KissMeData/000320/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11570	-130	5	-1.11	384798910	33504	85.04	11610	11650	11400	15210	8190	11700	11485.14	4.03	2397	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1538	6.26	0.39	12	0.25	1849.00	29719.00	16900	20220908	-31.54	9440	20230327	22.56	12400	-6.69	20230718	9440	22.56	20230327	16900	-31.54	20220908	9440	22.56	20230327	0.67	N	000320	500	84 억	535798	N	N	1	N	N
3	20230831	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11500	-200	5	-1.71	355722590	30984	78.64	11610	11650	11400	15210	8190	11700	11480.85	4.03	2514	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1528	6.22	0.39	12	0.23	1849.00	29719.00	16900	20220908	-31.95	9440	20230327	21.82	12400	-7.26	20230718	9440	21.82	20230327	16900	-31.95	20220908	9440	21.82	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
4	20230831	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11460	-240	5	-2.05	286772800	24956	63.34	11610	11650	11400	15210	8190	11700	11491.14	4.03	1967	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1523	6.20	0.39	12	0.19	1849.00	29719.00	16900	20220908	-32.19	9440	20230327	21.40	12400	-7.58	20230718	9440	21.40	20230327	16900	-32.19	20220908	9440	21.40	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
5	20230831	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11490	-210	5	-1.79	276379240	24050	61.04	11610	11650	11400	15210	8190	11700	11491.86	4.03	1892	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1527	6.21	0.39	12	0.18	1849.00	29719.00	16900	20220908	-32.01	9440	20230327	21.72	12400	-7.34	20230718	9440	21.72	20230327	16900	-32.01	20220908	9440	21.72	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
6	20230831	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11460	-240	5	-2.05	256634590	22330	56.68	11610	11650	11400	15210	8190	11700	11492.82	4.03	1933	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1523	6.20	0.39	12	0.17	1849.00	29719.00	16900	20220908	-32.19	9440	20230327	21.40	12400	-7.58	20230718	9440	21.40	20230327	16900	-32.19	20220908	9440	21.40	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
7	20230831	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11480	-220	5	-1.88	219552760	19092	48.46	11610	11650	11400	15210	8190	11700	11499.73	4.03	1196	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1526	6.21	0.39	12	0.14	1849.00	29719.00	16900	20220908	-32.07	9440	20230327	21.61	12400	-7.42	20230718	9440	21.61	20230327	16900	-32.07	20220908	9440	21.61	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
8	20230831	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11540	-160	5	-1.37	186243710	16199	41.11	11610	11650	11400	15210	8190	11700	11497.24	4.03	1039	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1534	6.24	0.39	12	0.12	1849.00	29719.00	16900	20220908	-31.72	9440	20230327	22.25	12400	-6.94	20230718	9440	22.25	20230327	16900	-31.72	20220908	9440	22.25	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
9	20230831	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11620	-80	5	-0.68	10530530	907	2.30	11610	11620	11610	15210	8190	11700	11610.29	4.03	-144	11993	11846	11703	11556	11413	11775	11485	84	3510	500	7480	10	1	13291151	1544	6.28	0.39	12	0.01	1849.00	29719.00	16900	20220908	-31.24	9440	20230327	23.09	12400	-6.29	20230718	9440	23.09	20230327	16900	-31.24	20220908	9440	23.09	20230327	0.67	N	000320	500	84 억	535798	N	N	2	N	N
10	20230830	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11700	-150	5	-1.27	458081950	39254	39.66	11750	11850	11560	15400	8300	11850	11669.69	4.04	-623	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1555	6.33	0.39	12	0.30	1849.00	29719.00	16900	20220908	-30.77	9440	20230327	23.94	12400	-5.65	20230718	9440	23.94	20230327	16900	-30.77	20220908	9440	23.94	20230327	0.69	N	000320	500	84 억	536322	N	N	2	N	N
11	20230830	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11630	-220	5	-1.86	381844100	32697	33.03	11750	11850	11560	15400	8300	11850	11678.26	4.04	-637	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1546	6.29	0.39	12	0.25	1849.00	29719.00	16900	20220908	-31.18	9440	20230327	23.20	12400	-6.21	20230718	9440	23.20	20230327	16900	-31.18	20220908	9440	23.20	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
12	20230830	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11720	-130	5	-1.10	313562080	26830	27.11	11750	11850	11560	15400	8300	11850	11687.00	4.04	-1202	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1558	6.34	0.39	12	0.20	1849.00	29719.00	16900	20220908	-30.65	9440	20230327	24.15	12400	-5.48	20230718	9440	24.15	20230327	16900	-30.65	20220908	9440	24.15	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
13	20230830	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11700	-150	5	-1.27	274222640	23459	23.70	11750	11850	11560	15400	8300	11850	11689.44	4.04	-1109	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1555	6.33	0.39	12	0.18	1849.00	29719.00	16900	20220908	-30.77	9440	20230327	23.94	12400	-5.65	20230718	9440	23.94	20230327	16900	-30.77	20220908	9440	23.94	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
14	20230830	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11770	-80	5	-0.68	235963010	20189	20.40	11750	11850	11560	15400	8300	11850	11687.70	4.04	-772	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1564	6.37	0.40	12	0.15	1849.00	29719.00	16900	20220908	-30.36	9440	20230327	24.68	12400	-5.08	20230718	9440	24.68	20230327	16900	-30.36	20220908	9440	24.68	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
15	20230830	110111	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11720	-130	5	-1.10	180444560	15470	15.63	11750	11810	11560	15400	8300	11850	11664.16	4.04	-862	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1558	6.34	0.39	12	0.12	1849.00	29719.00	16900	20220908	-30.65	9440	20230327	24.15	12400	-5.48	20230718	9440	24.15	20230327	16900	-30.65	20220908	9440	24.15	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
16	20230830	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11750	-100	5	-0.84	134829090	11559	11.68	11750	11810	11560	15400	8300	11850	11664.43	4.04	-1137	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1562	6.35	0.40	12	0.09	1849.00	29719.00	16900	20220908	-30.47	9440	20230327	24.47	12400	-5.24	20230718	9440	24.47	20230327	16900	-30.47	20220908	9440	24.47	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
17	20230830	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11740	-110	5	-0.93	18854220	1606	1.62	11750	11750	11700	15400	8300	11850	11739.86	4.04	-410	12590	12220	11890	11520	11190	12055	11355	84	3550	500	7580	10	1	13291151	1560	6.35	0.40	12	0.01	1849.00	29719.00	16900	20220908	-30.53	9440	20230327	24.36	12400	-5.32	20230718	9440	24.36	20230327	16900	-30.53	20220908	9440	24.36	20230327	0.69	N	000320	500	84 억	536322	N	N	1	N	N
18	20230829	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11850	-270	5	-2.23	1172933290	98984	41.01	12140	12260	11560	15750	8490	12120	11847.98	4.07	593	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1575	6.41	0.40	12	0.74	1849.00	29719.00	16900	20220908	-29.88	9440	20230327	25.53	12400	-4.44	20230718	9440	25.53	20230327	16900	-29.88	20220908	9440	25.53	20230327	0.69	N	000320	500	84 억	540782	N	N	1	N	N
19	20230829	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11730	-390	5	-3.22	1130903320	95412	39.53	12140	12260	11560	15750	8490	12120	11851.05	4.07	902	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1559	6.34	0.39	12	0.72	1849.00	29719.00	16900	20220908	-30.59	9440	20230327	24.26	12400	-5.40	20230718	9440	24.26	20230327	16900	-30.59	20220908	9440	24.26	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
20	20230829	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11790	-330	5	-2.72	1084337910	91460	37.89	12140	12260	11560	15750	8490	12120	11854.02	4.07	1541	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1567	6.38	0.40	12	0.69	1849.00	29719.00	16900	20220908	-30.24	9440	20230327	24.89	12400	-4.92	20230718	9440	24.89	20230327	16900	-30.24	20220908	9440	24.89	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
21	20230829	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11980	-140	5	-1.16	1011158800	85268	35.32	12140	12260	11560	15750	8490	12120	11856.63	4.07	632	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1592	6.48	0.40	12	0.64	1849.00	29719.00	16900	20220908	-29.11	9440	20230327	26.91	12400	-3.39	20230718	9440	26.91	20230327	16900	-29.11	20220908	9440	26.91	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
22	20230829	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11850	-270	5	-2.23	788971070	66782	27.67	12140	12260	11560	15750	8490	12120	11811.18	4.07	-1664	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1575	6.41	0.40	12	0.50	1849.00	29719.00	16900	20220908	-29.88	9440	20230327	25.53	12400	-4.44	20230718	9440	25.53	20230327	16900	-29.88	20220908	9440	25.53	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
23	20230829	110115	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11730	-390	5	-3.22	650723270	55084	22.82	12140	12260	11560	15750	8490	12120	11809.70	4.07	-5220	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1559	6.34	0.39	12	0.41	1849.00	29719.00	16900	20220908	-30.59	9440	20230327	24.26	12400	-5.40	20230718	9440	24.26	20230327	16900	-30.59	20220908	9440	24.26	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
24	20230829	100110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11620	-500	5	-4.13	572376690	48407	20.05	12140	12260	11560	15750	8490	12120	11820.31	4.07	-4324	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1544	6.28	0.39	12	0.36	1849.00	29719.00	16900	20220908	-31.24	9440	20230327	23.09	12400	-6.29	20230718	9440	23.09	20230327	16900	-31.24	20220908	9440	23.09	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
25	20230829	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	90	2	0.74	58295300	4799	1.99	12140	12240	12140	15750	8490	12120	12151.58	4.07	309	12780	12450	11850	11520	10920	12615	11685	84	3630	500	7750	10	1	13291151	1623	6.60	0.41	12	0.04	1849.00	29719.00	16900	20220908	-27.75	9440	20230327	29.34	12400	-1.53	20230718	9440	29.34	20230327	16900	-27.75	20220908	9440	29.34	20230327	0.69	N	000320	500	84 억	540782	N	N	2	N	N
26	20230828	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12120	900	2	8.02	2860738460	239963	2075.98	11250	12180	11250	14580	7860	11220	11921.40	3.78	38642	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1611	6.55	0.41	12	1.81	1849.00	29719.00	16900	20220908	-28.28	9440	20230327	28.39	12400	-2.26	20230718	9440	28.39	20230327	16900	-28.28	20220908	9440	28.39	20230327	0.69	N	000320	500	84 억	501900	N	N	2	N	N
27	20230828	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12040	820	2	7.31	2732852880	229362	1984.27	11250	12180	11250	14580	7860	11220	11915.02	3.78	38026	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1600	6.51	0.41	12	1.73	1849.00	29719.00	16900	20220908	-28.76	9440	20230327	27.54	12400	-2.90	20230718	9440	27.54	20230327	16900	-28.76	20220908	9440	27.54	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
28	20230828	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	600	2	5.35	1979238640	166808	1443.10	11250	12180	11250	14580	7860	11220	11865.37	3.78	39489	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1571	6.39	0.40	12	1.26	1849.00	29719.00	16900	20220908	-30.06	9440	20230327	25.21	12400	-4.68	20230718	9440	25.21	20230327	16900	-30.06	20220908	9440	25.21	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
29	20230828	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11790	570	2	5.08	1895062470	159659	1381.25	11250	12180	11250	14580	7860	11220	11869.44	3.78	38989	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1567	6.38	0.40	12	1.20	1849.00	29719.00	16900	20220908	-30.24	9440	20230327	24.89	12400	-4.92	20230718	9440	24.89	20230327	16900	-30.24	20220908	9440	24.89	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
30	20230828	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11920	700	2	6.24	1602302170	134755	1165.80	11250	12180	11250	14580	7860	11220	11890.48	3.78	25600	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1584	6.45	0.40	12	1.01	1849.00	29719.00	16900	20220908	-29.47	9440	20230327	26.27	12400	-3.87	20230718	9440	26.27	20230327	16900	-29.47	20220908	9440	26.27	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
31	20230828	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	680	2	6.06	1182465290	99923	864.46	11250	12020	11250	14580	7860	11220	11833.76	3.78	24266	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1582	6.44	0.40	12	0.75	1849.00	29719.00	16900	20220908	-29.59	9440	20230327	26.06	12400	-4.03	20230718	9440	26.06	20230327	16900	-29.59	20220908	9440	26.06	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
32	20230828	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11760	540	2	4.81	818215620	69379	600.22	11250	12020	11250	14580	7860	11220	11793.42	3.78	16525	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1563	6.36	0.40	12	0.52	1849.00	29719.00	16900	20220908	-30.41	9440	20230327	24.58	12400	-5.16	20230718	9440	24.58	20230327	16900	-30.41	20220908	9440	24.58	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
33	20230828	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11420	200	2	1.78	14828820	1303	11.27	11250	11420	11250	14580	7860	11220	11380.52	3.78	75	11353	11286	11193	11126	11033	11240	11080	84	3360	500	7180	10	1	13291151	1518	6.18	0.38	12	0.01	1849.00	29719.00	16900	20220908	-32.43	9440	20230327	20.97	12400	-7.90	20230718	9440	20.97	20230327	16900	-32.43	20220908	9440	20.97	20230327	0.69	N	000320	500	84 억	501900	N	N	1	N	N
34	20230825	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11220	-50	5	-0.44	128736570	11541	103.35	11240	11260	11100	14650	7890	11270	11154.72	3.78	-1028	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1491	6.07	0.38	12	0.09	1849.00	29719.00	16900	20220908	-33.61	9440	20230327	18.86	12400	-9.52	20230718	9440	18.86	20230327	16900	-33.61	20220908	9440	18.86	20230327	0.68	N	000320	500	84 억	502931	N	N	1	N	N
35	20230825	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11140	-130	5	-1.15	107872760	9681	86.69	11240	11260	11100	14650	7890	11270	11142.73	3.78	-1181	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1481	6.02	0.37	12	0.07	1849.00	29719.00	16900	20220908	-34.08	9440	20230327	18.01	12400	-10.16	20230718	9440	18.01	20230327	16900	-34.08	20220908	9440	18.01	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
36	20230825	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	-120	5	-1.06	67213090	6031	54.01	11240	11260	11100	14650	7890	11270	11144.60	3.78	-1799	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1482	6.03	0.38	12	0.05	1849.00	29719.00	16900	20220908	-34.02	9440	20230327	18.11	12400	-10.08	20230718	9440	18.11	20230327	16900	-34.02	20220908	9440	18.11	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
37	20230825	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	-60	5	-0.53	59286880	5321	47.65	11240	11260	11100	14650	7890	11270	11142.06	3.78	-1793	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1490	6.06	0.38	12	0.04	1849.00	29719.00	16900	20220908	-33.67	9440	20230327	18.75	12400	-9.60	20230718	9440	18.75	20230327	16900	-33.67	20220908	9440	18.75	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
38	20230825	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-160	5	-1.42	52498190	4715	42.22	11240	11240	11100	14650	7890	11270	11134.29	3.78	-1720	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1477	6.01	0.37	12	0.04	1849.00	29719.00	16900	20220908	-34.26	9440	20230327	17.69	12400	-10.40	20230718	9440	17.69	20230327	16900	-34.26	20220908	9440	17.69	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
39	20230825	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-160	5	-1.42	46603770	4185	37.48	11240	11240	11100	14650	7890	11270	11135.91	3.78	-1701	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1477	6.01	0.37	12	0.03	1849.00	29719.00	16900	20220908	-34.26	9440	20230327	17.69	12400	-10.40	20230718	9440	17.69	20230327	16900	-34.26	20220908	9440	17.69	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
40	20230825	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11120	-150	5	-1.33	28849160	2591	23.20	11240	11240	11100	14650	7890	11270	11134.37	3.78	-1557	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1478	6.01	0.37	12	0.02	1849.00	29719.00	16900	20220908	-34.20	9440	20230327	17.80	12400	-10.32	20230718	9440	17.80	20230327	16900	-34.20	20220908	9440	17.80	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
41	20230825	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-70	5	-0.62	2524160	225	2.01	11240	11240	11200	14650	7890	11270	11218.49	3.78	-121	11430	11350	11240	11160	11050	11365	11175	84	3380	500	7210	10	1	13291151	1489	6.06	0.38	12	0.00	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.68	N	000320	500	84 억	502931	N	N	2	N	N
42	20230824	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11270	-10	5	-0.09	125060820	11166	70.32	11270	11320	11130	14660	7900	11280	11200.13	3.80	-1716	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1498	6.10	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	16900	-33.31	20220908	9440	19.39	20230327	0.67	N	000320	500	84 억	504567	N	N	2	N	N
43	20230824	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	-90	5	-0.80	115031420	10273	64.70	11270	11320	11130	14660	7900	11280	11197.45	3.80	-1643	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1487	6.05	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.79	9440	20230327	18.54	12400	-9.76	20230718	9440	18.54	20230327	16900	-33.79	20220908	9440	18.54	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
44	20230824	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11180	-100	5	-0.89	87441660	7800	49.12	11270	11320	11160	14660	7900	11280	11210.47	3.80	-1343	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1486	6.05	0.38	12	0.06	1849.00	29719.00	16900	20220908	-33.85	9440	20230327	18.43	12400	-9.84	20230718	9440	18.43	20230327	16900	-33.85	20220908	9440	18.43	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
45	20230824	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11170	-110	5	-0.98	85954950	7667	48.29	11270	11320	11160	14660	7900	11280	11211.03	3.80	-1298	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1485	6.04	0.38	12	0.06	1849.00	29719.00	16900	20220908	-33.91	9440	20230327	18.33	12400	-9.92	20230718	9440	18.33	20230327	16900	-33.91	20220908	9440	18.33	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
46	20230824	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	-90	5	-0.80	73278800	6533	41.14	11270	11320	11170	14660	7900	11280	11216.72	3.80	-933	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1487	6.05	0.38	12	0.05	1849.00	29719.00	16900	20220908	-33.79	9440	20230327	18.54	12400	-9.76	20230718	9440	18.54	20230327	16900	-33.79	20220908	9440	18.54	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
47	20230824	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11200	-80	5	-0.71	68431760	6100	38.42	11270	11320	11170	14660	7900	11280	11218.32	3.80	-856	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1489	6.06	0.38	12	0.05	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
48	20230824	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11290	10	2	0.09	16257620	1442	9.08	11270	11320	11210	14660	7900	11280	11274.36	3.80	-268	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1501	6.11	0.38	12	0.01	1849.00	29719.00	16900	20220908	-33.20	9440	20230327	19.60	12400	-8.95	20230718	9440	19.60	20230327	16900	-33.20	20220908	9440	19.60	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
49	20230824	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11270	-10	5	-0.09	4485460	398	2.51	11270	11270	11270	14660	7900	11280	11270.00	3.80	0	11593	11436	11263	11106	10933	11515	11185	84	3380	500	7210	10	1	13291151	1498	6.10	0.38	12	0.00	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	16900	-33.31	20220908	9440	19.39	20230327	0.67	N	000320	500	84 억	504567	N	N	3	N	N
50	20230823	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	90	2	0.80	178434880	15816	105.96	11180	11420	11090	14540	7840	11190	11281.92	3.80	486	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1499	6.10	0.38	12	0.12	1849.00	29719.00	16900	20220908	-33.25	9440	20230327	19.49	12400	-9.03	20230718	9440	19.49	20230327	16900	-33.25	20220908	9440	19.49	20230327	0.69	N	000320	500	84 억	504634	N	N	3	N	N
51	20230823	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11250	60	2	0.54	169760600	15046	100.80	11180	11420	11090	14540	7840	11190	11282.77	3.80	534	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1495	6.08	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.43	9440	20230327	19.17	12400	-9.27	20230718	9440	19.17	20230327	16900	-33.43	20220908	9440	19.17	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
52	20230823	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	0	3	0.00	162729470	14419	96.60	11180	11420	11090	14540	7840	11190	11285.77	3.80	676	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1487	6.05	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.79	9440	20230327	18.54	12400	-9.76	20230718	9440	18.54	20230327	16900	-33.79	20220908	9440	18.54	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
53	20230823	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11210	20	2	0.18	157330240	13937	93.37	11180	11420	11090	14540	7840	11190	11288.67	3.80	657	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1490	6.06	0.38	12	0.10	1849.00	29719.00	16900	20220908	-33.67	9440	20230327	18.75	12400	-9.60	20230718	9440	18.75	20230327	16900	-33.67	20220908	9440	18.75	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
54	20230823	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	70	2	0.63	145589630	12891	86.36	11180	11420	11090	14540	7840	11190	11293.90	3.80	348	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1497	6.09	0.38	12	0.10	1849.00	29719.00	16900	20220908	-33.37	9440	20230327	19.28	12400	-9.19	20230718	9440	19.28	20230327	16900	-33.37	20220908	9440	19.28	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
55	20230823	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	70	2	0.63	125015660	11067	74.14	11180	11420	11090	14540	7840	11190	11296.26	3.80	216	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1497	6.09	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.37	9440	20230327	19.28	12400	-9.19	20230718	9440	19.28	20230327	16900	-33.37	20220908	9440	19.28	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
56	20230823	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	90	2	0.80	15512830	1392	9.33	11180	11280	11090	14540	7840	11190	11144.27	3.80	-424	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1499	6.10	0.38	12	0.01	1849.00	29719.00	16900	20220908	-33.25	9440	20230327	19.49	12400	-9.03	20230718	9440	19.49	20230327	16900	-33.25	20220908	9440	19.49	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
57	20230823	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11110	-80	5	-0.71	5591110	502	3.36	11180	11180	11110	14540	7840	11190	11137.67	3.80	-475	11463	11326	11193	11056	10923	11260	10990	84	3350	500	7160	10	1	13291151	1477	6.01	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.26	9440	20230327	17.69	12400	-10.40	20230718	9440	17.69	20230327	16900	-34.26	20220908	9440	17.69	20230327	0.69	N	000320	500	84 억	504634	N	N	4	N	N
58	20230822	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	-90	5	-0.80	166292330	14894	101.87	11230	11330	11060	14660	7900	11280	11165.06	3.81	-1892	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1487	6.05	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.79	9440	20230327	18.54	12400	-9.76	20230718	9440	18.54	20230327	16900	-33.79	20220908	9440	18.54	20230327	0.69	N	000320	500	84 억	506850	N	N	4	N	N
59	20230822	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11130	-150	5	-1.33	146141800	13092	89.55	11230	11330	11060	14660	7900	11280	11162.68	3.81	-1665	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1479	6.02	0.37	12	0.10	1849.00	29719.00	16900	20220908	-34.14	9440	20230327	17.90	12400	-10.24	20230718	9440	17.90	20230327	16900	-34.14	20220908	9440	17.90	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
60	20230822	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11160	-120	5	-1.06	117118270	10482	71.70	11230	11330	11060	14660	7900	11280	11173.28	3.81	-1454	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1483	6.04	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.96	9440	20230327	18.22	12400	-10.00	20230718	9440	18.22	20230327	16900	-33.96	20220908	9440	18.22	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
61	20230822	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	-130	5	-1.15	108369460	9697	66.33	11230	11330	11060	14660	7900	11280	11175.57	3.81	-1404	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1482	6.03	0.38	12	0.07	1849.00	29719.00	16900	20220908	-34.02	9440	20230327	18.11	12400	-10.08	20230718	9440	18.11	20230327	16900	-34.02	20220908	9440	18.11	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
62	20230822	120104	57	100.00	KOSPI	금융업	N	N	N	N		N	11120	-160	5	-1.42	93420610	8361	57.19	11230	11300	11060	14660	7900	11280	11173.38	3.81	-996	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1478	6.01	0.37	12	0.06	1849.00	29719.00	16900	20220908	-34.20	9440	20230327	17.80	12400	-10.32	20230718	9440	17.80	20230327	16900	-34.20	20220908	9440	17.80	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
63	20230822	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11140	-140	5	-1.24	44353550	3965	27.12	11230	11300	11140	14660	7900	11280	11186.27	3.81	-815	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1481	6.02	0.37	12	0.03	1849.00	29719.00	16900	20220908	-34.08	9440	20230327	18.01	12400	-10.16	20230718	9440	18.01	20230327	16900	-34.08	20220908	9440	18.01	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
64	20230822	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	-90	5	-0.80	29307400	2617	17.90	11230	11300	11150	14660	7900	11280	11198.85	3.81	-802	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1487	6.05	0.38	12	0.02	1849.00	29719.00	16900	20220908	-33.79	9440	20230327	18.54	12400	-9.76	20230718	9440	18.54	20230327	16900	-33.79	20220908	9440	18.54	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
65	20230822	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11230	-50	5	-0.44	741180	66	0.45	11230	11230	11230	14660	7900	11280	11230.00	3.81	-41	11686	11482	11226	11022	10766	11585	11125	84	3380	500	7210	10	1	13291151	1493	6.07	0.38	12	0.00	1849.00	29719.00	16900	20220908	-33.55	9440	20230327	18.96	12400	-9.44	20230718	9440	18.96	20230327	16900	-33.55	20220908	9440	18.96	20230327	0.69	N	000320	500	84 억	506850	N	N	5	N	N
66	20230821	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	180	2	1.62	160716090	14431	102.51	11100	11430	10970	14430	7770	11100	11136.77	3.81	222	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1499	6.10	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.25	9440	20230327	19.49	12400	-9.03	20230718	9440	19.49	20230327	16900	-33.25	20220908	9440	19.49	20230327	0.68	N	000320	500	84 억	506413	N	N	5	N	N
67	20230821	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11180	80	2	0.72	143682370	12915	91.75	11100	11430	10970	14430	7770	11100	11125.23	3.81	230	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1486	6.05	0.38	12	0.10	1849.00	29719.00	16900	20220908	-33.85	9440	20230327	18.43	12400	-9.84	20230718	9440	18.43	20230327	16900	-33.85	20220908	9440	18.43	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
68	20230821	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11180	80	2	0.72	140174790	12602	89.52	11100	11430	10970	14430	7770	11100	11123.22	3.81	277	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1486	6.05	0.38	12	0.09	1849.00	29719.00	16900	20220908	-33.85	9440	20230327	18.43	12400	-9.84	20230718	9440	18.43	20230327	16900	-33.85	20220908	9440	18.43	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
69	20230821	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	0	3	0.00	84356720	7636	54.24	11100	11280	10970	14430	7770	11100	11047.24	3.81	67	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1475	6.00	0.37	12	0.06	1849.00	29719.00	16900	20220908	-34.32	9440	20230327	17.58	12400	-10.48	20230718	9440	17.58	20230327	16900	-34.32	20220908	9440	17.58	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
70	20230821	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	50	2	0.45	72487950	6571	46.68	11100	11280	10970	14430	7770	11100	11031.49	3.81	-16	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1482	6.03	0.38	12	0.05	1849.00	29719.00	16900	20220908	-34.02	9440	20230327	18.11	12400	-10.08	20230718	9440	18.11	20230327	16900	-34.02	20220908	9440	18.11	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
71	20230821	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11010	-90	5	-0.81	49645710	4507	32.02	11100	11280	10970	14430	7770	11100	11015.25	3.81	-323	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1463	5.95	0.37	12	0.03	1849.00	29719.00	16900	20220908	-34.85	9440	20230327	16.63	12400	-11.21	20230718	9440	16.63	20230327	16900	-34.85	20220908	9440	16.63	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
72	20230821	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11000	-100	5	-0.90	22528740	2043	14.51	11100	11280	11000	14430	7770	11100	11027.28	3.81	-120	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1462	5.95	0.37	12	0.02	1849.00	29719.00	16900	20220908	-34.91	9440	20230327	16.53	12400	-11.29	20230718	9440	16.53	20230327	16900	-34.91	20220908	9440	16.53	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
73	20230821	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	0	3	0.00	1431900	129	0.92	11100	11100	11100	14430	7770	11100	11100.00	3.81	107	11346	11222	11046	10922	10746	11285	10985	84	3330	500	7100	10	1	13291151	1475	6.00	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.32	9440	20230327	17.58	12400	-10.48	20230718	9440	17.58	20230327	16900	-34.32	20220908	9440	17.58	20230327	0.68	N	000320	500	84 억	506413	N	N	7	N	N
74	20230818	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	-80	5	-0.72	154902820	14077	38.02	11020	11170	10870	14530	7830	11180	11003.86	3.81	139	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1475	6.00	0.37	12	0.11	1849.00	29719.00	16900	20220908	-34.32	9440	20230327	17.58	12400	-10.48	20230718	9440	17.58	20230327	16900	-34.32	20220908	9440	17.58	20230327	0.73	N	000320	500	84 억	506219	N	N	7	N	N
75	20230818	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11090	-90	5	-0.81	139701800	12707	34.32	11020	11170	10870	14530	7830	11180	10994.08	3.81	130	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1474	6.00	0.37	12	0.10	1849.00	29719.00	16900	20220908	-34.38	9440	20230327	17.48	12400	-10.56	20230718	9440	17.48	20230327	16900	-34.38	20220908	9440	17.48	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
76	20230818	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11030	-150	5	-1.34	126479310	11509	31.09	11020	11170	10870	14530	7830	11180	10989.60	3.81	-321	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1466	5.97	0.37	12	0.09	1849.00	29719.00	16900	20220908	-34.73	9440	20230327	16.84	12400	-11.05	20230718	9440	16.84	20230327	16900	-34.73	20220908	9440	16.84	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
77	20230818	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11010	-170	5	-1.52	118044620	10744	29.02	11020	11170	10870	14530	7830	11180	10987.03	3.81	-582	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1463	5.95	0.37	12	0.08	1849.00	29719.00	16900	20220908	-34.85	9440	20230327	16.63	12400	-11.21	20230718	9440	16.63	20230327	16900	-34.85	20220908	9440	16.63	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
78	20230818	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11040	-140	5	-1.25	108003700	9833	26.56	11020	11170	10870	14530	7830	11180	10983.80	3.81	-553	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1467	5.97	0.37	12	0.07	1849.00	29719.00	16900	20220908	-34.67	9440	20230327	16.95	12400	-10.97	20230718	9440	16.95	20230327	16900	-34.67	20220908	9440	16.95	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
79	20230818	110104	57	100.00	KOSPI	금융업	N	N	N	N		N	10890	-290	5	-2.59	78132210	7116	19.22	11020	11170	10870	14530	7830	11180	10979.79	3.81	-59	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1447	5.89	0.37	12	0.05	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
80	20230818	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	10960	-220	5	-1.97	51107360	4636	12.52	11020	11170	10900	14530	7830	11180	11024.02	3.81	254	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1457	5.93	0.37	12	0.03	1849.00	29719.00	16900	20220908	-35.15	9440	20230327	16.10	12400	-11.61	20230718	9440	16.10	20230327	16900	-35.15	20220908	9440	16.10	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
81	20230818	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10900	-280	5	-2.50	12263360	1115	3.01	11020	11020	10900	14530	7830	11180	10998.53	3.81	-20	11613	11396	11093	10876	10573	11245	10725	84	3350	500	7150	10	1	13291151	1449	5.90	0.37	12	0.01	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.73	N	000320	500	84 억	506219	N	N	26	N	N
82	20230817	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11180	-190	5	-1.67	400755640	36706	63.87	11310	11310	10790	14780	7960	11370	10917.26	3.93	-15898	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1486	6.05	0.38	12	0.28	1849.00	29719.00	16900	20220908	-33.85	9440	20230327	18.43	12400	-9.84	20230718	9440	18.43	20230327	16900	-33.85	20220908	9440	18.43	20230327	0.74	N	000320	500	84 억	522429	N	N	26	N	N
83	20230817	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10970	-400	5	-3.52	366445020	33619	58.50	11310	11310	10790	14780	7960	11370	10899.94	3.93	-14990	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1458	5.93	0.37	12	0.25	1849.00	29719.00	16900	20220908	-35.09	9440	20230327	16.21	12400	-11.53	20230718	9440	16.21	20230327	16900	-35.09	20220908	9440	16.21	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
84	20230817	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10910	-460	5	-4.05	345597680	31719	55.20	11310	11310	10790	14780	7960	11370	10895.60	3.93	-14043	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1450	5.90	0.37	12	0.24	1849.00	29719.00	16900	20220908	-35.44	9440	20230327	15.57	12400	-12.02	20230718	9440	15.57	20230327	16900	-35.44	20220908	9440	15.57	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
85	20230817	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	10860	-510	5	-4.49	309586470	28435	49.48	11310	11310	10790	14780	7960	11370	10887.51	3.93	-13463	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1443	5.87	0.37	12	0.21	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	12400	-12.42	20230718	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
86	20230817	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10880	-490	5	-4.31	267398650	24551	42.72	11310	11310	10790	14780	7960	11370	10891.56	3.93	-11829	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1446	5.88	0.37	12	0.18	1849.00	29719.00	16900	20220908	-35.62	9440	20230327	15.25	12400	-12.26	20230718	9440	15.25	20230327	16900	-35.62	20220908	9440	15.25	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
87	20230817	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10810	-560	5	-4.93	222335350	20412	35.52	11310	11310	10790	14780	7960	11370	10892.38	3.93	-10206	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1437	5.85	0.36	12	0.15	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
88	20230817	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10860	-510	5	-4.49	134896730	12329	21.45	11310	11310	10820	14780	7960	11370	10941.42	3.93	-7304	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1443	5.87	0.37	12	0.09	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	12400	-12.42	20230718	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
89	20230817	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11310	-60	5	-0.53	4028990	358	0.62	11310	11310	11150	14780	7960	11370	11254.16	3.93	63	11896	11632	11136	10872	10376	11765	11005	84	3410	500	7270	10	1	13291151	1503	6.12	0.38	12	0.00	1849.00	29719.00	16900	20220908	-33.08	9440	20230327	19.81	12400	-8.79	20230718	9440	19.81	20230327	16900	-33.08	20220908	9440	19.81	20230327	0.74	N	000320	500	84 억	522429	N	N	0	N	N
90	20230816	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11370	550	2	5.08	635055480	57072	393.33	10850	11400	10640	14060	7580	10820	11127.02	3.84	8896	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1511	6.15	0.38	12	0.43	1849.00	29719.00	16900	20220908	-32.72	9440	20230327	20.44	12400	-8.31	20230718	9440	20.44	20230327	16900	-32.72	20220908	9440	20.44	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
91	20230816	150104	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	460	2	4.25	517222250	46673	321.66	10850	11400	10640	14060	7580	10820	11081.83	3.84	4433	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1499	6.10	0.38	12	0.35	1849.00	29719.00	16900	20220908	-33.25	9440	20230327	19.49	12400	-9.03	20230718	9440	19.49	20230327	16900	-33.25	20220908	9440	19.49	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
92	20230816	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11060	240	2	2.22	333681640	30357	209.21	10850	11400	10640	14060	7580	10820	10991.92	3.84	346	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1470	5.98	0.37	12	0.23	1849.00	29719.00	16900	20220908	-34.56	9440	20230327	17.16	12400	-10.81	20230718	9440	17.16	20230327	16900	-34.56	20220908	9440	17.16	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
93	20230816	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11160	340	2	3.14	282348670	25727	177.31	10850	11400	10640	14060	7580	10820	10974.80	3.84	-1995	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1483	6.04	0.38	12	0.19	1849.00	29719.00	16900	20220908	-33.96	9440	20230327	18.22	12400	-10.00	20230718	9440	18.22	20230327	16900	-33.96	20220908	9440	18.22	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
94	20230816	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10950	130	2	1.20	147993160	13669	94.20	10850	11400	10640	14060	7580	10820	10826.92	3.84	-4180	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1455	5.92	0.37	12	0.10	1849.00	29719.00	16900	20220908	-35.21	9440	20230327	16.00	12400	-11.69	20230718	9440	16.00	20230327	16900	-35.21	20220908	9440	16.00	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
95	20230816	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10770	-50	5	-0.46	80088200	7479	51.54	10850	10860	10640	14060	7580	10820	10708.41	3.84	-4851	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1431	5.82	0.36	12	0.06	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
96	20230816	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10770	-50	5	-0.46	71583190	6686	46.08	10850	10860	10640	14060	7580	10820	10706.43	3.84	-4893	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1431	5.82	0.36	12	0.05	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
97	20230816	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10820	0	3	0.00	11993090	1107	7.63	10850	10860	10820	14060	7580	10820	10833.87	3.84	-773	11093	10956	10803	10666	10513	10880	10590	84	3240	500	6920	10	1	13291151	1438	5.85	0.36	12	0.01	1849.00	29719.00	16900	20220908	-35.98	9440	20230327	14.62	12400	-12.74	20230718	9440	14.62	20230327	16900	-35.98	20220908	9440	14.62	20230327	0.74	N	000320	500	84 억	510464	N	N	0	N	N
98	20230814	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	10820	-120	5	-1.10	146774720	13651	193.27	10940	10940	10650	14220	7660	10940	10746.77	3.86	-2204	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1438	5.85	0.36	12	0.10	1849.00	29719.00	16900	20220908	-35.98	9440	20230327	14.62	12400	-12.74	20230718	9440	14.62	20230327	16900	-35.98	20220908	9440	14.62	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
99	20230814	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10720	-220	5	-2.01	131251470	12215	172.94	10940	10940	10650	14220	7660	10940	10745.11	3.86	-2084	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1425	5.80	0.36	12	0.09	1849.00	29719.00	16900	20220908	-36.57	9440	20230327	13.56	12400	-13.55	20230718	9440	13.56	20230327	16900	-36.57	20220908	9440	13.56	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
100	20230814	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10670	-270	5	-2.47	124876230	11619	164.51	10940	10940	10650	14220	7660	10940	10747.59	3.86	-2105	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1418	5.77	0.36	12	0.09	1849.00	29719.00	16900	20220908	-36.86	9440	20230327	13.03	12400	-13.95	20230718	9440	13.03	20230327	16900	-36.86	20220908	9440	13.03	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
101	20230814	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	10650	-290	5	-2.65	110147810	10240	144.98	10940	10940	10650	14220	7660	10940	10756.62	3.86	-2004	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1416	5.76	0.36	12	0.08	1849.00	29719.00	16900	20220908	-36.98	9440	20230327	12.82	12400	-14.11	20230718	9440	12.82	20230327	16900	-36.98	20220908	9440	12.82	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
102	20230814	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10720	-220	5	-2.01	98147240	9119	129.11	10940	10940	10720	14220	7660	10940	10762.94	3.86	-1486	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1425	5.80	0.36	12	0.07	1849.00	29719.00	16900	20220908	-36.57	9440	20230327	13.56	12400	-13.55	20230718	9440	13.56	20230327	16900	-36.57	20220908	9440	13.56	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
103	20230814	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	-140	5	-1.28	32521340	3014	42.67	10940	10940	10740	14220	7660	10940	10790.09	3.86	-1189	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1435	5.84	0.36	12	0.02	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
104	20230814	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10750	-190	5	-1.74	22093020	2044	28.94	10940	10940	10750	14220	7660	10940	10808.72	3.86	-707	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1429	5.81	0.36	12	0.02	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
105	20230814	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10900	-40	5	-0.37	404260	37	0.52	10940	10940	10900	14220	7660	10940	10925.95	3.86	-27	11180	11060	10880	10760	10580	10970	10670	84	3280	500	7000	10	1	13291151	1449	5.90	0.37	12	0.00	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.74	N	000320	500	84 억	512545	N	N	1	N	N
106	20230811	160104	57	100.00	KOSPI	금융업	N	N	N	N		N	10940	-10	5	-0.09	76318030	7012	58.66	11000	11000	10700	14230	7670	10950	10883.92	3.87	-1685	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1454	5.92	0.37	12	0.05	1849.00	29719.00	16900	20220908	-35.27	9440	20230327	15.89	12400	-11.77	20230718	9440	15.89	20230327	16900	-35.27	20220908	9440	15.89	20230327	0.73	N	000320	500	84 억	513880	N	N	1	N	N
107	20230811	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10900	-50	5	-0.46	68070610	6257	52.34	11000	11000	10700	14230	7670	10950	10879.11	3.87	-1442	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1449	5.90	0.37	12	0.05	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
108	20230811	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10860	-90	5	-0.82	63251020	5814	48.64	11000	11000	10700	14230	7670	10950	10879.09	3.87	-1201	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1443	5.87	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	12400	-12.42	20230718	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
109	20230811	130104	57	100.00	KOSPI	금융업	N	N	N	N		N	10890	-60	5	-0.55	55929690	5138	42.98	11000	11000	10700	14230	7670	10950	10885.50	3.87	-1028	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1447	5.89	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
110	20230811	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10890	-60	5	-0.55	54208910	4980	41.66	11000	11000	10700	14230	7670	10950	10885.32	3.87	-931	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1447	5.89	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
111	20230811	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10910	-40	5	-0.37	47901220	4402	36.82	11000	11000	10700	14230	7670	10950	10881.69	3.87	-678	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1450	5.90	0.37	12	0.03	1849.00	29719.00	16900	20220908	-35.44	9440	20230327	15.57	12400	-12.02	20230718	9440	15.57	20230327	16900	-35.44	20220908	9440	15.57	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
112	20230811	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10920	-30	5	-0.27	34960920	3218	26.92	11000	11000	10700	14230	7670	10950	10864.18	3.87	-659	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1451	5.91	0.37	12	0.02	1849.00	29719.00	16900	20220908	-35.38	9440	20230327	15.68	12400	-11.94	20230718	9440	15.68	20230327	16900	-35.38	20220908	9440	15.68	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
113	20230811	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10990	40	2	0.37	7208740	658	5.50	11000	11000	10950	14230	7670	10950	10955.53	3.87	-510	11096	11022	10876	10802	10656	11060	10840	84	3280	500	7000	10	1	13291151	1461	5.94	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.97	9440	20230327	16.42	12400	-11.37	20230718	9440	16.42	20230327	16900	-34.97	20220908	9440	16.42	20230327	0.73	N	000320	500	84 억	513880	N	N	0	N	N
114	20230810	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	10950	140	2	1.30	129008750	11932	251.46	10750	10950	10730	14050	7570	10810	10810.94	3.85	-1516	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1455	5.92	0.37	12	0.09	1849.00	29719.00	16900	20220908	-35.21	9440	20230327	16.00	12400	-11.69	20230718	9440	16.00	20230327	16900	-35.21	20220908	9440	16.00	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
115	20230810	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10810	0	3	0.00	96019070	8900	187.57	10750	10850	10730	14050	7570	10810	10788.66	3.85	-2211	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1437	5.85	0.36	12	0.07	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
116	20230810	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10800	-10	5	-0.09	73667720	6830	143.94	10750	10850	10730	14050	7570	10810	10785.90	3.85	-2532	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1435	5.84	0.36	12	0.05	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
117	20230810	130104	57	100.00	KOSPI	금융업	N	N	N	N		N	10820	10	2	0.09	60656600	5623	118.50	10750	10850	10730	14050	7570	10810	10787.23	3.85	-1994	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1438	5.85	0.36	12	0.04	1849.00	29719.00	16900	20220908	-35.98	9440	20230327	14.62	12400	-12.74	20230718	9440	14.62	20230327	16900	-35.98	20220908	9440	14.62	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
118	20230810	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10750	-60	5	-0.56	42352500	3920	82.61	10750	10850	10750	14050	7570	10810	10804.21	3.85	-1233	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1429	5.81	0.36	12	0.03	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
119	20230810	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	10810	0	3	0.00	24846150	2296	48.39	10750	10850	10750	14050	7570	10810	10821.49	3.85	-727	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1437	5.85	0.36	12	0.02	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
120	20230810	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	10810	0	3	0.00	17628760	1628	34.31	10750	10850	10750	14050	7570	10810	10828.48	3.85	-826	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1437	5.85	0.36	12	0.01	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
121	20230810	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10850	40	2	0.37	1215220	113	2.38	10750	10850	10750	14050	7570	10810	10754.16	3.85	-3	10990	10900	10800	10710	10610	10945	10755	84	3240	500	6910	10	1	13291151	1442	5.87	0.37	12	0.00	1849.00	29719.00	16900	20220908	-35.80	9440	20230327	14.94	12400	-12.50	20230718	9440	14.94	20230327	16900	-35.80	20220908	9440	14.94	20230327	0.74	N	000320	500	84 억	511592	N	N	3	N	N
122	20230809	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10810	70	2	0.65	51057440	4723	33.07	10740	10890	10700	13960	7520	10740	10810.38	3.85	177	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1437	5.85	0.36	12	0.04	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511415	N	N	3	N	N
123	20230809	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10810	70	2	0.65	43890930	4060	28.43	10740	10890	10700	13960	7520	10740	10810.57	3.85	92	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1437	5.85	0.36	12	0.03	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
124	20230809	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10810	70	2	0.65	40833040	3777	26.45	10740	10890	10700	13960	7520	10740	10810.97	3.85	11	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1437	5.85	0.36	12	0.03	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
125	20230809	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10810	70	2	0.65	38642100	3574	25.03	10740	10890	10700	13960	7520	10740	10812.00	3.85	-10	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1437	5.85	0.36	12	0.03	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
126	20230809	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10810	70	2	0.65	33217230	3071	21.51	10740	10890	10700	13960	7520	10740	10816.42	3.85	102	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1437	5.85	0.36	12	0.02	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
127	20230809	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10820	80	2	0.74	31681600	2929	20.51	10740	10890	10700	13960	7520	10740	10816.52	3.85	108	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1438	5.85	0.36	12	0.02	1849.00	29719.00	16900	20220908	-35.98	9440	20230327	14.62	12400	-12.74	20230718	9440	14.62	20230327	16900	-35.98	20220908	9440	14.62	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
128	20230809	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10800	60	2	0.56	21129490	1950	13.66	10740	10890	10740	13960	7520	10740	10835.64	3.85	-33	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1435	5.84	0.36	12	0.01	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
129	20230809	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10780	40	2	0.37	429640	40	0.28	10740	10780	10740	13960	7520	10740	10741.00	3.85	0	11120	10930	10790	10600	10460	10860	10530	84	3220	500	6870	10	1	13291151	1433	5.83	0.36	12	0.00	1849.00	29719.00	16900	20220908	-36.21	9440	20230327	14.19	12400	-13.06	20230718	9440	14.19	20230327	16900	-36.21	20220908	9440	14.19	20230327	0.74	N	000320	500	84 억	511415	N	N	2	N	N
130	20230808	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10740	-150	5	-1.38	153461580	14237	91.38	10890	10980	10650	14150	7630	10890	10779.09	3.85	-118	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1427	5.81	0.36	12	0.11	1849.00	29719.00	16900	20220908	-36.45	9440	20230327	13.77	12400	-13.39	20230718	9440	13.77	20230327	16900	-36.45	20220908	9440	13.77	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
131	20230808	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10730	-160	5	-1.47	141907620	13160	84.47	10890	10980	10650	14150	7630	10890	10783.25	3.85	146	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1426	5.80	0.36	12	0.10	1849.00	29719.00	16900	20220908	-36.51	9440	20230327	13.67	12400	-13.47	20230718	9440	13.67	20230327	16900	-36.51	20220908	9440	13.67	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
132	20230808	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10760	-130	5	-1.19	79600970	7346	47.15	10890	10980	10720	14150	7630	10890	10835.96	3.85	-196	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1430	5.82	0.36	12	0.06	1849.00	29719.00	16900	20220908	-36.33	9440	20230327	13.98	12400	-13.23	20230718	9440	13.98	20230327	16900	-36.33	20220908	9440	13.98	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
133	20230808	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10890	0	3	0.00	62267400	5736	36.82	10890	10980	10720	14150	7630	10890	10855.54	3.85	-340	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1447	5.89	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
134	20230808	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10730	-160	5	-1.47	54369030	5002	32.11	10890	10980	10720	14150	7630	10890	10869.46	3.85	-319	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1426	5.80	0.36	12	0.04	1849.00	29719.00	16900	20220908	-36.51	9440	20230327	13.67	12400	-13.47	20230718	9440	13.67	20230327	16900	-36.51	20220908	9440	13.67	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
135	20230808	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10750	-140	5	-1.29	48007620	4410	28.31	10890	10980	10750	14150	7630	10890	10886.08	3.85	-327	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1429	5.81	0.36	12	0.03	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
136	20230808	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10930	40	2	0.37	26049700	2387	15.32	10890	10980	10890	14150	7630	10890	10913.15	3.85	107	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1453	5.91	0.37	12	0.02	1849.00	29719.00	16900	20220908	-35.33	9440	20230327	15.78	12400	-11.85	20230718	9440	15.78	20230327	16900	-35.33	20220908	9440	15.78	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
137	20230808	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10980	90	2	0.83	805950	74	0.47	10890	10980	10890	14150	7630	10890	10891.22	3.85	0	11083	10986	10823	10726	10563	11035	10775	84	3260	500	6960	10	1	13291151	1459	5.94	0.37	12	0.00	1849.00	29719.00	16900	20220908	-35.03	9440	20230327	16.31	12400	-11.45	20230718	9440	16.31	20230327	16900	-35.03	20220908	9440	16.31	20230327	0.77	N	000320	500	84 억	511268	N	N	2	N	N
138	20230807	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10890	120	2	1.11	167690580	15558	61.48	10840	10920	10660	14000	7540	10770	10778.41	3.80	6818	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1447	5.89	0.37	12	0.12	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.68	N	000320	500	84 억	504433	N	N	2	N	N
139	20230807	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10880	110	2	1.02	146609410	13620	53.82	10840	10910	10660	14000	7540	10770	10764.27	3.80	5428	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1446	5.88	0.37	12	0.10	1849.00	29719.00	16900	20220908	-35.62	9440	20230327	15.25	12400	-12.26	20230718	9440	15.25	20230327	16900	-35.62	20220908	9440	15.25	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
140	20230807	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10760	-10	5	-0.09	96818600	9014	35.62	10840	10910	10660	14000	7540	10770	10740.88	3.80	2493	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1430	5.82	0.36	12	0.07	1849.00	29719.00	16900	20220908	-36.33	9440	20230327	13.98	12400	-13.23	20230718	9440	13.98	20230327	16900	-36.33	20220908	9440	13.98	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
141	20230807	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10830	60	2	0.56	79479920	7398	29.23	10840	10910	10660	14000	7540	10770	10743.40	3.80	1596	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1439	5.86	0.36	12	0.06	1849.00	29719.00	16900	20220908	-35.92	9440	20230327	14.72	12400	-12.66	20230718	9440	14.72	20230327	16900	-35.92	20220908	9440	14.72	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
142	20230807	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10880	110	2	1.02	68836230	6419	25.36	10840	10910	10660	14000	7540	10770	10723.75	3.80	1346	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1446	5.88	0.37	12	0.05	1849.00	29719.00	16900	20220908	-35.62	9440	20230327	15.25	12400	-12.26	20230718	9440	15.25	20230327	16900	-35.62	20220908	9440	15.25	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
143	20230807	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10800	30	2	0.28	18321570	1706	6.74	10840	10840	10660	14000	7540	10770	10739.31	3.80	538	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1435	5.84	0.36	12	0.01	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
144	20230807	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10770	0	3	0.00	7894150	735	2.90	10840	10840	10660	14000	7540	10770	10739.93	3.80	193	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1431	5.82	0.36	12	0.01	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
145	20230807	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10840	70	2	0.65	226940	21	0.08	10840	10840	10840	14000	7540	10770	10840.00	3.80	0	10970	10870	10720	10620	10470	10920	10670	84	3230	500	6890	10	1	13291151	1441	5.86	0.36	12	0.00	1849.00	29719.00	16900	20220908	-35.86	9440	20230327	14.83	12400	-12.58	20230718	9440	14.83	20230327	16900	-35.86	20220908	9440	14.83	20230327	0.68	N	000320	500	84 억	504433	N	N	1	N	N
146	20230804	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10770	100	2	0.94	268738320	25051	27.62	10630	10820	10570	13870	7470	10670	10727.65	3.69	13280	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1431	5.82	0.36	12	0.19	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
147	20230804	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10780	110	2	1.03	263915620	24603	27.13	10630	10820	10570	13870	7470	10670	10726.97	3.69	13192	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1433	5.83	0.36	12	0.19	1849.00	29719.00	16900	20220908	-36.21	9440	20230327	14.19	12400	-13.06	20230718	9440	14.19	20230327	16900	-36.21	20220908	9440	14.19	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
148	20230804	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10750	80	2	0.75	238702670	22263	24.55	10630	10820	10570	13870	7470	10670	10721.95	3.69	12306	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1429	5.81	0.36	12	0.17	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
149	20230804	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10720	50	2	0.47	145068150	13532	14.92	10630	10820	10570	13870	7470	10670	10720.38	3.69	7176	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1425	5.80	0.36	12	0.10	1849.00	29719.00	16900	20220908	-36.57	9440	20230327	13.56	12400	-13.55	20230718	9440	13.56	20230327	16900	-36.57	20220908	9440	13.56	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
150	20230804	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10700	30	2	0.28	133598950	12463	13.74	10630	10820	10570	13870	7470	10670	10719.65	3.69	7156	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1422	5.79	0.36	12	0.09	1849.00	29719.00	16900	20220908	-36.69	9440	20230327	13.35	12400	-13.71	20230718	9440	13.35	20230327	16900	-36.69	20220908	9440	13.35	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
151	20230804	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10740	70	2	0.66	117522160	10961	12.09	10630	10820	10570	13870	7470	10670	10721.85	3.69	6590	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1427	5.81	0.36	12	0.08	1849.00	29719.00	16900	20220908	-36.45	9440	20230327	13.77	12400	-13.39	20230718	9440	13.77	20230327	16900	-36.45	20220908	9440	13.77	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
152	20230804	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10750	80	2	0.75	84546530	7902	8.71	10630	10790	10570	13870	7470	10670	10699.38	3.69	4668	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1429	5.81	0.36	12	0.06	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
153	20230804	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10630	-40	5	-0.37	3911740	368	0.41	10630	10630	10620	13870	7470	10670	10629.73	3.69	-9	11496	11082	10816	10402	10136	10950	10270	84	3200	500	6820	10	1	13291151	1413	5.75	0.36	12	0.00	1849.00	29719.00	16900	20220908	-37.10	9440	20230327	12.61	12400	-14.27	20230718	9440	12.61	20230327	16900	-37.10	20220908	9440	12.61	20230327	0.64	N	000320	500	84 억	490960	N	N	1	N	N
154	20230803	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10670	-600	5	-5.32	956566430	89797	389.69	11110	11230	10550	14650	7890	11270	10652.53	3.72	-5569	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1418	5.77	0.36	12	0.68	1849.00	29719.00	16900	20220908	-36.86	9440	20230327	13.03	12400	-13.95	20230718	9440	13.03	20230327	16900	-36.86	20220908	9440	13.03	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
155	20230803	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10590	-680	5	-6.03	909713710	85394	370.59	11110	11230	10550	14650	7890	11270	10653.13	3.72	-8391	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1408	5.73	0.36	12	0.64	1849.00	29719.00	16900	20220908	-37.34	9440	20230327	12.18	12400	-14.60	20230718	9440	12.18	20230327	16900	-37.34	20220908	9440	12.18	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
156	20230803	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10570	-700	5	-6.21	809872230	75961	329.65	11110	11230	10550	14650	7890	11270	10661.68	3.72	-9318	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1405	5.72	0.36	12	0.57	1849.00	29719.00	16900	20220908	-37.46	9440	20230327	11.97	12400	-14.76	20230718	9440	11.97	20230327	16900	-37.46	20220908	9440	11.97	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
157	20230803	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10570	-700	5	-6.21	723359250	67777	294.13	11110	11230	10550	14650	7890	11270	10672.64	3.72	-10096	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1405	5.72	0.36	12	0.51	1849.00	29719.00	16900	20220908	-37.46	9440	20230327	11.97	12400	-14.76	20230718	9440	11.97	20230327	16900	-37.46	20220908	9440	11.97	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
158	20230803	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10570	-700	5	-6.21	569653420	53218	230.95	11110	11230	10550	14650	7890	11270	10704.15	3.72	-10573	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1405	5.72	0.36	12	0.40	1849.00	29719.00	16900	20220908	-37.46	9440	20230327	11.97	12400	-14.76	20230718	9440	11.97	20230327	16900	-37.46	20220908	9440	11.97	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
159	20230803	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10600	-670	5	-5.94	441125760	41063	178.20	11110	11230	10550	14650	7890	11270	10742.66	3.72	-7574	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1409	5.73	0.36	12	0.31	1849.00	29719.00	16900	20220908	-37.28	9440	20230327	12.29	12400	-14.52	20230718	9440	12.29	20230327	16900	-37.28	20220908	9440	12.29	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
160	20230803	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10730	-540	5	-4.79	156516670	14390	62.45	11110	11230	10550	14650	7890	11270	10876.77	3.72	-3265	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1426	5.80	0.36	12	0.11	1849.00	29719.00	16900	20220908	-36.51	9440	20230327	13.67	12400	-13.47	20230718	9440	13.67	20230327	16900	-36.51	20220908	9440	13.67	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
161	20230803	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11110	-160	5	-1.42	1777600	160	0.69	11110	11110	11110	14650	7890	11270	11110.00	3.72	60	11623	11446	11223	11046	10823	11535	11135	84	3380	500	7210	10	1	13291151	1477	6.01	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.26	9440	20230327	17.69	12400	-10.40	20230718	9440	17.69	20230327	16900	-34.26	20220908	9440	17.69	20230327	0.63	N	000320	500	84 억	494889	N	N	1	N	N
162	20230802	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	30	2	0.27	256745960	23034	160.39	11150	11400	11000	14610	7870	11240	11145.01	3.73	-508	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1498	6.10	0.38	12	0.17	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	16900	-33.31	20220908	9440	19.39	20230327	0.61	N	000320	500	84 억	495966	N	N	1	N	N
163	20230802	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11090	-150	5	-1.33	182443370	16336	113.75	11150	11400	11000	14610	7870	11240	11168.17	3.73	-1048	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1474	6.00	0.37	12	0.12	1849.00	29719.00	16900	20220908	-34.38	9440	20230327	17.48	12400	-10.56	20230718	9440	17.48	20230327	16900	-34.38	20220908	9440	17.48	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
164	20230802	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11040	-200	5	-1.78	152476270	13626	94.88	11150	11400	11000	14610	7870	11240	11190.09	3.73	-1262	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1467	5.97	0.37	12	0.10	1849.00	29719.00	16900	20220908	-34.67	9440	20230327	16.95	12400	-10.97	20230718	9440	16.95	20230327	16900	-34.67	20220908	9440	16.95	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
165	20230802	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11180	-60	5	-0.53	101061990	8989	62.59	11150	11400	11090	14610	7870	11240	11242.85	3.73	-1316	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1486	6.05	0.38	12	0.07	1849.00	29719.00	16900	20220908	-33.85	9440	20230327	18.43	12400	-9.84	20230718	9440	18.43	20230327	16900	-33.85	20220908	9440	18.43	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
166	20230802	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-40	5	-0.36	75995090	6746	46.97	11150	11400	11090	14610	7870	11240	11265.21	3.73	-459	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1489	6.06	0.38	12	0.05	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
167	20230802	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11230	-10	5	-0.09	72220700	6409	44.63	11150	11400	11090	14610	7870	11240	11268.64	3.73	-437	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1493	6.07	0.38	12	0.05	1849.00	29719.00	16900	20220908	-33.55	9440	20230327	18.96	12400	-9.44	20230718	9440	18.96	20230327	16900	-33.55	20220908	9440	18.96	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
168	20230802	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11360	120	2	1.07	50782110	4511	31.41	11150	11360	11090	14610	7870	11240	11257.40	3.73	-352	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1510	6.14	0.38	12	0.03	1849.00	29719.00	16900	20220908	-32.78	9440	20230327	20.34	12400	-8.39	20230718	9440	20.34	20230327	16900	-32.78	20220908	9440	20.34	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
169	20230802	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11140	-100	5	-0.89	5072820	455	3.17	11150	11160	11140	14610	7870	11240	11148.85	3.73	0	11560	11400	11270	11110	10980	11335	11045	84	3370	500	7190	10	1	13291151	1481	6.02	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.08	9440	20230327	18.01	12400	-10.16	20230718	9440	18.01	20230327	16900	-34.08	20220908	9440	18.01	20230327	0.61	N	000320	500	84 억	495966	N	N	0	N	N
170	20230801	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11240	-120	5	-1.06	156510070	13939	45.79	11360	11430	11140	14760	7960	11360	11228.21	3.77	-4683	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1494	6.08	0.38	12	0.10	1849.00	29719.00	16900	20220908	-33.49	9440	20230327	19.07	12400	-9.35	20230718	9440	19.07	20230327	16900	-33.49	20220908	9440	19.07	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
171	20230801	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11250	-110	5	-0.97	150340360	13389	43.98	11360	11430	11140	14760	7960	11360	11228.65	3.77	-4714	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1495	6.08	0.38	12	0.10	1849.00	29719.00	16900	20220908	-33.43	9440	20230327	19.17	12400	-9.27	20230718	9440	19.17	20230327	16900	-33.43	20220908	9440	19.17	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
172	20230801	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11150	-210	5	-1.85	134388500	11965	39.30	11360	11430	11140	14760	7960	11360	11231.80	3.77	-4686	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1482	6.03	0.38	12	0.09	1849.00	29719.00	16900	20220908	-34.02	9440	20230327	18.11	12400	-10.08	20230718	9440	18.11	20230327	16900	-34.02	20220908	9440	18.11	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
173	20230801	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-160	5	-1.41	110623220	9837	32.31	11360	11430	11170	14760	7960	11360	11245.63	3.77	-4069	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1489	6.06	0.38	12	0.07	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
174	20230801	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11230	-130	5	-1.14	65441920	5806	19.07	11360	11430	11220	14760	7960	11360	11271.43	3.77	-2195	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1493	6.07	0.38	12	0.04	1849.00	29719.00	16900	20220908	-33.55	9440	20230327	18.96	12400	-9.44	20230718	9440	18.96	20230327	16900	-33.55	20220908	9440	18.96	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
175	20230801	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	-90	5	-0.79	53610350	4756	15.62	11360	11430	11220	14760	7960	11360	11272.15	3.77	-1689	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1498	6.10	0.38	12	0.04	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	16900	-33.31	20220908	9440	19.39	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
176	20230801	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11240	-120	5	-1.06	37720590	3344	10.98	11360	11430	11220	14760	7960	11360	11280.08	3.77	-1224	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1494	6.08	0.38	12	0.03	1849.00	29719.00	16900	20220908	-33.49	9440	20230327	19.07	12400	-9.35	20230718	9440	19.07	20230327	16900	-33.49	20220908	9440	19.07	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N
177	20230801	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11360	0	3	0.00	852000	75	0.25	11360	11360	11360	14760	7960	11360	11360.00	3.77	-27	11720	11540	11220	11040	10720	11630	11130	84	3400	500	7270	10	1	13291151	1510	6.14	0.38	12	0.00	1849.00	29719.00	16900	20220908	-32.78	9440	20230327	20.34	12400	-8.39	20230718	9440	20.34	20230327	16900	-32.78	20220908	9440	20.34	20230327	0.62	N	000320	500	84 억	501396	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History