KissMeData/003540/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13470	-20	5	-0.15	803154250	59637	131.18	13490	13560	13400	17530	9450	13490	13467.38	11.44	0	3185	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6839	10.08	0.40	12	0.12	1336.00	33776.00	16200	20220922	-16.85	11800	20230104	14.15	14500	-7.10	20230201	11800	14.15	20230104	16200	-16.85	20220922	11800	14.15	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	13095	N	N
3	20230731	150146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13460	-30	5	-0.22	695848930	51670	113.65	13490	13560	13400	17530	9450	13490	13467.17	11.44	0	665	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6834	10.07	0.40	12	0.10	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
4	20230731	140147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13500	10	2	0.07	508289800	37745	83.02	13490	13560	13400	17530	9450	13490	13466.41	11.44	0	-1593	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6854	10.10	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
5	20230731	130146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	0	3	0.00	407585880	30277	66.60	13490	13560	13400	17530	9450	13490	13461.90	11.44	0	-1132	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6849	10.10	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
6	20230731	120149	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13460	-30	5	-0.22	327901400	24351	53.56	13490	13560	13400	17530	9450	13490	13465.62	11.44	0	-1813	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6834	10.07	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
7	20230731	110148	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13420	-70	5	-0.52	208244950	15461	34.01	13490	13560	13400	17530	9450	13490	13469.05	11.44	0	-2334	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6814	10.04	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.16	11800	20230104	13.73	14500	-7.45	20230201	11800	13.73	20230104	16200	-17.16	20220922	11800	13.73	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
8	20230731	100147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	20	2	0.15	73244730	5447	11.98	13490	13510	13400	17530	9450	13490	13446.79	11.44	0	746	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6859	10.11	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
9	20230731	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	0	3	0.00	3466930	257	0.57	13490	13490	13490	17530	9450	13490	13490.00	11.44	0	7	13850	13670	13570	13390	13290	13620	13340	2549	4040	5000	9710	10	1	50773400	6849	10.10	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.12	N	003540	5000	2548 억	5810082	N	N	562	N	N
10	20230728	160147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	-200	5	-1.46	614566300	45446	72.16	13690	13750	13470	17790	9590	13690	13522.95	11.46	0	-11902	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6849	10.10	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	562	N	N
11	20230728	150146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13480	-210	5	-1.53	593957520	43918	69.74	13690	13750	13470	17790	9590	13690	13524.18	11.46	0	-11273	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6844	10.09	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
12	20230728	140146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13480	-210	5	-1.53	535426910	39577	62.84	13690	13750	13480	17790	9590	13690	13528.68	11.46	0	-9942	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6844	10.09	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
13	20230728	130146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	-180	5	-1.31	475254020	35118	55.76	13690	13750	13480	17790	9590	13690	13532.99	11.46	0	-8402	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6859	10.11	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
14	20230728	120146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-170	5	-1.24	415406180	30702	48.75	13690	13750	13480	17790	9590	13690	13530.19	11.46	0	-6947	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6865	10.12	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
15	20230728	110146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	-180	5	-1.31	327266750	24180	38.39	13690	13750	13480	17790	9590	13690	13534.51	11.46	0	-5660	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6859	10.11	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
16	20230728	100146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	-180	5	-1.31	265713510	19620	31.15	13690	13750	13480	17790	9590	13690	13542.88	11.46	0	-4840	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6859	10.11	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
17	20230728	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13550	-140	5	-1.02	4875700	357	0.57	13690	13690	13550	17790	9590	13690	13655.99	11.46	0	-95	14016	13852	13526	13362	13036	13935	13445	2549	4100	5000	9850	10	1	50773400	6880	10.14	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.36	11800	20230104	14.83	14500	-6.55	20230201	11800	14.83	20230104	16200	-16.36	20220922	11800	14.83	20230104	0.12	N	003540	5000	2548 억	5821081	N	N	284	N	N
18	20230727	160146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13690	500	2	3.79	845025410	62721	44.43	13200	13690	13200	17140	9240	13190	13471.28	11.40	-24090	6414	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6951	10.25	0.41	12	0.12	1336.00	33776.00	16200	20220922	-15.49	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	284	N	N
19	20230727	150145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	300	2	2.27	667113960	49619	35.15	13200	13520	13200	17140	9240	13190	13444.73	11.40	-24090	7297	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6849	10.10	0.40	12	0.10	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
20	20230727	140145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	300	2	2.27	521961570	38854	27.52	13200	13520	13200	17140	9240	13190	13433.92	11.40	-24090	3399	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6849	10.10	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
21	20230727	130147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13450	260	2	1.97	444738120	33124	23.46	13200	13520	13200	17140	9240	13190	13426.46	11.40	-24090	3491	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6829	10.07	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.98	11800	20230104	13.98	14500	-7.24	20230201	11800	13.98	20230104	16200	-16.98	20220922	11800	13.98	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
22	20230727	120147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13430	240	2	1.82	351800970	26213	18.57	13200	13520	13200	17140	9240	13190	13420.86	11.40	-24090	4484	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6819	10.05	0.40	12	0.05	1336.00	33776.00	16200	20220922	-17.10	11800	20230104	13.81	14500	-7.38	20230201	11800	13.81	20230104	16200	-17.10	20220922	11800	13.81	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
23	20230727	110146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13410	220	2	1.67	289734910	21586	15.29	13200	13520	13200	17140	9240	13190	13422.35	11.40	-24090	5394	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6809	10.04	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.22	11800	20230104	13.64	14500	-7.52	20230201	11800	13.64	20230104	16200	-17.22	20220922	11800	13.64	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
24	20230727	100147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13470	280	2	2.12	197181770	14702	10.41	13200	13520	13200	17140	9240	13190	13411.90	11.40	-24090	6278	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6839	10.08	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.85	11800	20230104	14.15	14500	-7.10	20230201	11800	14.15	20230104	16200	-16.85	20220922	11800	14.15	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
25	20230727	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13300	110	2	0.83	2468500	187	0.13	13200	13300	13200	17140	9240	13190	13200.53	11.40	-24090	-139	13576	13382	13226	13032	12876	13305	12955	2549	3950	5000	9490	10	1	50773400	6753	9.96	0.39	12	0.00	1336.00	33776.00	16200	20220922	-17.90	11800	20230104	12.71	14500	-8.28	20230201	11800	12.71	20230104	16200	-17.90	20220922	11800	12.71	20230104	0.12	N	003540	5000	2548 억	5788868	N	N	6	N	N
26	20230726	160145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13190	-320	5	-2.37	1744262390	131818	176.46	13350	13420	13070	17560	9460	13510	13232.35	11.45	0	-11260	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6697	9.87	0.39	12	0.26	1336.00	33776.00	16200	20220922	-18.58	11800	20230104	11.78	14500	-9.03	20230201	11800	11.78	20230104	16200	-18.58	20220922	11800	11.78	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	6	N	N
27	20230726	150147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	-240	5	-1.78	1655250950	125087	167.45	13350	13420	13070	17560	9460	13510	13232.80	11.45	0	-13097	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6738	9.93	0.39	12	0.25	1336.00	33776.00	16200	20220922	-18.09	11800	20230104	12.46	14500	-8.48	20230201	11800	12.46	20230104	16200	-18.09	20220922	11800	12.46	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
28	20230726	140146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13140	-370	5	-2.74	1473861370	111352	149.07	13350	13420	13070	17560	9460	13510	13236.06	11.45	0	-13983	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6672	9.84	0.39	12	0.22	1336.00	33776.00	16200	20220922	-18.89	11800	20230104	11.36	14500	-9.38	20230201	11800	11.36	20230104	16200	-18.89	20220922	11800	11.36	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
29	20230726	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13110	-400	5	-2.96	1221203870	92093	123.28	13350	13420	13070	17560	9460	13510	13260.55	11.45	0	-9928	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6656	9.81	0.39	12	0.18	1336.00	33776.00	16200	20220922	-19.07	11800	20230104	11.10	14500	-9.59	20230201	11800	11.10	20230104	16200	-19.07	20220922	11800	11.10	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
30	20230726	120145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13220	-290	5	-2.15	931788730	70110	93.86	13350	13420	13190	17560	9460	13510	13290.38	11.45	0	-2276	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6712	9.90	0.39	12	0.14	1336.00	33776.00	16200	20220922	-18.40	11800	20230104	12.03	14500	-8.83	20230201	11800	12.03	20230104	16200	-18.40	20220922	11800	12.03	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
31	20230726	110145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13260	-250	5	-1.85	793006090	59615	79.81	13350	13420	13190	17560	9460	13510	13302.12	11.45	0	-1012	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6733	9.93	0.39	12	0.12	1336.00	33776.00	16200	20220922	-18.15	11800	20230104	12.37	14500	-8.55	20230201	11800	12.37	20230104	16200	-18.15	20220922	11800	12.37	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
32	20230726	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13400	-110	5	-0.81	279681780	20988	28.10	13350	13420	13260	17560	9460	13510	13325.79	11.45	0	-4273	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6804	10.03	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.28	11800	20230104	13.56	14500	-7.59	20230201	11800	13.56	20230104	16200	-17.28	20220922	11800	13.56	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
33	20230726	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13350	-160	5	-1.18	2576550	193	0.26	13350	13350	13350	17560	9460	13510	13350.00	11.45	0	10	13703	13606	13413	13316	13123	13655	13365	2549	4050	5000	9720	10	1	50773400	6778	9.99	0.40	12	0.00	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.12	N	003540	5000	2548 억	5812958	N	N	4109	N	N
34	20230725	160145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	120	2	0.90	1002182620	74690	122.03	13330	13510	13220	17400	9380	13390	13417.88	11.36	0	23036	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6859	10.11	0.40	12	0.15	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	4109	N	N
35	20230725	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13390	0	3	0.00	870481160	64874	105.99	13330	13510	13220	17400	9380	13390	13418.03	11.36	0	16105	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6799	10.02	0.40	12	0.13	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
36	20230725	140145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13430	40	2	0.30	739762940	55126	90.07	13330	13510	13220	17400	9380	13390	13419.49	11.36	0	12347	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6819	10.05	0.40	12	0.11	1336.00	33776.00	16200	20220922	-17.10	11800	20230104	13.81	14500	-7.38	20230201	11800	13.81	20230104	16200	-17.10	20220922	11800	13.81	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
37	20230725	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13450	60	2	0.45	630380660	46986	76.77	13330	13510	13220	17400	9380	13390	13416.35	11.36	0	10403	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6829	10.07	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.98	11800	20230104	13.98	14500	-7.24	20230201	11800	13.98	20230104	16200	-16.98	20220922	11800	13.98	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
38	20230725	120145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13460	70	2	0.52	499964260	37299	60.94	13330	13510	13220	17400	9380	13390	13404.23	11.36	0	8392	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6834	10.07	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
39	20230725	110145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13500	110	2	0.82	333343690	24909	40.70	13330	13510	13220	17400	9380	13390	13382.46	11.36	0	5410	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6854	10.10	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
40	20230725	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13410	20	2	0.15	186543610	13986	22.85	13330	13470	13220	17400	9380	13390	13337.88	11.36	0	4196	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6809	10.04	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.22	11800	20230104	13.64	14500	-7.52	20230201	11800	13.64	20230104	16200	-17.22	20220922	11800	13.64	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
41	20230725	090145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13310	-80	5	-0.60	3599110	270	0.44	13330	13350	13310	17400	9380	13390	13330.04	11.36	0	-55	14136	13762	13206	12832	12276	13485	12555	2549	4010	5000	9640	10	1	50773400	6758	9.96	0.39	12	0.00	1336.00	33776.00	16200	20220922	-17.84	11800	20230104	12.80	14500	-8.21	20230201	11800	12.80	20230104	16200	-17.84	20220922	11800	12.80	20230104	0.12	N	003540	5000	2548 억	5768496	N	N	896	N	N
42	20230724	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13390	-120	5	-0.89	818255730	61188	152.46	13510	13580	12650	17560	9460	13510	13372.78	11.34	0	6116	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6799	10.02	0.40	12	0.12	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	896	N	N
43	20230724	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13410	-100	5	-0.74	775456580	57993	144.49	13510	13580	12650	17560	9460	13510	13371.55	11.34	0	5839	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6809	10.04	0.40	12	0.11	1336.00	33776.00	16200	20220922	-17.22	11800	20230104	13.64	14500	-7.52	20230201	11800	13.64	20230104	16200	-17.22	20220922	11800	13.64	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
44	20230724	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13390	-120	5	-0.89	746713820	55848	139.15	13510	13580	12650	17560	9460	13510	13370.47	11.34	0	6108	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6799	10.02	0.40	12	0.11	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
45	20230724	130144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13420	-90	5	-0.67	679173560	50810	126.60	13510	13580	12650	17560	9460	13510	13366.93	11.34	0	6545	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6814	10.04	0.40	12	0.10	1336.00	33776.00	16200	20220922	-17.16	11800	20230104	13.73	14500	-7.45	20230201	11800	13.73	20230104	16200	-17.16	20220922	11800	13.73	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
46	20230724	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13370	-140	5	-1.04	491465560	36680	91.39	13510	13580	12650	17560	9460	13510	13398.73	11.34	0	-48	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6788	10.01	0.40	12	0.07	1336.00	33776.00	16200	20220922	-17.47	11800	20230104	13.31	14500	-7.79	20230201	11800	13.31	20230104	16200	-17.47	20220922	11800	13.31	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
47	20230724	110145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13420	-90	5	-0.67	299888480	22319	55.61	13510	13580	13390	17560	9460	13510	13436.47	11.34	0	-938	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6814	10.04	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.16	11800	20230104	13.73	14500	-7.45	20230201	11800	13.73	20230104	16200	-17.16	20220922	11800	13.73	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
48	20230724	100142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13430	-80	5	-0.59	185186960	13770	34.31	13510	13580	13410	17560	9460	13510	13448.58	11.34	0	-452	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6819	10.05	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.10	11800	20230104	13.81	14500	-7.38	20230201	11800	13.81	20230104	16200	-17.10	20220922	11800	13.81	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
49	20230724	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	70	2	0.52	4272160	316	0.79	13510	13580	13510	17560	9460	13510	13519.49	11.34	0	-30	13696	13602	13546	13452	13396	13575	13425	2549	4050	5000	9720	10	1	50773400	6895	10.16	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.12	N	003540	5000	2548 억	5759093	N	N	2048	N	N
50	20230721	160143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13510	-100	5	-0.73	542711770	40068	146.16	13610	13640	13490	17690	9530	13610	13544.77	11.36	0	-9020	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6859	10.11	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	2048	N	N
51	20230721	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-90	5	-0.66	496801170	36670	133.76	13610	13640	13490	17690	9530	13610	13547.89	11.36	0	-8676	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6865	10.12	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
52	20230721	140143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-90	5	-0.66	359350440	26497	96.65	13610	13640	13510	17690	9530	13610	13561.93	11.36	0	-7686	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6865	10.12	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
53	20230721	130143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13590	-20	5	-0.15	223303950	16468	60.07	13610	13640	13510	17690	9530	13610	13559.87	11.36	0	-1704	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6900	10.17	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.11	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16200	-16.11	20220922	11800	15.17	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
54	20230721	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-10	5	-0.07	204844720	15111	55.12	13610	13610	13510	17690	9530	13610	13556.00	11.36	0	-1147	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6905	10.18	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
55	20230721	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-10	5	-0.07	173326360	12790	46.65	13610	13610	13510	17690	9530	13610	13551.71	11.36	0	-717	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6905	10.18	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
56	20230721	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	-80	5	-0.59	74974720	5529	20.17	13610	13610	13520	17690	9530	13610	13560.27	11.36	0	-1354	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6870	10.13	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
57	20230721	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	0	3	0.00	14453160	1062	3.87	13610	13610	13580	17690	9530	13610	13609.38	11.36	0	-428	13743	13676	13593	13526	13443	13710	13560	2549	4080	5000	9790	10	1	50773400	6910	10.19	0.40	12	0.00	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.12	N	003540	5000	2548 억	5765579	N	N	0	N	N
58	20230720	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	-30	5	-0.22	373260490	27410	78.39	13550	13660	13510	17730	9550	13640	13617.68	11.35	0	-2288	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6910	10.19	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
59	20230720	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	-30	5	-0.22	322194780	23658	67.66	13550	13660	13510	17730	9550	13640	13618.85	11.35	0	-2133	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6910	10.19	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
60	20230720	140143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	-10	5	-0.07	285566350	20970	59.97	13550	13660	13510	17730	9550	13640	13617.85	11.35	0	-904	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6920	10.20	0.40	12	0.04	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
61	20230720	130143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-20	5	-0.15	238230850	17501	50.05	13550	13650	13510	17730	9550	13640	13612.41	11.35	0	-636	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6915	10.19	0.40	12	0.03	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
62	20230720	120143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	-10	5	-0.07	208657460	15331	43.84	13550	13650	13510	17730	9550	13640	13610.17	11.35	0	-374	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6920	10.20	0.40	12	0.03	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
63	20230720	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	-10	5	-0.07	176929370	13002	37.18	13550	13650	13510	17730	9550	13640	13607.86	11.35	0	43	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6920	10.20	0.40	12	0.03	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
64	20230720	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13570	-70	5	-0.51	56222520	4150	11.87	13550	13620	13510	17730	9550	13640	13547.60	11.35	0	362	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6890	10.16	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.23	11800	20230104	15.00	14500	-6.41	20230201	11800	15.00	20230104	16200	-16.23	20220922	11800	15.00	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
65	20230720	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13560	-80	5	-0.59	4268370	315	0.90	13550	13560	13550	17730	9550	13640	13550.38	11.35	0	-14	13833	13736	13643	13546	13453	13735	13545	2549	4090	5000	9820	10	1	50773400	6885	10.15	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.12	N	003540	5000	2548 억	5764384	N	N	274	N	N
66	20230719	160145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13640	10	2	0.07	475801190	34936	134.60	13640	13740	13550	17710	9550	13630	13619.22	11.35	0	-3180	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6925	10.21	0.40	12	0.07	1336.00	33776.00	16200	20220922	-15.80	11800	20230104	15.59	14500	-5.93	20230201	11800	15.59	20230104	16200	-15.80	20220922	11800	15.59	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	274	N	N
67	20230719	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13560	-70	5	-0.51	433633520	31837	122.66	13640	13740	13550	17710	9550	13630	13620.43	11.35	0	-2755	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6885	10.15	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
68	20230719	140145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	-50	5	-0.37	360960650	26486	102.05	13640	13740	13560	17710	9550	13630	13628.36	11.35	0	-1270	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6895	10.16	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
69	20230719	130144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-30	5	-0.22	297162010	21790	83.95	13640	13740	13570	17710	9550	13630	13637.54	11.35	0	-676	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6905	10.18	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
70	20230719	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	-50	5	-0.37	285692710	20946	80.70	13640	13740	13570	17710	9550	13630	13639.49	11.35	0	-216	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6895	10.16	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
71	20230719	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-30	5	-0.22	252723030	18519	71.35	13640	13740	13570	17710	9550	13630	13646.69	11.35	0	145	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6905	10.18	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
72	20230719	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13590	-40	5	-0.29	177790960	13005	50.11	13640	13740	13580	17710	9550	13630	13670.97	11.35	0	643	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6900	10.17	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.11	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16200	-16.11	20220922	11800	15.17	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
73	20230719	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13640	10	2	0.07	736560	54	0.21	13640	13640	13640	17710	9550	13630	13640.00	11.35	0	-31	13710	13670	13590	13550	13470	13690	13570	2549	4080	5000	9810	10	1	50773400	6925	10.21	0.40	12	0.00	1336.00	33776.00	16200	20220922	-15.80	11800	20230104	15.59	14500	-5.93	20230201	11800	15.59	20230104	16200	-15.80	20220922	11800	15.59	20230104	0.12	N	003540	5000	2548 억	5764968	N	N	247	N	N
74	20230718	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	0	3	0.00	352178630	25939	49.40	13570	13630	13510	17710	9550	13630	13577.15	11.36	0	-7492	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6920	10.20	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	247	N	N
75	20230718	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-10	5	-0.07	333175140	24544	46.75	13570	13630	13510	17710	9550	13630	13574.61	11.36	0	-7223	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6915	10.19	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
76	20230718	140143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13590	-40	5	-0.29	253885190	18717	35.65	13570	13620	13510	17710	9550	13630	13564.42	11.36	0	-5913	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6900	10.17	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.11	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16200	-16.11	20220922	11800	15.17	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
77	20230718	130143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-30	5	-0.22	192560890	14205	27.06	13570	13620	13510	17710	9550	13630	13555.85	11.36	0	-3849	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6905	10.18	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
78	20230718	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13560	-70	5	-0.51	141843270	10470	19.94	13570	13620	13510	17710	9550	13630	13547.59	11.36	0	-3332	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6885	10.15	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
79	20230718	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-110	5	-0.81	103635870	7650	14.57	13570	13620	13510	17710	9550	13630	13547.17	11.36	0	-2554	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6865	10.12	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
80	20230718	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13540	-90	5	-0.66	56949170	4201	8.00	13570	13620	13520	17710	9550	13630	13556.10	11.36	0	-799	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6875	10.13	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.42	11800	20230104	14.75	14500	-6.62	20230201	11800	14.75	20230104	16200	-16.42	20220922	11800	14.75	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
81	20230718	090142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13570	-60	5	-0.44	1709820	126	0.24	13570	13570	13570	17710	9550	13630	13570.00	11.36	0	-79	13716	13672	13586	13542	13456	13695	13565	2549	4080	5000	9810	10	1	50773400	6890	10.16	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.23	11800	20230104	15.00	14500	-6.41	20230201	11800	15.00	20230104	16200	-16.23	20220922	11800	15.00	20230104	0.12	N	003540	5000	2548 억	5767775	N	N	252	N	N
82	20230717	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	130	2	0.96	712039860	52428	100.29	13500	13630	13500	17550	9450	13500	13581.29	11.36	0	-3251	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6920	10.20	0.40	12	0.10	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	252	N	N
83	20230717	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	110	2	0.81	659829530	48596	92.96	13500	13630	13500	17550	9450	13500	13577.86	11.36	0	-3802	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6910	10.19	0.40	12	0.10	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
84	20230717	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	100	2	0.74	584313970	43045	82.34	13500	13630	13500	17550	9450	13500	13574.49	11.36	0	-4087	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6905	10.18	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
85	20230717	130142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	110	2	0.81	501374580	36944	70.67	13500	13630	13500	17550	9450	13500	13571.20	11.36	0	-3478	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6910	10.19	0.40	12	0.07	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
86	20230717	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	100	2	0.74	373603840	27549	52.70	13500	13630	13500	17550	9450	13500	13561.43	11.36	0	-2453	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6905	10.18	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
87	20230717	110143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	80	2	0.59	261785060	19320	36.96	13500	13630	13500	17550	9450	13500	13549.95	11.36	0	-989	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6895	10.16	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
88	20230717	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	80	2	0.59	156584810	11572	22.14	13500	13630	13500	17550	9450	13500	13531.35	11.36	0	-400	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6895	10.16	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
89	20230717	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	20	2	0.15	4968900	368	0.70	13500	13550	13500	17550	9450	13500	13502.45	11.36	0	0	13766	13632	13466	13332	13166	13700	13400	2549	4050	5000	9720	10	1	50773400	6865	10.12	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.12	N	003540	5000	2548 억	5765895	N	N	459	N	N
90	20230714	160142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13500	200	2	1.50	703945480	52267	136.50	13300	13600	13300	17290	9310	13300	13468.21	11.32	0	14450	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6854	10.10	0.40	12	0.10	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	459	N	N
91	20230714	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	230	2	1.73	655673830	48701	127.19	13300	13600	13300	17290	9310	13300	13463.25	11.32	0	14403	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6870	10.13	0.40	12	0.10	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
92	20230714	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13550	250	2	1.88	574068790	42688	111.49	13300	13570	13300	17290	9310	13300	13448.01	11.32	0	13961	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6880	10.14	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.36	11800	20230104	14.83	14500	-6.55	20230201	11800	14.83	20230104	16200	-16.36	20220922	11800	14.83	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
93	20230714	130142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13490	190	2	1.43	472939440	35207	91.95	13300	13530	13300	17290	9310	13300	13433.11	11.32	0	9549	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6849	10.10	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
94	20230714	120142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13470	170	2	1.28	426767370	31786	83.01	13300	13520	13300	17290	9310	13300	13426.27	11.32	0	8500	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6839	10.08	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.85	11800	20230104	14.15	14500	-7.10	20230201	11800	14.15	20230104	16200	-16.85	20220922	11800	14.15	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
95	20230714	110142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13460	160	2	1.20	284690470	21259	55.52	13300	13470	13300	17290	9310	13300	13391.53	11.32	0	3771	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6834	10.07	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
96	20230714	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13350	50	2	0.38	99467060	7448	19.45	13300	13410	13300	17290	9310	13300	13354.87	11.32	0	-857	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6778	9.99	0.40	12	0.01	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
97	20230714	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13300	0	3	0.00	731500	55	0.14	13300	13300	13300	17290	9310	13300	13300.00	11.32	0	-46	13433	13366	13333	13266	13233	13350	13250	2549	3990	5000	9570	10	1	50773400	6753	9.96	0.39	12	0.00	1336.00	33776.00	16200	20220922	-17.90	11800	20230104	12.71	14500	-8.28	20230201	11800	12.71	20230104	16200	-17.90	20220922	11800	12.71	20230104	0.13	N	003540	5000	2548 억	5746026	N	N	526	N	N
98	20230713	160142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13300	-50	5	-0.37	510886480	38289	151.45	13350	13400	13300	17350	9350	13350	13342.90	11.31	0	-9362	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6753	9.96	0.39	12	0.08	1336.00	33776.00	16200	20220922	-17.90	11800	20230104	12.71	14500	-8.28	20230201	11800	12.71	20230104	16200	-17.90	20220922	11800	12.71	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	526	N	N
99	20230713	150141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13360	10	2	0.07	363109660	27186	107.53	13350	13400	13320	17350	9350	13350	13356.49	11.31	0	-2708	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6783	10.00	0.40	12	0.05	1336.00	33776.00	16200	20220922	-17.53	11800	20230104	13.22	14500	-7.86	20230201	11800	13.22	20230104	16200	-17.53	20220922	11800	13.22	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
100	20230713	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13330	-20	5	-0.15	304863090	22825	90.28	13350	13400	13320	17350	9350	13350	13356.54	11.31	0	-1935	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6768	9.98	0.39	12	0.04	1336.00	33776.00	16200	20220922	-17.72	11800	20230104	12.97	14500	-8.07	20230201	11800	12.97	20230104	16200	-17.72	20220922	11800	12.97	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
101	20230713	130141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13330	-20	5	-0.15	263854880	19749	78.11	13350	13400	13330	17350	9350	13350	13360.42	11.31	0	421	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6768	9.98	0.39	12	0.04	1336.00	33776.00	16200	20220922	-17.72	11800	20230104	12.97	14500	-8.07	20230201	11800	12.97	20230104	16200	-17.72	20220922	11800	12.97	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
102	20230713	120140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13370	20	2	0.15	208995500	15639	61.86	13350	13400	13330	17350	9350	13350	13363.74	11.31	0	1905	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6788	10.01	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.47	11800	20230104	13.31	14500	-7.79	20230201	11800	13.31	20230104	16200	-17.47	20220922	11800	13.31	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
103	20230713	110143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13370	20	2	0.15	174728350	13078	51.73	13350	13400	13330	17350	9350	13350	13360.48	11.31	0	2328	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6788	10.01	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.47	11800	20230104	13.31	14500	-7.79	20230201	11800	13.31	20230104	16200	-17.47	20220922	11800	13.31	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
104	20230713	100142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13360	10	2	0.07	83210420	6231	24.65	13350	13400	13330	17350	9350	13350	13354.26	11.31	0	531	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6783	10.00	0.40	12	0.01	1336.00	33776.00	16200	20220922	-17.53	11800	20230104	13.22	14500	-7.86	20230201	11800	13.22	20230104	16200	-17.53	20220922	11800	13.22	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
105	20230713	090135	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13350	0	3	0.00	1855650	139	0.55	13350	13350	13350	17350	9350	13350	13350.00	11.31	0	57	13436	13392	13326	13282	13216	13415	13305	2549	4000	5000	9610	10	1	50773400	6778	9.99	0.40	12	0.00	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5743881	N	N	4	N	N
106	20230712	160141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13350	80	2	0.60	336374150	25261	76.30	13270	13370	13260	17250	9290	13270	13315.86	11.31	0	-4064	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6778	9.99	0.40	12	0.05	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	4	N	N
107	20230712	150141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13370	100	2	0.75	302533120	22726	68.64	13270	13370	13260	17250	9290	13270	13312.20	11.31	0	-3665	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6788	10.01	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.47	11800	20230104	13.31	14500	-7.79	20230201	11800	13.31	20230104	16200	-17.47	20220922	11800	13.31	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
108	20230712	140140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13350	80	2	0.60	259926790	19534	59.00	13270	13360	13260	17250	9290	13270	13306.38	11.31	0	-3448	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6778	9.99	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
109	20230712	130141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13340	70	2	0.53	204442280	15378	46.45	13270	13350	13260	17250	9290	13270	13294.46	11.31	0	-3181	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6773	9.99	0.39	12	0.03	1336.00	33776.00	16200	20220922	-17.65	11800	20230104	13.05	14500	-8.00	20230201	11800	13.05	20230104	16200	-17.65	20220922	11800	13.05	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
110	20230712	120141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13280	10	2	0.08	156481020	11779	35.58	13270	13350	13260	17250	9290	13270	13284.75	11.31	0	-2219	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6743	9.94	0.39	12	0.02	1336.00	33776.00	16200	20220922	-18.02	11800	20230104	12.54	14500	-8.41	20230201	11800	12.54	20230104	16200	-18.02	20220922	11800	12.54	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
111	20230712	110141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	0	3	0.00	121052680	9110	27.52	13270	13350	13260	17250	9290	13270	13287.89	11.31	0	-1415	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6738	9.93	0.39	12	0.02	1336.00	33776.00	16200	20220922	-18.09	11800	20230104	12.46	14500	-8.48	20230201	11800	12.46	20230104	16200	-18.09	20220922	11800	12.46	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
112	20230712	100141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13300	30	2	0.23	46227280	3479	10.51	13270	13350	13260	17250	9290	13270	13287.52	11.31	0	-744	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6753	9.96	0.39	12	0.01	1336.00	33776.00	16200	20220922	-17.90	11800	20230104	12.71	14500	-8.28	20230201	11800	12.71	20230104	16200	-17.90	20220922	11800	12.71	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
113	20230712	090141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	0	3	0.00	2282440	172	0.52	13270	13270	13270	17250	9290	13270	13270.00	11.31	0	-8	13396	13332	13276	13212	13156	13365	13245	2549	3980	5000	9550	10	1	50773400	6738	9.93	0.39	12	0.00	1336.00	33776.00	16200	20220922	-18.09	11800	20230104	12.46	14500	-8.48	20230201	11800	12.46	20230104	16200	-18.09	20220922	11800	12.46	20230104	0.13	N	003540	5000	2548 억	5744050	N	N	170	N	N
114	20230711	160140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13270	50	2	0.38	439644760	33108	103.91	13220	13340	13220	17180	9260	13220	13279.11	11.33	0	-9310	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6738	9.93	0.39	12	0.07	1336.00	33776.00	16200	20220922	-18.09	11800	20230104	12.46	14500	-8.48	20230201	11800	12.46	20230104	16200	-18.09	20220922	11800	12.46	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	170	N	N
115	20230711	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13300	80	2	0.61	403742920	30405	95.43	13220	13340	13220	17180	9260	13220	13278.83	11.33	0	-9233	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6753	9.96	0.39	12	0.06	1336.00	33776.00	16200	20220922	-17.90	11800	20230104	12.71	14500	-8.28	20230201	11800	12.71	20230104	16200	-17.90	20220922	11800	12.71	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
116	20230711	140139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13260	40	2	0.30	353383340	26612	83.52	13220	13340	13220	17180	9260	13220	13279.10	11.33	0	-9131	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6733	9.93	0.39	12	0.05	1336.00	33776.00	16200	20220922	-18.15	11800	20230104	12.37	14500	-8.55	20230201	11800	12.37	20230104	16200	-18.15	20220922	11800	12.37	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
117	20230711	130139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13260	40	2	0.30	308366280	23218	72.87	13220	13340	13220	17180	9260	13220	13281.35	11.33	0	-7641	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6733	9.93	0.39	12	0.05	1336.00	33776.00	16200	20220922	-18.15	11800	20230104	12.37	14500	-8.55	20230201	11800	12.37	20230104	16200	-18.15	20220922	11800	12.37	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
118	20230711	120140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13280	60	2	0.45	183060200	13794	43.29	13220	13300	13220	17180	9260	13220	13271.00	11.33	0	-6690	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6743	9.94	0.39	12	0.03	1336.00	33776.00	16200	20220922	-18.02	11800	20230104	12.54	14500	-8.41	20230201	11800	12.54	20230104	16200	-18.02	20220922	11800	12.54	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
119	20230711	110141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13290	70	2	0.53	154691620	11657	36.59	13220	13300	13220	17180	9260	13220	13270.28	11.33	0	-5691	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6748	9.95	0.39	12	0.02	1336.00	33776.00	16200	20220922	-17.96	11800	20230104	12.63	14500	-8.34	20230201	11800	12.63	20230104	16200	-17.96	20220922	11800	12.63	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
120	20230711	100142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13280	60	2	0.45	23554130	1774	5.57	13220	13300	13220	17180	9260	13220	13277.41	11.33	0	-535	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6743	9.94	0.39	12	0.00	1336.00	33776.00	16200	20220922	-18.02	11800	20230104	12.54	14500	-8.41	20230201	11800	12.54	20230104	16200	-18.02	20220922	11800	12.54	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
121	20230711	090141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13230	10	2	0.08	476260	36	0.11	13220	13230	13220	17180	9260	13220	13229.44	11.33	0	-21	13380	13300	13190	13110	13000	13340	13150	2549	3960	5000	9510	10	1	50773400	6717	9.90	0.39	12	0.00	1336.00	33776.00	16200	20220922	-18.33	11800	20230104	12.12	14500	-8.76	20230201	11800	12.12	20230104	16200	-18.33	20220922	11800	12.12	20230104	0.14	N	003540	5000	2548 억	5750422	N	N	3204	N	N
122	20230710	160140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13220	30	2	0.23	420336720	31846	31.05	13190	13270	13080	17140	9240	13190	13199.05	11.32	0	-3989	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6712	9.90	0.39	12	0.06	1336.00	33776.00	16200	20220922	-18.40	11800	20230104	12.03	14500	-8.83	20230201	11800	12.03	20230104	16200	-18.40	20220922	11800	12.03	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	3204	N	N
123	20230710	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13260	70	2	0.53	352026130	26688	26.02	13190	13260	13080	17140	9240	13190	13190.43	11.32	0	-3707	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6733	9.93	0.39	12	0.05	1336.00	33776.00	16200	20220922	-18.15	11800	20230104	12.37	14500	-8.55	20230201	11800	12.37	20230104	16200	-18.15	20220922	11800	12.37	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
124	20230710	140139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13220	30	2	0.23	295488100	22415	21.85	13190	13240	13080	17140	9240	13190	13182.60	11.32	0	-3734	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6712	9.90	0.39	12	0.04	1336.00	33776.00	16200	20220922	-18.40	11800	20230104	12.03	14500	-8.83	20230201	11800	12.03	20230104	16200	-18.40	20220922	11800	12.03	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
125	20230710	130138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13220	30	2	0.23	251677480	19100	18.62	13190	13240	13080	17140	9240	13190	13176.81	11.32	0	-3216	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6712	9.90	0.39	12	0.04	1336.00	33776.00	16200	20220922	-18.40	11800	20230104	12.03	14500	-8.83	20230201	11800	12.03	20230104	16200	-18.40	20220922	11800	12.03	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
126	20230710	120140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13200	10	2	0.08	216516000	16441	16.03	13190	13230	13080	17140	9240	13190	13169.24	11.32	0	-3045	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6702	9.88	0.39	12	0.03	1336.00	33776.00	16200	20220922	-18.52	11800	20230104	11.86	14500	-8.97	20230201	11800	11.86	20230104	16200	-18.52	20220922	11800	11.86	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
127	20230710	110140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13200	10	2	0.08	140382950	10677	10.41	13190	13200	13080	17140	9240	13190	13148.07	11.32	0	-2288	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6702	9.88	0.39	12	0.02	1336.00	33776.00	16200	20220922	-18.52	11800	20230104	11.86	14500	-8.97	20230201	11800	11.86	20230104	16200	-18.52	20220922	11800	11.86	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
128	20230710	100139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13140	-50	5	-0.38	72239260	5507	5.37	13190	13190	13080	17140	9240	13190	13117.40	11.32	0	-801	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6672	9.84	0.39	12	0.01	1336.00	33776.00	16200	20220922	-18.89	11800	20230104	11.36	14500	-9.38	20230201	11800	11.36	20230104	16200	-18.89	20220922	11800	11.36	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
129	20230710	090139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13130	-60	5	-0.45	10179600	773	0.75	13190	13190	13110	17140	9240	13190	13168.28	11.32	0	-506	13603	13396	13243	13036	12883	13320	12960	2549	3950	5000	9490	10	1	50773400	6667	9.83	0.39	12	0.00	1336.00	33776.00	16200	20220922	-18.95	11800	20230104	11.27	14500	-9.45	20230201	11800	11.27	20230104	16200	-18.95	20220922	11800	11.27	20230104	0.14	N	003540	5000	2548 억	5749764	N	N	1	N	N
130	20230707	160138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13190	-290	5	-2.15	1350698330	102568	165.37	13450	13450	13090	17520	9440	13480	13168.80	11.35	0	-19157	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6697	9.87	0.39	12	0.20	1336.00	33776.00	16200	20220922	-18.58	11800	20230104	11.78	14500	-9.03	20230201	11800	11.78	20230104	16200	-18.58	20220922	11800	11.78	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	1	N	N
131	20230707	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13150	-330	5	-2.45	1300029550	98724	159.17	13450	13450	13090	17520	9440	13480	13168.32	11.35	0	-20913	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6677	9.84	0.39	12	0.19	1336.00	33776.00	16200	20220922	-18.83	11800	20230104	11.44	14500	-9.31	20230201	11800	11.44	20230104	16200	-18.83	20220922	11800	11.44	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
132	20230707	140141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13130	-350	5	-2.60	1207303290	91660	147.78	13450	13450	13090	17520	9440	13480	13171.54	11.35	0	-19980	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6667	9.83	0.39	12	0.18	1336.00	33776.00	16200	20220922	-18.95	11800	20230104	11.27	14500	-9.45	20230201	11800	11.27	20230104	16200	-18.95	20220922	11800	11.27	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
133	20230707	130140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13150	-330	5	-2.45	914655290	69368	111.84	13450	13450	13120	17520	9440	13480	13185.55	11.35	0	-15681	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6677	9.84	0.39	12	0.14	1336.00	33776.00	16200	20220922	-18.83	11800	20230104	11.44	14500	-9.31	20230201	11800	11.44	20230104	16200	-18.83	20220922	11800	11.44	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
134	20230707	120140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13130	-350	5	-2.60	734322400	55639	89.70	13450	13450	13120	17520	9440	13480	13197.98	11.35	0	-12613	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6667	9.83	0.39	12	0.11	1336.00	33776.00	16200	20220922	-18.95	11800	20230104	11.27	14500	-9.45	20230201	11800	11.27	20230104	16200	-18.95	20220922	11800	11.27	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
135	20230707	110139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13180	-300	5	-2.23	451026810	34104	54.98	13450	13450	13170	17520	9440	13480	13225.04	11.35	0	-7267	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6692	9.87	0.39	12	0.07	1336.00	33776.00	16200	20220922	-18.64	11800	20230104	11.69	14500	-9.10	20230201	11800	11.69	20230104	16200	-18.64	20220922	11800	11.69	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
136	20230707	100140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13210	-270	5	-2.00	249696290	18844	30.38	13450	13450	13200	17520	9440	13480	13250.71	11.35	0	-6261	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6707	9.89	0.39	12	0.04	1336.00	33776.00	16200	20220922	-18.46	11800	20230104	11.95	14500	-8.90	20230201	11800	11.95	20230104	16200	-18.46	20220922	11800	11.95	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
137	20230707	090139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13320	-160	5	-1.19	8527230	635	1.02	13450	13450	13320	17520	9440	13480	13428.71	11.35	0	-306	13853	13666	13423	13236	12993	13545	13115	2549	4040	5000	9700	10	1	50773400	6763	9.97	0.39	12	0.00	1336.00	33776.00	16200	20220922	-17.78	11800	20230104	12.88	14500	-8.14	20230201	11800	12.88	20230104	16200	-17.78	20220922	11800	12.88	20230104	0.14	N	003540	5000	2548 억	5760894	N	N	9	N	N
138	20230706	160138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13480	-90	5	-0.66	831337680	62019	112.78	13520	13610	13180	17640	9500	13570	13404.56	11.36	0	-32756	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6844	10.09	0.40	12	0.12	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	9	N	N
139	20230706	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13220	-350	5	-2.58	629488270	46849	85.20	13520	13610	13220	17640	9500	13570	13436.54	11.36	0	-26666	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6712	9.90	0.39	12	0.09	1336.00	33776.00	16200	20220922	-18.40	11800	20230104	12.03	14500	-8.83	20230201	11800	12.03	20230104	16200	-18.40	20220922	11800	12.03	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
140	20230706	140139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13480	-90	5	-0.66	327929290	24251	44.10	13520	13610	13460	17640	9500	13570	13522.30	11.36	0	-10263	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6844	10.09	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
141	20230706	130139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	-40	5	-0.29	224770130	16610	30.21	13520	13610	13500	17640	9500	13570	13532.22	11.36	0	-5832	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6870	10.13	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
142	20230706	120139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13550	-20	5	-0.15	193323460	14286	25.98	13520	13610	13500	17640	9500	13570	13532.37	11.36	0	-4642	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6880	10.14	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.36	11800	20230104	14.83	14500	-6.55	20230201	11800	14.83	20230104	16200	-16.36	20220922	11800	14.83	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
143	20230706	110139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13560	-10	5	-0.07	161264340	11922	21.68	13520	13570	13500	17640	9500	13570	13526.62	11.36	0	-4172	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6885	10.15	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
144	20230706	100139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	-40	5	-0.29	98515500	7287	13.25	13520	13540	13500	17640	9500	13570	13519.35	11.36	0	-3451	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6870	10.13	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
145	20230706	090139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-50	5	-0.37	3447600	255	0.46	13520	13520	13520	17640	9500	13570	13520.00	11.36	0	-150	13783	13676	13593	13486	13403	13635	13445	2549	4070	5000	9770	10	1	50773400	6865	10.12	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.14	N	003540	5000	2548 억	5766053	N	N	34	N	N
146	20230705	160139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13570	-130	5	-0.95	747070640	54990	137.45	13700	13700	13510	17810	9590	13700	13585.59	11.39	0	-19981	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6890	10.16	0.40	12	0.11	1336.00	33776.00	16200	20220922	-16.23	11800	20230104	15.00	14500	-6.41	20230201	11800	15.00	20230104	16200	-16.23	20220922	11800	15.00	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	34	N	N
147	20230705	150138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	-120	5	-0.88	611560970	45017	112.53	13700	13700	13510	17810	9590	13700	13585.11	11.39	0	-16640	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6895	10.16	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
148	20230705	140138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	-180	5	-1.31	469655370	34547	86.35	13700	13700	13510	17810	9590	13700	13594.68	11.39	0	-10594	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6865	10.12	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
149	20230705	130137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13560	-140	5	-1.02	375236950	27572	68.92	13700	13700	13540	17810	9590	13700	13609.35	11.39	0	-7946	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6885	10.15	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
150	20230705	120138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13570	-130	5	-0.95	303882210	22312	55.77	13700	13700	13560	17810	9590	13700	13619.68	11.39	0	-4756	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6890	10.16	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.23	11800	20230104	15.00	14500	-6.41	20230201	11800	15.00	20230104	16200	-16.23	20220922	11800	15.00	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
151	20230705	110139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13600	-100	5	-0.73	247231270	18141	45.35	13700	13700	13600	17810	9590	13700	13628.32	11.39	0	-2454	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6905	10.18	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
152	20230705	100138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-80	5	-0.58	111425920	8161	20.40	13700	13700	13610	17810	9590	13700	13653.46	11.39	0	-1605	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6915	10.19	0.40	12	0.02	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
153	20230705	090138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13680	-20	5	-0.15	1136660	83	0.21	13700	13700	13680	17810	9590	13700	13694.70	11.39	0	-73	13813	13756	13673	13616	13533	13785	13645	2549	4110	5000	9860	10	1	50773400	6946	10.24	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.56	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.14	N	003540	5000	2548 억	5782982	N	N	465	N	N
154	20230704	160137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13700	70	2	0.51	545438020	39974	49.10	13630	13730	13590	17710	9550	13630	13644.82	11.36	0	9439	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6956	10.25	0.41	12	0.08	1336.00	33776.00	16200	20220922	-15.43	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	465	N	N
155	20230704	150137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13680	50	2	0.37	483469010	35450	43.54	13630	13730	13590	17710	9550	13630	13638.05	11.36	0	8778	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6946	10.24	0.41	12	0.07	1336.00	33776.00	16200	20220922	-15.56	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
156	20230704	140138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13680	50	2	0.37	437235620	32069	39.39	13630	13730	13590	17710	9550	13630	13634.21	11.36	0	8920	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6946	10.24	0.41	12	0.06	1336.00	33776.00	16200	20220922	-15.56	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
157	20230704	130137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13660	30	2	0.22	404294540	29661	36.43	13630	13730	13590	17710	9550	13630	13630.51	11.36	0	7624	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6936	10.22	0.40	12	0.06	1336.00	33776.00	16200	20220922	-15.68	11800	20230104	15.76	14500	-5.79	20230201	11800	15.76	20230104	16200	-15.68	20220922	11800	15.76	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
158	20230704	120138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13670	40	2	0.29	367226000	26945	33.10	13630	13730	13590	17710	9550	13630	13628.73	11.36	0	7260	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6941	10.23	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.62	11800	20230104	15.85	14500	-5.72	20230201	11800	15.85	20230104	16200	-15.62	20220922	11800	15.85	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
159	20230704	110136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-10	5	-0.07	231590000	17013	20.90	13630	13630	13590	17710	9550	13630	13612.53	11.36	0	1027	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6915	10.19	0.40	12	0.03	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
160	20230704	100137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	-20	5	-0.15	164625700	12091	14.85	13630	13630	13590	17710	9550	13630	13615.56	11.36	0	-201	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6910	10.19	0.40	12	0.02	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
161	20230704	090136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-10	5	-0.07	4416100	324	0.40	13630	13630	13620	17710	9550	13630	13629.94	11.36	0	-20	13776	13702	13596	13522	13416	13740	13560	2549	4080	5000	9810	10	1	50773400	6915	10.19	0.40	12	0.00	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.14	N	003540	5000	2548 억	5766770	N	N	512	N	N
162	20230703	160136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	130	2	0.96	1103314080	81393	284.28	13500	13670	13490	17550	9450	13500	13555.39	11.35	0	1678	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6920	10.20	0.40	12	0.16	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	512	N	N
163	20230703	150136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13610	110	2	0.81	1055794450	77905	272.10	13500	13670	13490	17550	9450	13500	13552.33	11.35	0	1094	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6910	10.19	0.40	12	0.15	1336.00	33776.00	16200	20220922	-15.99	11800	20230104	15.34	14500	-6.14	20230201	11800	15.34	20230104	16200	-15.99	20220922	11800	15.34	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
164	20230703	140137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13580	80	2	0.59	855833560	63232	220.85	13500	13610	13490	17550	9450	13500	13534.82	11.35	0	-470	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6895	10.16	0.40	12	0.12	1336.00	33776.00	16200	20220922	-16.17	11800	20230104	15.08	14500	-6.34	20230201	11800	15.08	20230104	16200	-16.17	20220922	11800	15.08	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
165	20230703	130136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13590	90	2	0.67	704601480	52109	182.00	13500	13590	13490	17550	9450	13500	13521.68	11.35	0	-2404	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6900	10.17	0.40	12	0.10	1336.00	33776.00	16200	20220922	-16.11	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16200	-16.11	20220922	11800	15.17	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
166	20230703	120136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	30	2	0.22	642053230	47497	165.89	13500	13570	13490	17550	9450	13500	13517.76	11.35	0	-2919	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6870	10.13	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
167	20230703	110136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13520	20	2	0.15	428124330	31658	110.57	13500	13570	13500	17550	9450	13500	13523.42	11.35	0	-4258	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6865	10.12	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
168	20230703	100136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13530	30	2	0.22	57104560	4226	14.76	13500	13540	13500	17550	9450	13500	13512.67	11.35	0	-853	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6870	10.13	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N
169	20230703	090136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13500	0	3	0.00	4698120	348	1.22	13500	13510	13500	17550	9450	13500	13500.34	11.35	0	-229	13633	13566	13433	13366	13233	13600	13400	2549	4050	5000	9720	10	1	50773400	6854	10.10	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5761414	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History