KissMeData/006220/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	20240830	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	100	2	1.10	591987180	64823	89.12	9080	9220	9070	11840	6380	9110	9132.34	0.88	9622	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2959	57.92	0.55	12	0.20	159.00	16678.00	16900	20240419	-45.50	7110	20231005	29.54	16900	-45.50	20240419	7360	25.14	20240123	16900	-45.50	20240419	7110	29.54	20231005	2.24	N	006220	5000	1606 억	283686	N	N	14	N	N
3	20240830	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	80	2	0.88	498251650	54632	75.11	9080	9220	9070	11840	6380	9110	9120.14	0.88	8712	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2953	57.80	0.55	12	0.17	159.00	16678.00	16900	20240419	-45.62	7110	20231005	29.25	16900	-45.62	20240419	7360	24.86	20240123	16900	-45.62	20240419	7110	29.25	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
4	20240830	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	10	2	0.11	385715370	42346	58.22	9080	9170	9070	11840	6380	9110	9108.66	0.88	2648	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2930	57.36	0.55	12	0.13	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
5	20240830	130216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-20	5	-0.22	357875960	39287	54.01	9080	9170	9070	11840	6380	9110	9109.27	0.88	2807	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2921	57.17	0.55	12	0.12	159.00	16678.00	16900	20240419	-46.21	7110	20231005	27.85	16900	-46.21	20240419	7360	23.51	20240123	16900	-46.21	20240419	7110	27.85	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
6	20240830	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	10	2	0.11	280845680	30823	42.38	9080	9170	9070	11840	6380	9110	9111.56	0.88	8118	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2930	57.36	0.55	12	0.10	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
7	20240830	110217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	10	2	0.11	264422860	29022	39.90	9080	9170	9070	11840	6380	9110	9111.12	0.88	8262	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2930	57.36	0.55	12	0.09	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
8	20240830	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	0	3	0.00	146866530	16127	22.17	9080	9170	9070	11840	6380	9110	9106.87	0.88	1480	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2927	57.30	0.55	12	0.05	159.00	16678.00	16900	20240419	-46.09	7110	20231005	28.13	16900	-46.09	20240419	7360	23.78	20240123	16900	-46.09	20240419	7110	28.13	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
9	20240830	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	-30	5	-0.33	20775040	2288	3.15	9080	9080	9080	11840	6380	9110	9080.00	0.88	913	9490	9300	9110	8920	8730	9395	9015	1606	2730	5000	5640	10	1	32128774	2917	57.11	0.54	12	0.01	159.00	16678.00	16900	20240419	-46.27	7110	20231005	27.71	16900	-46.27	20240419	7360	23.37	20240123	16900	-46.27	20240419	7110	27.71	20231005	2.24	N	006220	5000	1606 억	283686	N	N	0	N	N
10	20240829	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	-10	5	-0.11	644418960	71070	51.01	9030	9300	8920	11850	6390	9120	9067.30	0.85	9245	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2927	57.30	0.55	12	0.22	159.00	16678.00	16900	20240419	-46.09	7110	20231005	28.13	16900	-46.09	20240419	7360	23.78	20240123	16900	-46.09	20240419	7110	28.13	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
11	20240829	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9150	30	2	0.33	599118630	66103	47.45	9030	9300	8920	11850	6390	9120	9063.40	0.85	7723	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2940	57.55	0.55	12	0.21	159.00	16678.00	16900	20240419	-45.86	7110	20231005	28.69	16900	-45.86	20240419	7360	24.32	20240123	16900	-45.86	20240419	7110	28.69	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
12	20240829	140220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	-40	5	-0.44	452344680	49962	35.86	9030	9300	8920	11850	6390	9120	9053.76	0.85	2481	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2917	57.11	0.54	12	0.16	159.00	16678.00	16900	20240419	-46.27	7110	20231005	27.71	16900	-46.27	20240419	7360	23.37	20240123	16900	-46.27	20240419	7110	27.71	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
13	20240829	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	-60	5	-0.66	410598570	45352	32.55	9030	9300	8920	11850	6390	9120	9053.58	0.85	1180	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2911	56.98	0.54	12	0.14	159.00	16678.00	16900	20240419	-46.39	7110	20231005	27.43	16900	-46.39	20240419	7360	23.10	20240123	16900	-46.39	20240419	7110	27.43	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
14	20240829	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9040	-80	5	-0.88	350477140	38708	27.79	9030	9300	8920	11850	6390	9120	9054.37	0.85	-840	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2904	56.86	0.54	12	0.12	159.00	16678.00	16900	20240419	-46.51	7110	20231005	27.14	16900	-46.51	20240419	7360	22.83	20240123	16900	-46.51	20240419	7110	27.14	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
15	20240829	110222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-30	5	-0.33	265625340	29318	21.04	9030	9300	8920	11850	6390	9120	9060.12	0.85	-873	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2921	57.17	0.55	12	0.09	159.00	16678.00	16900	20240419	-46.21	7110	20231005	27.85	16900	-46.21	20240419	7360	23.51	20240123	16900	-46.21	20240419	7110	27.85	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
16	20240829	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	-40	5	-0.44	193208380	21347	15.32	9030	9300	8920	11850	6390	9120	9050.81	0.85	-2569	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2917	57.11	0.54	12	0.07	159.00	16678.00	16900	20240419	-46.27	7110	20231005	27.71	16900	-46.27	20240419	7360	23.37	20240123	16900	-46.27	20240419	7110	27.71	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
17	20240829	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8990	-130	5	-1.43	74677020	8293	5.95	9030	9110	8980	11850	6390	9120	9004.67	0.85	-4389	9533	9326	9193	8986	8853	9260	8920	1606	2730	5000	5650	10	1	32128774	2888	56.54	0.54	12	0.03	159.00	16678.00	16900	20240419	-46.80	7110	20231005	26.44	16900	-46.80	20240419	7360	22.15	20240123	16900	-46.80	20240419	7110	26.44	20231005	2.26	N	006220	5000	1606 억	272191	N	N	486	N	N
18	20240828	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-240	5	-2.56	1266718040	138323	217.94	9360	9400	9060	12160	6560	9360	9157.68	1.01	-52451	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2930	57.36	0.55	12	0.43	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	2.27	N	006220	5000	1606 억	325100	N	N	486	N	N
19	20240828	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9080	-280	5	-2.99	1161314200	126754	199.71	9360	9400	9060	12160	6560	9360	9161.95	1.01	-54862	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2917	57.11	0.54	12	0.39	159.00	16678.00	16900	20240419	-46.27	7110	20231005	27.71	16900	-46.27	20240419	7360	23.37	20240123	16900	-46.27	20240419	7110	27.71	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
20	20240828	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	-260	5	-2.78	973396010	106058	167.10	9360	9400	9060	12160	6560	9360	9177.96	1.01	-47180	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2924	57.23	0.55	12	0.33	159.00	16678.00	16900	20240419	-46.15	7110	20231005	27.99	16900	-46.15	20240419	7360	23.64	20240123	16900	-46.15	20240419	7110	27.99	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
21	20240828	130216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9070	-290	5	-3.10	914807420	99606	156.94	9360	9400	9060	12160	6560	9360	9184.26	1.01	-43495	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2914	57.04	0.54	12	0.31	159.00	16678.00	16900	20240419	-46.33	7110	20231005	27.57	16900	-46.33	20240419	7360	23.23	20240123	16900	-46.33	20240419	7110	27.57	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
22	20240828	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9090	-270	5	-2.88	836976240	91039	143.44	9360	9400	9060	12160	6560	9360	9193.60	1.01	-40653	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2921	57.17	0.55	12	0.28	159.00	16678.00	16900	20240419	-46.21	7110	20231005	27.85	16900	-46.21	20240419	7360	23.51	20240123	16900	-46.21	20240419	7110	27.85	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
23	20240828	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9150	-210	5	-2.24	532302150	57606	90.76	9360	9400	9150	12160	6560	9360	9240.39	1.01	-22329	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2940	57.55	0.55	12	0.18	159.00	16678.00	16900	20240419	-45.86	7110	20231005	28.69	16900	-45.86	20240419	7360	24.32	20240123	16900	-45.86	20240419	7110	28.69	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
24	20240828	100220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-90	5	-0.96	219098520	23569	37.13	9360	9400	9240	12160	6560	9360	9296.05	1.01	-1768	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2978	58.30	0.56	12	0.07	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
25	20240828	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	-70	5	-0.75	11872430	1270	2.00	9360	9360	9290	12160	6560	9360	9348.37	1.01	465	9486	9422	9316	9252	9146	9455	9285	1606	2800	5000	5800	10	1	32128774	2985	58.43	0.56	12	0.00	159.00	16678.00	16900	20240419	-45.03	7110	20231005	30.66	16900	-45.03	20240419	7360	26.22	20240123	16900	-45.03	20240419	7110	30.66	20231005	2.27	N	006220	5000	1606 억	325100	N	N	839	N	N
26	20240827	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	60	2	0.65	587816760	63262	51.69	9320	9380	9210	12090	6510	9300	9291.75	0.98	10418	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	3007	58.87	0.56	12	0.20	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.31	N	006220	5000	1606 억	313491	N	N	839	N	N
27	20240827	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	60	2	0.65	535939990	57718	47.16	9320	9380	9210	12090	6510	9300	9285.49	0.98	8211	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	3007	58.87	0.56	12	0.18	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
28	20240827	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	20	2	0.22	410054320	44242	36.15	9320	9340	9210	12090	6510	9300	9268.44	0.98	-1176	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2994	58.62	0.56	12	0.14	159.00	16678.00	16900	20240419	-44.85	7110	20231005	31.08	16900	-44.85	20240419	7360	26.63	20240123	16900	-44.85	20240419	7110	31.08	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
29	20240827	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	20	2	0.22	320963200	34654	28.31	9320	9340	9210	12090	6510	9300	9261.94	0.98	-4358	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2994	58.62	0.56	12	0.11	159.00	16678.00	16900	20240419	-44.85	7110	20231005	31.08	16900	-44.85	20240419	7360	26.63	20240123	16900	-44.85	20240419	7110	31.08	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
30	20240827	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	0	3	0.00	289327920	31247	25.53	9320	9340	9210	12090	6510	9300	9259.38	0.98	-4352	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2988	58.49	0.56	12	0.10	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
31	20240827	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9230	-70	5	-0.75	234605600	25343	20.71	9320	9340	9210	12090	6510	9300	9257.22	0.98	-7455	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2965	58.05	0.55	12	0.08	159.00	16678.00	16900	20240419	-45.38	7110	20231005	29.82	16900	-45.38	20240419	7360	25.41	20240123	16900	-45.38	20240419	7110	29.82	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
32	20240827	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-30	5	-0.32	194581160	21016	17.17	9320	9340	9210	12090	6510	9300	9258.72	0.98	-7123	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2978	58.30	0.56	12	0.07	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
33	20240827	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	0	3	0.00	38416710	4128	3.37	9320	9340	9290	12090	6510	9300	9306.37	0.98	-3371	9646	9472	9386	9212	9126	9430	9170	1606	2790	5000	5760	10	1	32128774	2988	58.49	0.56	12	0.01	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.31	N	006220	5000	1606 억	313491	N	N	171	N	N
34	20240826	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	-200	5	-2.11	1145052020	121996	108.47	9500	9560	9300	12350	6650	9500	9386.08	1.12	-46151	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	2988	58.49	0.56	12	0.38	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.32	N	006220	5000	1606 억	358341	N	N	171	N	N
35	20240826	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	-200	5	-2.11	1059448500	112800	100.29	9500	9560	9300	12350	6650	9500	9392.22	1.12	-45057	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	2988	58.49	0.56	12	0.35	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
36	20240826	140215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-150	5	-1.58	880698480	93635	83.25	9500	9560	9320	12350	6650	9500	9405.60	1.12	-39884	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3004	58.81	0.56	12	0.29	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
37	20240826	130216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-140	5	-1.47	769832220	81767	72.70	9500	9560	9350	12350	6650	9500	9414.89	1.12	-33757	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3007	58.87	0.56	12	0.25	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
38	20240826	120214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-150	5	-1.58	668546930	70944	63.08	9500	9560	9350	12350	6650	9500	9423.53	1.12	-30069	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3004	58.81	0.56	12	0.22	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
39	20240826	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-140	5	-1.47	571328920	60560	53.84	9500	9560	9360	12350	6650	9500	9434.04	1.12	-22614	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3007	58.87	0.56	12	0.19	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
40	20240826	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	-100	5	-1.05	348119030	36811	32.73	9500	9560	9370	12350	6650	9500	9456.86	1.12	-9445	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3020	59.12	0.56	12	0.11	159.00	16678.00	16900	20240419	-44.38	7110	20231005	32.21	16900	-44.38	20240419	7360	27.72	20240123	16900	-44.38	20240419	7110	32.21	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
41	20240826	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	30	2	0.32	25037370	2634	2.34	9500	9530	9490	12350	6650	9500	9505.57	1.12	-413	9660	9580	9440	9360	9220	9620	9400	1606	2850	5000	5890	10	1	32128774	3062	59.94	0.57	12	0.01	159.00	16678.00	16900	20240419	-43.61	7110	20231005	34.04	16900	-43.61	20240419	7360	29.48	20240123	16900	-43.61	20240419	7110	34.04	20231005	2.32	N	006220	5000	1606 억	358341	N	N	52	N	N
42	20240823	160216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	70	2	0.74	1042386550	110948	127.17	9420	9520	9300	12250	6610	9430	9394.75	1.08	12339	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3052	59.75	0.57	12	0.35	159.00	16678.00	16900	20240419	-43.79	7110	20231005	33.61	16900	-43.79	20240419	7360	29.08	20240123	16900	-43.79	20240419	7110	33.61	20231005	2.36	N	006220	5000	1606 억	346387	N	N	52	N	N
43	20240823	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9480	50	2	0.53	962845210	102551	117.55	9420	9520	9300	12250	6610	9430	9388.94	1.08	7602	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3046	59.62	0.57	12	0.32	159.00	16678.00	16900	20240419	-43.91	7110	20231005	33.33	16900	-43.91	20240419	7360	28.80	20240123	16900	-43.91	20240419	7110	33.33	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
44	20240823	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	0	3	0.00	862388170	91930	105.37	9420	9470	9300	12250	6610	9430	9380.92	1.08	1092	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3030	59.31	0.57	12	0.29	159.00	16678.00	16900	20240419	-44.20	7110	20231005	32.63	16900	-44.20	20240419	7360	28.12	20240123	16900	-44.20	20240419	7110	32.63	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
45	20240823	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-90	5	-0.95	712477770	76047	87.17	9420	9460	9300	12250	6610	9430	9368.91	1.08	-12253	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3001	58.74	0.56	12	0.24	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
46	20240823	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-90	5	-0.95	611595330	65242	74.78	9420	9460	9300	12250	6610	9430	9374.26	1.08	-12380	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3001	58.74	0.56	12	0.20	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
47	20240823	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-90	5	-0.95	546399450	58253	66.77	9420	9460	9300	12250	6610	9430	9379.76	1.08	-12575	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3001	58.74	0.56	12	0.18	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
48	20240823	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9420	-10	5	-0.11	252455780	26851	30.78	9420	9460	9340	12250	6610	9430	9402.10	1.08	3041	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3027	59.25	0.56	12	0.08	159.00	16678.00	16900	20240419	-44.26	7110	20231005	32.49	16900	-44.26	20240419	7360	27.99	20240123	16900	-44.26	20240419	7110	32.49	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
49	20240823	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	-20	5	-0.21	54217470	5756	6.60	9420	9430	9350	12250	6610	9430	9419.30	1.08	428	9736	9582	9466	9312	9196	9525	9255	1606	2820	5000	5840	10	1	32128774	3023	59.18	0.56	12	0.02	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.36	N	006220	5000	1606 억	346387	N	N	43	N	N
50	20240822	160215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-100	5	-1.05	794917820	84277	42.14	9530	9620	9350	12380	6680	9530	9432.21	1.55	-6500	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3030	59.31	0.57	12	0.26	159.00	16678.00	16900	20240419	-44.20	7110	20231005	32.63	16900	-44.20	20240419	7360	28.12	20240123	16900	-44.20	20240419	7110	32.63	20231005	2.39	N	006220	5000	1606 억	497570	N	N	43	N	N
51	20240822	150215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-100	5	-1.05	748197310	79317	39.66	9530	9620	9350	12380	6680	9530	9433.00	1.55	-7519	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3030	59.31	0.57	12	0.25	159.00	16678.00	16900	20240419	-44.20	7110	20231005	32.63	16900	-44.20	20240419	7360	28.12	20240123	16900	-44.20	20240419	7110	32.63	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
52	20240822	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9440	-90	5	-0.94	658756390	69812	34.91	9530	9620	9350	12380	6680	9530	9436.15	1.55	-10055	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3033	59.37	0.57	12	0.22	159.00	16678.00	16900	20240419	-44.14	7110	20231005	32.77	16900	-44.14	20240419	7360	28.26	20240123	16900	-44.14	20240419	7110	32.77	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
53	20240822	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	-140	5	-1.47	589066190	62399	31.20	9530	9620	9350	12380	6680	9530	9440.31	1.55	-13657	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3017	59.06	0.56	12	0.19	159.00	16678.00	16900	20240419	-44.44	7110	20231005	32.07	16900	-44.44	20240419	7360	27.58	20240123	16900	-44.44	20240419	7110	32.07	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
54	20240822	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	-120	5	-1.26	521512730	55197	27.60	9530	9620	9350	12380	6680	9530	9448.21	1.55	-13302	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3023	59.18	0.56	12	0.17	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
55	20240822	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	-120	5	-1.26	463501850	49023	24.51	9530	9620	9350	12380	6680	9530	9454.78	1.55	-14796	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3023	59.18	0.56	12	0.15	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
56	20240822	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-70	5	-0.73	262221220	27618	13.81	9530	9620	9410	12380	6680	9530	9494.58	1.55	-8507	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3039	59.50	0.57	12	0.09	159.00	16678.00	16900	20240419	-44.02	7110	20231005	33.05	16900	-44.02	20240419	7360	28.53	20240123	16900	-44.02	20240419	7110	33.05	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
57	20240822	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	60	2	0.63	10259760	1076	0.54	9530	9590	9530	12380	6680	9530	9535.09	1.55	431	9956	9742	9626	9412	9296	9685	9355	1606	2850	5000	5900	10	1	32128774	3081	60.31	0.58	12	0.00	159.00	16678.00	16900	20240419	-43.25	7110	20231005	34.88	16900	-43.25	20240419	7360	30.30	20240123	16900	-43.25	20240419	7110	34.88	20231005	2.39	N	006220	5000	1606 억	497570	N	N	516	N	N
58	20240821	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	-120	5	-1.24	1923271820	199286	90.48	9700	9840	9510	12540	6760	9650	9650.84	1.64	-28880	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3062	59.94	0.57	12	0.62	159.00	16678.00	16900	20240419	-43.61	7110	20231005	34.04	16900	-43.61	20240419	7360	29.48	20240123	16900	-43.61	20240419	7110	34.04	20231005	2.36	N	006220	5000	1606 억	527817	N	N	516	N	N
59	20240821	150216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-100	5	-1.04	1870820490	193787	87.98	9700	9840	9510	12540	6760	9650	9654.01	1.64	-30115	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3068	60.06	0.57	12	0.60	159.00	16678.00	16900	20240419	-43.49	7110	20231005	34.32	16900	-43.49	20240419	7360	29.76	20240123	16900	-43.49	20240419	7110	34.32	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
60	20240821	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	-120	5	-1.24	1778766060	184137	83.60	9700	9840	9510	12540	6760	9650	9660.02	1.64	-31678	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3062	59.94	0.57	12	0.57	159.00	16678.00	16900	20240419	-43.61	7110	20231005	34.04	16900	-43.61	20240419	7360	29.48	20240123	16900	-43.61	20240419	7110	34.04	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
61	20240821	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-110	5	-1.14	1597500320	165113	74.96	9700	9840	9510	12540	6760	9650	9675.22	1.64	-26901	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3065	60.00	0.57	12	0.51	159.00	16678.00	16900	20240419	-43.55	7110	20231005	34.18	16900	-43.55	20240419	7360	29.62	20240123	16900	-43.55	20240419	7110	34.18	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
62	20240821	120217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-100	5	-1.04	1494711940	154369	70.09	9700	9840	9510	12540	6760	9650	9682.75	1.64	-28341	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3068	60.06	0.57	12	0.48	159.00	16678.00	16900	20240419	-43.49	7110	20231005	34.32	16900	-43.49	20240419	7360	29.76	20240123	16900	-43.49	20240419	7110	34.32	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
63	20240821	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9590	-60	5	-0.62	1219926380	125610	57.03	9700	9840	9590	12540	6760	9650	9712.09	1.64	-19487	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3081	60.31	0.58	12	0.39	159.00	16678.00	16900	20240419	-43.25	7110	20231005	34.88	16900	-43.25	20240419	7360	30.30	20240123	16900	-43.25	20240419	7110	34.88	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
64	20240821	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9740	90	2	0.93	865323790	88920	40.37	9700	9840	9620	12540	6760	9650	9731.63	1.64	-5399	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3129	61.26	0.58	12	0.28	159.00	16678.00	16900	20240419	-42.37	7110	20231005	36.99	16900	-42.37	20240419	7360	32.34	20240123	16900	-42.37	20240419	7110	36.99	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
65	20240821	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	0	3	0.00	146531590	15133	6.87	9700	9710	9650	12540	6760	9650	9683.25	1.64	-11134	9936	9792	9566	9422	9196	9865	9495	1606	2890	5000	5980	10	1	32128774	3100	60.69	0.58	12	0.05	159.00	16678.00	16900	20240419	-42.90	7110	20231005	35.72	16900	-42.90	20240419	7360	31.11	20240123	16900	-42.90	20240419	7110	35.72	20231005	2.36	N	006220	5000	1606 억	527817	N	N	158	N	N
66	20240820	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	330	2	3.54	2063501620	216444	133.05	9340	9710	9340	12110	6530	9320	9533.61	1.37	86351	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3100	60.69	0.58	12	0.67	159.00	16678.00	16900	20240419	-42.90	7110	20231005	35.72	16900	-42.90	20240419	7360	31.11	20240123	16900	-42.90	20240419	7110	35.72	20231005	2.37	N	006220	5000	1606 억	441559	N	N	158	N	N
67	20240820	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	280	2	3.00	1959482630	205652	126.42	9340	9710	9340	12110	6530	9320	9528.15	1.37	83303	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3084	60.38	0.58	12	0.64	159.00	16678.00	16900	20240419	-43.20	7110	20231005	35.02	16900	-43.20	20240419	7360	30.43	20240123	16900	-43.20	20240419	7110	35.02	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
68	20240820	140214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9670	350	2	3.76	1727317360	181531	111.59	9340	9710	9340	12110	6530	9320	9515.27	1.37	75769	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3107	60.82	0.58	12	0.57	159.00	16678.00	16900	20240419	-42.78	7110	20231005	36.01	16900	-42.78	20240419	7360	31.39	20240123	16900	-42.78	20240419	7110	36.01	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
69	20240820	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	240	2	2.58	1206574140	127335	78.28	9340	9580	9340	12110	6530	9320	9475.59	1.37	55908	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3072	60.13	0.57	12	0.40	159.00	16678.00	16900	20240419	-43.43	7110	20231005	34.46	16900	-43.43	20240419	7360	29.89	20240123	16900	-43.43	20240419	7110	34.46	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
70	20240820	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	200	2	2.15	993879730	105028	64.56	9340	9550	9340	12110	6530	9320	9463.00	1.37	46407	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3059	59.87	0.57	12	0.33	159.00	16678.00	16900	20240419	-43.67	7110	20231005	33.90	16900	-43.67	20240419	7360	29.35	20240123	16900	-43.67	20240419	7110	33.90	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
71	20240820	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	140	2	1.50	660393460	69912	42.98	9340	9500	9340	12110	6530	9320	9446.07	1.37	36508	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3039	59.50	0.57	12	0.22	159.00	16678.00	16900	20240419	-44.02	7110	20231005	33.05	16900	-44.02	20240419	7360	28.53	20240123	16900	-44.02	20240419	7110	33.05	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
72	20240820	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	90	2	0.97	447776620	47418	29.15	9340	9480	9340	12110	6530	9320	9443.18	1.37	22256	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3023	59.18	0.56	12	0.15	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
73	20240820	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	80	2	0.86	16273960	1731	1.06	9340	9420	9340	12110	6530	9320	9401.48	1.37	-163	9586	9452	9376	9242	9166	9415	9205	1606	2790	5000	5770	10	1	32128774	3020	59.12	0.56	12	0.01	159.00	16678.00	16900	20240419	-44.38	7110	20231005	32.21	16900	-44.38	20240419	7360	27.72	20240123	16900	-44.38	20240419	7110	32.21	20231005	2.37	N	006220	5000	1606 억	441559	N	N	41	N	N
74	20240819	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	-90	5	-0.96	1513838370	161459	126.96	9340	9510	9300	12230	6590	9410	9376.10	1.31	19382	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	2994	58.62	0.56	12	0.50	159.00	16678.00	16900	20240419	-44.85	7110	20231005	31.08	16900	-44.85	20240419	7360	26.63	20240123	16900	-44.85	20240419	7110	31.08	20231005	2.38	N	006220	5000	1606 억	422156	N	N	41	N	N
75	20240819	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-50	5	-0.53	1278104360	136183	107.08	9340	9510	9320	12230	6590	9410	9385.20	1.31	18174	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3007	58.87	0.56	12	0.42	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
76	20240819	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-50	5	-0.53	1125118700	119839	94.23	9340	9510	9320	12230	6590	9410	9388.59	1.31	12047	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3007	58.87	0.56	12	0.37	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
77	20240819	130214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-50	5	-0.53	946028350	100745	79.22	9340	9510	9320	12230	6590	9410	9390.33	1.31	1581	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3007	58.87	0.56	12	0.31	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
78	20240819	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-70	5	-0.74	884711930	94187	74.06	9340	9510	9320	12230	6590	9410	9393.14	1.31	3103	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3001	58.74	0.56	12	0.29	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
79	20240819	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-60	5	-0.64	733343960	77981	61.32	9340	9510	9330	12230	6590	9410	9404.14	1.31	6357	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3004	58.81	0.56	12	0.24	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
80	20240819	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	20	2	0.21	491126420	52120	40.98	9340	9510	9340	12230	6590	9410	9422.99	1.31	10420	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3030	59.31	0.57	12	0.16	159.00	16678.00	16900	20240419	-44.20	7110	20231005	32.63	16900	-44.20	20240419	7360	28.12	20240123	16900	-44.20	20240419	7110	32.63	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
81	20240819	090212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	-10	5	-0.11	14656500	1569	1.23	9340	9400	9340	12230	6590	9410	9341.30	1.31	182	9630	9520	9410	9300	9190	9465	9245	1606	2820	5000	5830	10	1	32128774	3020	59.12	0.56	12	0.00	159.00	16678.00	16900	20240419	-44.38	7110	20231005	32.21	16900	-44.38	20240419	7360	27.72	20240123	16900	-44.38	20240419	7110	32.21	20231005	2.38	N	006220	5000	1606 억	422156	N	N	92	N	N
82	20240816	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	10	2	0.11	1183132880	126271	103.46	9480	9520	9300	12220	6580	9400	9369.79	1.34	-5907	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3023	59.18	0.56	12	0.39	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.36	N	006220	5000	1606 억	429439	N	N	92	N	N
83	20240816	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	-20	5	-0.21	1086202920	115965	95.01	9480	9520	9300	12220	6580	9400	9366.64	1.34	-11142	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3014	58.99	0.56	12	0.36	159.00	16678.00	16900	20240419	-44.50	7110	20231005	31.93	16900	-44.50	20240419	7360	27.45	20240123	16900	-44.50	20240419	7110	31.93	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
84	20240816	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-60	5	-0.64	860007810	91813	75.22	9480	9520	9300	12220	6580	9400	9366.95	1.34	-20823	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3001	58.74	0.56	12	0.29	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
85	20240816	130215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-50	5	-0.53	779425160	83180	68.15	9480	9520	9300	12220	6580	9400	9370.34	1.34	-17908	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3004	58.81	0.56	12	0.26	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
86	20240816	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-60	5	-0.64	743045790	79282	64.96	9480	9520	9300	12220	6580	9400	9372.19	1.34	-16902	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3001	58.74	0.56	12	0.25	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
87	20240816	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	-40	5	-0.43	457798360	48712	39.91	9480	9520	9340	12220	6580	9400	9398.06	1.34	626	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3007	58.87	0.56	12	0.15	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
88	20240816	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	-10	5	-0.11	331475290	35268	28.90	9480	9520	9340	12220	6580	9400	9398.75	1.34	-72	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3017	59.06	0.56	12	0.11	159.00	16678.00	16900	20240419	-44.44	7110	20231005	32.07	16900	-44.44	20240419	7360	27.58	20240123	16900	-44.44	20240419	7110	32.07	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
89	20240816	090212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	30	2	0.32	15625600	1647	1.35	9480	9520	9430	12220	6580	9400	9487.31	1.34	-229	9526	9462	9386	9322	9246	9495	9355	1606	2820	5000	5820	10	1	32128774	3030	59.31	0.57	12	0.01	159.00	16678.00	16900	20240419	-44.20	7110	20231005	32.63	16900	-44.20	20240419	7360	28.12	20240123	16900	-44.20	20240419	7110	32.63	20231005	2.36	N	006220	5000	1606 억	429439	N	N	12	N	N
90	20240814	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	80	2	0.86	1092509120	116477	118.48	9350	9450	9310	12110	6530	9320	9379.55	1.25	26518	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3020	59.12	0.56	12	0.36	159.00	16678.00	16900	20240419	-44.38	7110	20231005	32.21	16900	-44.38	20240419	7360	27.72	20240123	16900	-44.38	20240419	7110	32.21	20231005	2.37	N	006220	5000	1606 억	402901	N	N	12	N	N
91	20240814	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	70	2	0.75	1017265400	108457	110.32	9350	9450	9310	12110	6530	9320	9379.44	1.25	24386	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3017	59.06	0.56	12	0.34	159.00	16678.00	16900	20240419	-44.44	7110	20231005	32.07	16900	-44.44	20240419	7360	27.58	20240123	16900	-44.44	20240419	7110	32.07	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
92	20240814	140214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	50	2	0.54	939608350	100151	101.87	9350	9450	9310	12110	6530	9320	9381.92	1.25	22072	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3010	58.93	0.56	12	0.31	159.00	16678.00	16900	20240419	-44.56	7110	20231005	31.79	16900	-44.56	20240419	7360	27.31	20240123	16900	-44.56	20240419	7110	31.79	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
93	20240814	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	70	2	0.75	854527140	91043	92.61	9350	9450	9330	12110	6530	9320	9385.97	1.25	28959	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3017	59.06	0.56	12	0.28	159.00	16678.00	16900	20240419	-44.44	7110	20231005	32.07	16900	-44.44	20240419	7360	27.58	20240123	16900	-44.44	20240419	7110	32.07	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
94	20240814	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	90	2	0.97	744759650	79318	80.68	9350	9450	9330	12110	6530	9320	9389.54	1.25	34654	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3023	59.18	0.56	12	0.25	159.00	16678.00	16900	20240419	-44.32	7110	20231005	32.35	16900	-44.32	20240419	7360	27.85	20240123	16900	-44.32	20240419	7110	32.35	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
95	20240814	110212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	70	2	0.75	601518470	64069	65.17	9350	9450	9330	12110	6530	9320	9388.60	1.25	24482	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3017	59.06	0.56	12	0.20	159.00	16678.00	16900	20240419	-44.44	7110	20231005	32.07	16900	-44.44	20240419	7360	27.58	20240123	16900	-44.44	20240419	7110	32.07	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
96	20240814	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	30	2	0.32	314928290	33558	34.14	9350	9430	9330	12110	6530	9320	9384.60	1.25	13875	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3004	58.81	0.56	12	0.10	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
97	20240814	090234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	60	2	0.64	7509840	802	0.82	9350	9400	9340	12110	6530	9320	9363.89	1.25	-389	9566	9442	9326	9202	9086	9385	9145	1606	2790	5000	5770	10	1	32128774	3014	58.99	0.56	12	0.00	159.00	16678.00	16900	20240419	-44.50	7110	20231005	31.93	16900	-44.50	20240419	7360	27.45	20240123	16900	-44.50	20240419	7110	31.93	20231005	2.37	N	006220	5000	1606 억	402901	N	N	33	N	N
98	20240813	160211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	-30	5	-0.32	908065980	97774	90.63	9450	9450	9210	12150	6550	9350	9287.32	1.37	-36407	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2994	58.62	0.56	12	0.30	159.00	16678.00	16900	20240419	-44.85	7110	20231005	31.08	16900	-44.85	20240419	7360	26.63	20240123	16900	-44.85	20240419	7110	31.08	20231005	2.39	N	006220	5000	1606 억	438958	N	N	33	N	N
99	20240813	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9260	-90	5	-0.96	848669450	91381	84.70	9450	9450	9210	12150	6550	9350	9287.09	1.37	-39922	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2975	58.24	0.56	12	0.28	159.00	16678.00	16900	20240419	-45.21	7110	20231005	30.24	16900	-45.21	20240419	7360	25.82	20240123	16900	-45.21	20240419	7110	30.24	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
100	20240813	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-100	5	-1.07	822245440	88527	82.06	9450	9450	9210	12150	6550	9350	9288.01	1.37	-39651	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2972	58.18	0.55	12	0.28	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
101	20240813	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9280	-70	5	-0.75	750195600	80735	74.83	9450	9450	9210	12150	6550	9350	9292.00	1.37	-38715	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2982	58.36	0.56	12	0.25	159.00	16678.00	16900	20240419	-45.09	7110	20231005	30.52	16900	-45.09	20240419	7360	26.09	20240123	16900	-45.09	20240419	7110	30.52	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
102	20240813	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9260	-90	5	-0.96	648770760	69795	64.69	9450	9450	9210	12150	6550	9350	9295.30	1.37	-42159	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2975	58.24	0.56	12	0.22	159.00	16678.00	16900	20240419	-45.21	7110	20231005	30.24	16900	-45.21	20240419	7360	25.82	20240123	16900	-45.21	20240419	7110	30.24	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
103	20240813	110210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-100	5	-1.07	503935650	54107	50.15	9450	9450	9230	12150	6550	9350	9313.62	1.37	-35162	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	2972	58.18	0.55	12	0.17	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
104	20240813	100210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	-10	5	-0.11	367856440	39457	36.57	9450	9450	9230	12150	6550	9350	9322.90	1.37	-24478	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	3001	58.74	0.56	12	0.12	159.00	16678.00	16900	20240419	-44.73	7110	20231005	31.36	16900	-44.73	20240419	7360	26.90	20240123	16900	-44.73	20240419	7110	31.36	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
105	20240813	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9440	90	2	0.96	28855930	3056	2.83	9450	9450	9410	12150	6550	9350	9445.51	1.37	-1056	9436	9392	9316	9272	9196	9415	9295	1606	2800	5000	5790	10	1	32128774	3033	59.37	0.57	12	0.01	159.00	16678.00	16900	20240419	-44.14	7110	20231005	32.77	16900	-44.14	20240419	7360	28.26	20240123	16900	-44.14	20240419	7110	32.77	20231005	2.39	N	006220	5000	1606 억	438958	N	N	9	N	N
106	20240812	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	110	2	1.19	983774430	105924	96.28	9260	9360	9240	12010	6470	9240	9287.52	1.28	30845	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	3004	58.81	0.56	12	0.33	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.40	N	006220	5000	1606 억	410243	N	N	9	N	N
107	20240812	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	80	2	0.87	880665580	94877	86.24	9260	9360	9240	12010	6470	9240	9282.18	1.28	26285	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2994	58.62	0.56	12	0.30	159.00	16678.00	16900	20240419	-44.85	7110	20231005	31.08	16900	-44.85	20240419	7360	26.63	20240123	16900	-44.85	20240419	7110	31.08	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
108	20240812	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	60	2	0.65	721710110	77776	70.70	9260	9360	9240	12010	6470	9240	9279.34	1.28	19541	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2988	58.49	0.56	12	0.24	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
109	20240812	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	60	2	0.65	569810630	61434	55.84	9260	9360	9240	12010	6470	9240	9275.17	1.28	10648	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2988	58.49	0.56	12	0.19	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
110	20240812	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	30	2	0.32	538014920	58007	52.73	9260	9360	9240	12010	6470	9240	9275.00	1.28	11130	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2978	58.30	0.56	12	0.18	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
111	20240812	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	50	2	0.54	348711010	37565	34.15	9260	9360	9240	12010	6470	9240	9282.87	1.28	3689	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2985	58.43	0.56	12	0.12	159.00	16678.00	16900	20240419	-45.03	7110	20231005	30.66	16900	-45.03	20240419	7360	26.22	20240123	16900	-45.03	20240419	7110	30.66	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
112	20240812	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9280	40	2	0.43	278822500	30029	27.30	9260	9360	9240	12010	6470	9240	9285.11	1.28	3206	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	2982	58.36	0.56	12	0.09	159.00	16678.00	16900	20240419	-45.09	7110	20231005	30.52	16900	-45.09	20240419	7360	26.09	20240123	16900	-45.09	20240419	7110	30.52	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
113	20240812	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	110	2	1.19	44582780	4805	4.37	9260	9360	9240	12010	6470	9240	9278.41	1.28	-2663	9346	9292	9206	9152	9066	9320	9180	1606	2770	5000	5720	10	1	32128774	3004	58.81	0.56	12	0.01	159.00	16678.00	16900	20240419	-44.67	7110	20231005	31.50	16900	-44.67	20240419	7360	27.04	20240123	16900	-44.67	20240419	7110	31.50	20231005	2.40	N	006220	5000	1606 억	410243	N	N	0	N	N
114	20240809	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	120	2	1.32	1004649170	108900	63.88	9230	9260	9120	11850	6390	9120	9225.39	1.18	29032	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2969	58.11	0.55	12	0.34	159.00	16678.00	16900	20240419	-45.33	7110	20231005	29.96	16900	-45.33	20240419	7360	25.54	20240123	16900	-45.33	20240419	7110	29.96	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
115	20240809	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	120	2	1.32	912919800	98969	58.05	9230	9260	9120	11850	6390	9120	9224.30	1.18	24953	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2969	58.11	0.55	12	0.31	159.00	16678.00	16900	20240419	-45.33	7110	20231005	29.96	16900	-45.33	20240419	7360	25.54	20240123	16900	-45.33	20240419	7110	29.96	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
116	20240809	140210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	90	2	0.99	831071240	90086	52.84	9230	9260	9120	11850	6390	9120	9225.31	1.18	22889	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2959	57.92	0.55	12	0.28	159.00	16678.00	16900	20240419	-45.50	7110	20231005	29.54	16900	-45.50	20240419	7360	25.14	20240123	16900	-45.50	20240419	7110	29.54	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
117	20240809	130210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	130	2	1.43	743084070	80531	47.24	9230	9260	9120	11850	6390	9120	9227.30	1.18	23191	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2972	58.18	0.55	12	0.25	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
118	20240809	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	120	2	1.32	604058890	65496	38.42	9230	9260	9120	11850	6390	9120	9222.84	1.18	20635	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2969	58.11	0.55	12	0.20	159.00	16678.00	16900	20240419	-45.33	7110	20231005	29.96	16900	-45.33	20240419	7360	25.54	20240123	16900	-45.33	20240419	7110	29.96	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
119	20240809	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	120	2	1.32	523504220	56781	33.31	9230	9260	9120	11850	6390	9120	9219.71	1.18	17669	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2969	58.11	0.55	12	0.18	159.00	16678.00	16900	20240419	-45.33	7110	20231005	29.96	16900	-45.33	20240419	7360	25.54	20240123	16900	-45.33	20240419	7110	29.96	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
120	20240809	100212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	130	2	1.43	425025640	46112	27.05	9230	9260	9120	11850	6390	9120	9217.25	1.18	17153	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2972	58.18	0.55	12	0.14	159.00	16678.00	16900	20240419	-45.27	7110	20231005	30.10	16900	-45.27	20240419	7360	25.68	20240123	16900	-45.27	20240419	7110	30.10	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
121	20240809	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	100	2	1.10	45899110	4990	2.93	9230	9230	9120	11850	6390	9120	9198.22	1.18	16	9400	9260	9090	8950	8780	9330	9020	1606	2730	5000	5650	10	1	32128774	2962	57.99	0.55	12	0.02	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	2.39	N	006220	5000	1606 억	378541	N	N	0	N	N
122	20240808	160207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-50	5	-0.55	1546132950	169985	115.49	9110	9230	8920	11920	6420	9170	9095.64	1.25	-23210	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2930	57.36	0.55	12	0.53	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
123	20240808	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	-30	5	-0.33	1470751000	161716	109.87	9110	9230	8920	11920	6420	9170	9094.62	1.25	-19568	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2937	57.48	0.55	12	0.50	159.00	16678.00	16900	20240419	-45.92	7110	20231005	28.55	16900	-45.92	20240419	7360	24.18	20240123	16900	-45.92	20240419	7110	28.55	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
124	20240808	140209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	20	2	0.22	1256829040	138326	93.98	9110	9230	8920	11920	6420	9170	9085.95	1.25	-19674	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2953	57.80	0.55	12	0.43	159.00	16678.00	16900	20240419	-45.62	7110	20231005	29.25	16900	-45.62	20240419	7360	24.86	20240123	16900	-45.62	20240419	7110	29.25	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
125	20240808	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9180	10	2	0.11	1210639700	133290	90.56	9110	9230	8920	11920	6420	9170	9082.70	1.25	-21324	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2949	57.74	0.55	12	0.41	159.00	16678.00	16900	20240419	-45.68	7110	20231005	29.11	16900	-45.68	20240419	7360	24.73	20240123	16900	-45.68	20240419	7110	29.11	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
126	20240808	120211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9140	-30	5	-0.33	995873340	109885	74.66	9110	9170	8920	11920	6420	9170	9062.80	1.25	-32542	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2937	57.48	0.55	12	0.34	159.00	16678.00	16900	20240419	-45.92	7110	20231005	28.55	16900	-45.92	20240419	7360	24.18	20240123	16900	-45.92	20240419	7110	28.55	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
127	20240808	110208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9010	-160	5	-1.74	809392340	89445	60.77	9110	9170	8920	11920	6420	9170	9048.96	1.25	-38638	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2895	56.67	0.54	12	0.28	159.00	16678.00	16900	20240419	-46.69	7110	20231005	26.72	16900	-46.69	20240419	7360	22.42	20240123	16900	-46.69	20240419	7110	26.72	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
128	20240808	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	-110	5	-1.20	589463210	65242	44.33	9110	9170	8920	11920	6420	9170	9034.88	1.25	-33615	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2911	56.98	0.54	12	0.20	159.00	16678.00	16900	20240419	-46.39	7110	20231005	27.43	16900	-46.39	20240419	7360	23.10	20240123	16900	-46.39	20240419	7110	27.43	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
129	20240808	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9060	-110	5	-1.20	49517730	5439	3.70	9110	9170	9060	11920	6420	9170	9103.34	1.25	-1896	9503	9336	9173	9006	8843	9420	9090	1606	2750	5000	5680	10	1	32128774	2911	56.98	0.54	12	0.02	159.00	16678.00	16900	20240419	-46.39	7110	20231005	27.43	16900	-46.39	20240419	7360	23.10	20240123	16900	-46.39	20240419	7110	27.43	20231005	2.64	N	006220	5000	1606 억	401873	N	N	285	N	N
130	20240807	160203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9170	20	2	0.22	1340914090	145427	35.67	9010	9340	9010	11890	6410	9150	9220.83	1.26	-4333	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2946	57.67	0.55	12	0.45	159.00	16678.00	16900	20240419	-45.74	7110	20231005	28.97	16900	-45.74	20240419	7360	24.59	20240123	16900	-45.74	20240419	7110	28.97	20231005	2.97	N	006220	5000	1606 억	405704	N	N	285	N	N
131	20240807	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9190	40	2	0.44	1155193080	125191	30.71	9010	9340	9010	11890	6410	9150	9227.71	1.26	-4398	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2953	57.80	0.55	12	0.39	159.00	16678.00	16900	20240419	-45.62	7110	20231005	29.25	16900	-45.62	20240419	7360	24.86	20240123	16900	-45.62	20240419	7110	29.25	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
132	20240807	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	50	2	0.55	1021740280	110692	27.15	9010	9340	9010	11890	6410	9150	9230.80	1.26	-2780	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2956	57.86	0.55	12	0.34	159.00	16678.00	16900	20240419	-45.56	7110	20231005	29.40	16900	-45.56	20240419	7360	25.00	20240123	16900	-45.56	20240419	7110	29.40	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
133	20240807	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9150	0	3	0.00	883394200	95646	23.46	9010	9340	9010	11890	6410	9150	9236.47	1.26	-4687	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2940	57.55	0.55	12	0.30	159.00	16678.00	16900	20240419	-45.86	7110	20231005	28.69	16900	-45.86	20240419	7360	24.32	20240123	16900	-45.86	20240419	7110	28.69	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
134	20240807	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	120	2	1.31	697898250	75519	18.52	9010	9340	9010	11890	6410	9150	9241.89	1.26	3129	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2978	58.30	0.56	12	0.24	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
135	20240807	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	120	2	1.31	615021410	66581	16.33	9010	9340	9010	11890	6410	9150	9237.76	1.26	5589	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2978	58.30	0.56	12	0.21	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
136	20240807	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9300	150	2	1.64	440150310	47700	11.70	9010	9340	9010	11890	6410	9150	9228.18	1.26	7351	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2988	58.49	0.56	12	0.15	159.00	16678.00	16900	20240419	-44.97	7110	20231005	30.80	16900	-44.97	20240419	7360	26.36	20240123	16900	-44.97	20240419	7110	30.80	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
137	20240807	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	-100	5	-1.09	77926130	8634	2.12	9010	9150	9010	11890	6410	9150	9018.91	1.26	2209	9916	9532	9016	8632	8116	9725	8825	1606	2740	5000	5670	10	1	32128774	2908	56.92	0.54	12	0.03	159.00	16678.00	16900	20240419	-46.45	7110	20231005	27.29	16900	-46.45	20240419	7360	22.96	20240123	16900	-46.45	20240419	7110	27.29	20231005	2.97	N	006220	5000	1606 억	405704	N	N	127	N	N
138	20240806	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9150	340	2	3.86	3693592670	404097	98.99	8500	9400	8500	11450	6170	8810	9140.60	0.75	162872	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2940	57.55	0.55	12	1.26	159.00	16678.00	16900	20240419	-45.86	7110	20231005	28.69	16900	-45.86	20240419	7360	24.32	20240123	16900	-45.86	20240419	7110	28.69	20231005	3.01	N	006220	5000	1606 억	241987	N	N	127	N	N
139	20240806	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	410	2	4.65	3394423780	371516	91.01	8500	9400	8500	11450	6170	8810	9136.95	0.75	152867	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2962	57.99	0.55	12	1.16	159.00	16678.00	16900	20240419	-45.44	7110	20231005	29.68	16900	-45.44	20240419	7360	25.27	20240123	16900	-45.44	20240419	7110	29.68	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
140	20240806	140204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	390	2	4.43	3188396430	349128	85.53	8500	9400	8500	11450	6170	8810	9132.74	0.75	146586	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2956	57.86	0.55	12	1.09	159.00	16678.00	16900	20240419	-45.56	7110	20231005	29.40	16900	-45.56	20240419	7360	25.00	20240123	16900	-45.56	20240419	7110	29.40	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
141	20240806	130205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9310	500	2	5.68	3005502550	329404	80.69	8500	9400	8500	11450	6170	8810	9124.35	0.75	141802	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2991	58.55	0.56	12	1.03	159.00	16678.00	16900	20240419	-44.91	7110	20231005	30.94	16900	-44.91	20240419	7360	26.49	20240123	16900	-44.91	20240419	7110	30.94	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
142	20240806	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	400	2	4.54	2772362840	304316	74.55	8500	9400	8500	11450	6170	8810	9110.44	0.75	126422	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2959	57.92	0.55	12	0.95	159.00	16678.00	16900	20240419	-45.50	7110	20231005	29.54	16900	-45.50	20240419	7360	25.14	20240123	16900	-45.50	20240419	7110	29.54	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
143	20240806	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9110	300	2	3.41	2465705630	270927	66.37	8500	9400	8500	11450	6170	8810	9101.32	0.75	105427	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2927	57.30	0.55	12	0.84	159.00	16678.00	16900	20240419	-46.09	7110	20231005	28.13	16900	-46.09	20240419	7360	23.78	20240123	16900	-46.09	20240419	7110	28.13	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
144	20240806	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9360	550	2	6.24	1953461630	215465	52.78	8500	9400	8500	11450	6170	8810	9066.62	0.75	88387	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	3007	58.87	0.56	12	0.67	159.00	16678.00	16900	20240419	-44.62	7110	20231005	31.65	16900	-44.62	20240419	7360	27.17	20240123	16900	-44.62	20240419	7110	31.65	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
145	20240806	090204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9020	210	2	2.38	451246670	52192	12.79	8500	9020	8500	11450	6170	8810	8644.94	0.75	9889	10310	9560	9000	8250	7690	9280	7970	1606	2640	5000	5460	10	1	32128774	2898	56.73	0.54	12	0.16	159.00	16678.00	16900	20240419	-46.63	7110	20231005	26.86	16900	-46.63	20240419	7360	22.55	20240123	16900	-46.63	20240419	7110	26.86	20231005	3.01	N	006220	5000	1606 억	241987	N	N	13	N	N
146	20240805	160204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8810	-990	5	-10.10	3600044630	397668	76.12	9700	9750	8440	12740	6860	9800	9055.73	0.44	99462	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2831	55.41	0.53	12	1.24	159.00	16678.00	16900	20240419	-47.87	7110	20231005	23.91	16900	-47.87	20240419	7360	19.70	20240123	16900	-47.87	20240419	7110	23.91	20231005	3.01	N	006220	5000	1606 억	142164	N	N	13	N	N
147	20240805	150204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8710	-1090	5	-11.12	3007655360	330594	63.28	9700	9750	8440	12740	6860	9800	9097.73	0.44	80353	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2798	54.78	0.52	12	1.03	159.00	16678.00	16900	20240419	-48.46	7110	20231005	22.50	16900	-48.46	20240419	7360	18.34	20240123	16900	-48.46	20240419	7110	22.50	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
148	20240805	140205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8990	-810	5	-8.27	2359767700	256374	49.08	9700	9750	8960	12740	6860	9800	9204.40	0.44	51779	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2888	56.54	0.54	12	0.80	159.00	16678.00	16900	20240419	-46.80	7110	20231005	26.44	16900	-46.80	20240419	7360	22.15	20240123	16900	-46.80	20240419	7110	26.44	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
149	20240805	130204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-680	5	-6.94	1867248320	202022	38.67	9700	9750	9040	12740	6860	9800	9242.80	0.44	38465	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2930	57.36	0.55	12	0.63	159.00	16678.00	16900	20240419	-46.04	7110	20231005	28.27	16900	-46.04	20240419	7360	23.91	20240123	16900	-46.04	20240419	7110	28.27	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
150	20240805	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9130	-670	5	-6.84	1597266510	172381	33.00	9700	9750	9040	12740	6860	9800	9265.91	0.44	23189	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2933	57.42	0.55	12	0.54	159.00	16678.00	16900	20240419	-45.98	7110	20231005	28.41	16900	-45.98	20240419	7360	24.05	20240123	16900	-45.98	20240419	7110	28.41	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
151	20240805	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9210	-590	5	-6.02	1230982550	132203	25.31	9700	9750	9180	12740	6860	9800	9311.31	0.44	8194	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2959	57.92	0.55	12	0.41	159.00	16678.00	16900	20240419	-45.50	7110	20231005	29.54	16900	-45.50	20240419	7360	25.14	20240123	16900	-45.50	20240419	7110	29.54	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
152	20240805	100205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-530	5	-5.41	813258600	86941	16.64	9700	9750	9200	12740	6860	9800	9354.14	0.44	5234	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	2978	58.30	0.56	12	0.27	159.00	16678.00	16900	20240419	-45.15	7110	20231005	30.38	16900	-45.15	20240419	7360	25.95	20240123	16900	-45.15	20240419	7110	30.38	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
153	20240805	090203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9580	-220	5	-2.24	82970150	8573	1.64	9700	9750	9580	12740	6860	9800	9678.08	0.44	-777	10786	10292	9996	9502	9206	10145	9355	1606	2940	5000	6070	10	1	32128774	3078	60.25	0.57	12	0.03	159.00	16678.00	16900	20240419	-43.31	7110	20231005	34.74	16900	-43.31	20240419	7360	30.16	20240123	16900	-43.31	20240419	7110	34.74	20231005	3.01	N	006220	5000	1606 억	142164	N	N	94	N	N
154	20240802	160202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9800	-340	5	-3.35	5181499480	517554	413.44	10430	10490	9700	13180	7100	10140	10011.49	0.95	-160220	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3149	61.64	0.59	12	1.61	159.00	16678.00	16900	20240419	-42.01	7110	20231005	37.83	16900	-42.01	20240419	7360	33.15	20240123	16900	-42.01	20240419	7110	37.83	20231005	3.05	N	006220	5000	1606 억	305452	N	N	94	N	N
155	20240802	150200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9750	-390	5	-3.85	4919632510	490806	392.07	10430	10490	9700	13180	7100	10140	10023.50	0.95	-155637	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3133	61.32	0.58	12	1.53	159.00	16678.00	16900	20240419	-42.31	7110	20231005	37.13	16900	-42.31	20240419	7360	32.47	20240123	16900	-42.31	20240419	7110	37.13	20231005	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
156	20240802	140202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9740	-400	5	-3.94	4512009930	448827	358.54	10430	10490	9700	13180	7100	10140	10052.83	0.95	-137370	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3129	61.26	0.58	12	1.40	159.00	16678.00	16900	20240419	-42.37	7110	20231005	36.99	16900	-42.37	20240419	7360	32.34	20240123	16900	-42.37	20240419	7110	36.99	20231005	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
157	20240802	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9730	-410	5	-4.04	4301230520	427128	341.20	10430	10490	9700	13180	7100	10140	10070.07	0.95	-131099	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3126	61.19	0.58	12	1.33	159.00	16678.00	16900	20240419	-42.43	7110	20231005	36.85	16900	-42.43	20240419	7360	32.20	20240123	16900	-42.43	20240419	7110	36.85	20231005	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
158	20240802	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9760	-380	5	-3.75	3966206850	392661	313.67	10430	10490	9710	13180	7100	10140	10100.81	0.95	-121496	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3136	61.38	0.59	12	1.22	159.00	16678.00	16900	20240419	-42.25	7110	20231005	37.27	16900	-42.25	20240419	7360	32.61	20240123	16900	-42.25	20240419	7110	37.27	20231005	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
159	20240802	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9800	-340	5	-3.35	3541479330	349142	278.91	10430	10490	9780	13180	7100	10140	10143.38	0.95	-105043	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3149	61.64	0.59	12	1.09	159.00	16678.00	16900	20240419	-42.01	7110	20231005	37.83	16900	-42.01	20240419	7360	33.15	20240123	16900	-42.01	20240419	7110	37.83	20231005	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
160	20240802	100201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9810	-330	5	-3.25	3038569870	297974	238.03	10430	10490	9810	13180	7100	10140	10197.49	0.95	-83924	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3152	61.70	0.59	12	0.93	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	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
161	20240802	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10410	270	2	2.66	894579890	85976	68.68	10430	10490	10300	13180	7100	10140	10405.98	0.95	-30376	10253	10196	10113	10056	9973	10225	10085	1606	3040	5000	6280	10	1	32128774	3345	65.47	0.62	12	0.27	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	3.05	N	006220	5000	1606 억	305452	N	N	77	N	N
162	20240801	160201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	50	2	0.50	1217366090	120277	62.93	10030	10170	10030	13110	7070	10090	10121.30	0.86	30293	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3258	63.77	0.61	12	0.37	159.00	16678.00	16900	20240419	-40.00	7110	20231005	42.62	16900	-40.00	20240419	7360	37.77	20240123	16900	-40.00	20240419	7110	42.62	20231005	3.08	N	006220	5000	1606 억	275166	N	N	77	N	N
163	20240801	150203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10160	70	2	0.69	1093535990	108081	56.55	10030	10170	10030	13110	7070	10090	10117.76	0.86	32098	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3264	63.90	0.61	12	0.34	159.00	16678.00	16900	20240419	-39.88	7110	20231005	42.90	16900	-39.88	20240419	7360	38.04	20240123	16900	-39.88	20240419	7110	42.90	20231005	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
164	20240801	140204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	40	2	0.40	780739170	77229	40.41	10030	10170	10030	13110	7070	10090	10109.42	0.86	26208	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3255	63.71	0.61	12	0.24	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	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
165	20240801	130202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	40	2	0.40	725418180	71762	37.55	10030	10170	10030	13110	7070	10090	10108.68	0.86	24180	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3255	63.71	0.61	12	0.22	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	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
166	20240801	120202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	50	2	0.50	637353820	63055	32.99	10030	10170	10030	13110	7070	10090	10107.92	0.86	18079	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3258	63.77	0.61	12	0.20	159.00	16678.00	16900	20240419	-40.00	7110	20231005	42.62	16900	-40.00	20240419	7360	37.77	20240123	16900	-40.00	20240419	7110	42.62	20231005	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
167	20240801	110203	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	10	2	0.10	559752430	55373	28.97	10030	10170	10030	13110	7070	10090	10108.78	0.86	16116	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3245	63.52	0.61	12	0.17	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	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
168	20240801	100202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10120	30	2	0.30	388275540	38394	20.09	10030	10170	10030	13110	7070	10090	10112.95	0.86	14571	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3251	63.65	0.61	12	0.12	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	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N
169	20240801	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10040	-50	5	-0.50	25580670	2549	1.33	10030	10090	10030	13110	7070	10090	10034.46	0.86	933	10356	10222	9986	9852	9616	10290	9920	1606	3020	5000	6250	10	1	32128774	3226	63.14	0.60	12	0.01	159.00	16678.00	16900	20240419	-40.59	7110	20231005	41.21	16900	-40.59	20240419	7360	36.41	20240123	16900	-40.59	20240419	7110	41.21	20231005	3.08	N	006220	5000	1606 억	275166	N	N	16	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History