	74193968550	6159556	4965.42	11230	12500	11150	14460	7800	11130	12045.34	1.09	-108057	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3753	73.46	0.70	12	19.17	159.00	16678.00	16900	20240419	-30.89	7110	20231005	64.28	16900	-30.89	20240419	7360	58.70	20240123	16900	-30.89	20240419	7110	64.28	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
174	20240702	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11580	450	2	4.04	70054385630	5805685	4680.15	11230	12500	11150	14460	7800	11130	12066.52	1.09	-108152	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3721	72.83	0.69	12	18.07	159.00	16678.00	16900	20240419	-31.48	7110	20231005	62.87	16900	-31.48	20240419	7360	57.34	20240123	16900	-31.48	20240419	7110	62.87	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
175	20240702	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11630	500	2	4.49	67217847460	5562030	4483.74	11230	12500	11150	14460	7800	11130	12085.13	1.09	-114292	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3737	73.14	0.70	12	17.31	159.00	16678.00	16900	20240419	-31.18	7110	20231005	63.57	16900	-31.18	20240419	7360	58.02	20240123	16900	-31.18	20240419	7110	63.57	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
176	20240702	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12170	1040	2	9.34	48284003810	3983690	3211.38	11230	12500	11150	14460	7800	11130	12120.42	1.09	-119095	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3910	76.54	0.73	12	12.40	159.00	16678.00	16900	20240419	-27.99	7110	20231005	71.17	16900	-27.99	20240419	7360	65.35	20240123	16900	-27.99	20240419	7110	71.17	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
177	20240702	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	100	2	0.90	251683770	22405	18.06	11230	11270	11220	14460	7800	11130	11233.38	1.09	169	11296	11212	11146	11062	10996	11180	11030	1606	3330	5000	6900	10	1	32128774	3608	70.63	0.67	12	0.07	159.00	16678.00	16900	20240419	-33.55	7110	20231005	57.95	16900	-33.55	20240419	7360	52.58	20240123	16900	-33.55	20240419	7110	57.95	20231005	3.78	N	006220	5000	1606 억	349941	N	N	126	N	N
178	20240701	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	20	2	0.18	1347245350	121167	109.13	11220	11230	11080	14440	7780	11110	11118.85	1.10	-4193	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3576	70.00	0.67	12	0.38	159.00	16678.00	16900	20240419	-34.14	7110	20231005	56.54	16900	-34.14	20240419	7360	51.22	20240123	16900	-34.14	20240419	7110	56.54	20231005	3.83	N	006220	5000	1606 억	354108	N	N	126	N	N
179	20240701	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	10	2	0.09	1252379820	112638	101.45	11220	11230	11080	14440	7780	11110	11118.63	1.10	-4094	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3573	69.94	0.67	12	0.35	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
180	20240701	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	10	2	0.09	1045456090	94023	84.68	11220	11230	11080	14440	7780	11110	11119.15	1.10	-4788	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3573	69.94	0.67	12	0.29	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
181	20240701	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	10	2	0.09	904669230	81349	73.27	11220	11230	11080	14440	7780	11110	11120.84	1.10	-4711	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3573	69.94	0.67	12	0.25	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
182	20240701	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	-10	5	-0.09	808744490	72709	65.49	11220	11230	11080	14440	7780	11110	11123.03	1.10	-4563	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3566	69.81	0.67	12	0.23	159.00	16678.00	16900	20240419	-34.32	7110	20231005	56.12	16900	-34.32	20240419	7360	50.82	20240123	16900	-34.32	20240419	7110	56.12	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
183	20240701	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	0	3	0.00	675919280	60744	54.71	11220	11230	11080	14440	7780	11110	11127.34	1.10	-4826	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3570	69.87	0.67	12	0.19	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
184	20240701	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	40	2	0.36	417987660	37514	33.79	11220	11230	11100	14440	7780	11110	11142.18	1.10	3055	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3582	70.13	0.67	12	0.12	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N
185	20240701	090212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	20	2	0.18	49776490	4446	4.00	11220	11230	11130	14440	7780	11110	11195.79	1.10	-1055	11283	11196	11113	11026	10943	11240	11070	1606	3330	5000	6880	10	1	32128774	3576	70.00	0.67	12	0.01	159.00	16678.00	16900	20240419	-34.14	7110	20231005	56.54	16900	-34.14	20240419	7360	51.22	20240123	16900	-34.14	20240419	7110	56.54	20231005	3.83	N	006220	5000	1606 억	354108	N	N	98	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History