40 KiB
40 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 160220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20000 | -50 | 5 | -0.25 | 711200200 | 35632 | 166.65 | 20000 | 20350 | 19900 | 26050 | 14050 | 20050 | 19959.52 | 0.28 | 0 | -8322 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7823 | 5.92 | 0.38 | 12 | 0.09 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.78 | 13200 | 20221027 | 51.52 | 34950 | -42.78 | 20230104 | 19560 | 2.25 | 20230515 | 34950 | -42.78 | 20230104 | 13200 | 51.52 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 3 | 20230630 | 150221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19910 | -140 | 5 | -0.70 | 586957470 | 29398 | 137.50 | 20000 | 20350 | 19900 | 26050 | 14050 | 20050 | 19965.90 | 0.28 | 0 | -6371 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 10 | 1 | 39114367 | 7788 | 5.89 | 0.38 | 12 | 0.08 | 3380.00 | 52551.00 | 34950 | 20230104 | -43.03 | 13200 | 20221027 | 50.83 | 34950 | -43.03 | 20230104 | 19560 | 1.79 | 20230515 | 34950 | -43.03 | 20230104 | 13200 | 50.83 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 4 | 20230630 | 140222 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19970 | -80 | 5 | -0.40 | 353152910 | 17662 | 82.61 | 20000 | 20350 | 19940 | 26050 | 14050 | 20050 | 19995.07 | 0.28 | 0 | -2939 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 10 | 1 | 39114367 | 7811 | 5.91 | 0.38 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.86 | 13200 | 20221027 | 51.29 | 34950 | -42.86 | 20230104 | 19560 | 2.10 | 20230515 | 34950 | -42.86 | 20230104 | 13200 | 51.29 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 5 | 20230630 | 130221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19980 | -70 | 5 | -0.35 | 319019790 | 15953 | 74.61 | 20000 | 20350 | 19940 | 26050 | 14050 | 20050 | 19997.48 | 0.28 | 0 | -1453 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 10 | 1 | 39114367 | 7815 | 5.91 | 0.38 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.83 | 13200 | 20221027 | 51.36 | 34950 | -42.83 | 20230104 | 19560 | 2.15 | 20230515 | 34950 | -42.83 | 20230104 | 13200 | 51.36 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 6 | 20230630 | 120220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19950 | -100 | 5 | -0.50 | 289243710 | 14461 | 67.63 | 20000 | 20350 | 19940 | 26050 | 14050 | 20050 | 20001.64 | 0.28 | 0 | -687 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 10 | 1 | 39114367 | 7803 | 5.90 | 0.38 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.92 | 13200 | 20221027 | 51.14 | 34950 | -42.92 | 20230104 | 19560 | 1.99 | 20230515 | 34950 | -42.92 | 20230104 | 13200 | 51.14 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 7 | 20230630 | 110221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20000 | -50 | 5 | -0.25 | 191097790 | 9544 | 44.64 | 20000 | 20350 | 19950 | 26050 | 14050 | 20050 | 20022.82 | 0.28 | 0 | 684 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7823 | 5.92 | 0.38 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.78 | 13200 | 20221027 | 51.52 | 34950 | -42.78 | 20230104 | 19560 | 2.25 | 20230515 | 34950 | -42.78 | 20230104 | 13200 | 51.52 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 8 | 20230630 | 100220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20150 | 100 | 2 | 0.50 | 92940500 | 4636 | 21.68 | 20000 | 20350 | 19950 | 26050 | 14050 | 20050 | 20047.56 | 0.28 | 0 | -745 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7882 | 5.96 | 0.38 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.35 | 13200 | 20221027 | 52.65 | 34950 | -42.35 | 20230104 | 19560 | 3.02 | 20230515 | 34950 | -42.35 | 20230104 | 13200 | 52.65 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 9 | 20230630 | 090222 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20200 | 150 | 2 | 0.75 | 5862300 | 293 | 1.37 | 20000 | 20200 | 20000 | 26050 | 14050 | 20050 | 20007.85 | 0.28 | 0 | 116 | 21083 | 20566 | 20283 | 19766 | 19483 | 20425 | 19625 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7901 | 5.98 | 0.38 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.20 | 13200 | 20221027 | 53.03 | 34950 | -42.20 | 20230104 | 19560 | 3.27 | 20230515 | 34950 | -42.20 | 20230104 | 13200 | 53.03 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 108564 | N | N | 4 | N | 00 | N | ||
| 10 | 20230629 | 160221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | -500 | 5 | -2.43 | 431710050 | 21235 | 81.49 | 20450 | 20800 | 20000 | 26700 | 14400 | 20550 | 20330.57 | 0.28 | 0 | -1442 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 4 | N | 00 | N | ||
| 11 | 20230629 | 150219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | -500 | 5 | -2.43 | 404135250 | 19860 | 76.21 | 20450 | 20800 | 20000 | 26700 | 14400 | 20550 | 20349.21 | 0.28 | 0 | -1258 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 12 | 20230629 | 140219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20200 | -350 | 5 | -1.70 | 291899600 | 14271 | 54.76 | 20450 | 20800 | 20150 | 26700 | 14400 | 20550 | 20454.04 | 0.28 | 0 | -1559 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 7901 | 5.98 | 0.38 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.20 | 13200 | 20221027 | 53.03 | 34950 | -42.20 | 20230104 | 19560 | 3.27 | 20230515 | 34950 | -42.20 | 20230104 | 13200 | 53.03 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 13 | 20230629 | 130219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | -250 | 5 | -1.22 | 260536350 | 12720 | 48.81 | 20450 | 20800 | 20200 | 26700 | 14400 | 20550 | 20482.42 | 0.28 | 0 | -1458 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 14 | 20230629 | 120220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | -200 | 5 | -0.97 | 213357450 | 10392 | 39.88 | 20450 | 20800 | 20350 | 26700 | 14400 | 20550 | 20530.93 | 0.28 | 0 | -1308 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 15 | 20230629 | 110220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | -50 | 5 | -0.24 | 135562550 | 6575 | 25.23 | 20450 | 20800 | 20450 | 26700 | 14400 | 20550 | 20617.88 | 0.28 | 0 | -668 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 16 | 20230629 | 100221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20700 | 150 | 2 | 0.73 | 57334050 | 2775 | 10.65 | 20450 | 20800 | 20450 | 26700 | 14400 | 20550 | 20660.92 | 0.28 | 0 | -359 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 8097 | 6.12 | 0.39 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.77 | 13200 | 20221027 | 56.82 | 34950 | -40.77 | 20230104 | 19560 | 5.83 | 20230515 | 34950 | -40.77 | 20230104 | 13200 | 56.82 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 17 | 20230629 | 090220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20600 | 50 | 2 | 0.24 | 2150250 | 105 | 0.40 | 20450 | 20600 | 20450 | 26700 | 14400 | 20550 | 20478.57 | 0.28 | 0 | -11 | 21016 | 20782 | 20566 | 20332 | 20116 | 20900 | 20450 | 196 | 6150 | 500 | 13150 | 50 | 1 | 39114367 | 8058 | 6.09 | 0.39 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.06 | 13200 | 20221027 | 56.06 | 34950 | -41.06 | 20230104 | 19560 | 5.32 | 20230515 | 34950 | -41.06 | 20230104 | 13200 | 56.06 | 20221027 | 0.73 | N | 007700 | 500 | 195 억 | 110190 | N | N | 1 | N | 00 | N | ||
| 18 | 20230628 | 160219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20550 | 100 | 2 | 0.49 | 531814500 | 25856 | 137.15 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20568.33 | 0.27 | 0 | 5176 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8038 | 6.08 | 0.39 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.20 | 13200 | 20221027 | 55.68 | 34950 | -41.20 | 20230104 | 19560 | 5.06 | 20230515 | 34950 | -41.20 | 20230104 | 13200 | 55.68 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 1 | N | 00 | N | ||
| 19 | 20230628 | 150220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20600 | 150 | 2 | 0.73 | 505401650 | 24570 | 130.32 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20569.87 | 0.27 | 0 | 4982 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8058 | 6.09 | 0.39 | 12 | 0.06 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.06 | 13200 | 20221027 | 56.06 | 34950 | -41.06 | 20230104 | 19560 | 5.32 | 20230515 | 34950 | -41.06 | 20230104 | 13200 | 56.06 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 20 | 20230628 | 140220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20550 | 100 | 2 | 0.49 | 420258200 | 20433 | 108.38 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20567.62 | 0.27 | 0 | 3960 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8038 | 6.08 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.20 | 13200 | 20221027 | 55.68 | 34950 | -41.20 | 20230104 | 19560 | 5.06 | 20230515 | 34950 | -41.20 | 20230104 | 13200 | 55.68 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 21 | 20230628 | 130218 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20650 | 200 | 2 | 0.98 | 358202900 | 17423 | 92.42 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20559.20 | 0.27 | 0 | 2187 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8077 | 6.11 | 0.39 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.92 | 13200 | 20221027 | 56.44 | 34950 | -40.92 | 20230104 | 19560 | 5.57 | 20230515 | 34950 | -40.92 | 20230104 | 13200 | 56.44 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 22 | 20230628 | 120204 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20600 | 150 | 2 | 0.73 | 270742750 | 13179 | 69.90 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20543.50 | 0.27 | 0 | 1056 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8058 | 6.09 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.06 | 13200 | 20221027 | 56.06 | 34950 | -41.06 | 20230104 | 19560 | 5.32 | 20230515 | 34950 | -41.06 | 20230104 | 13200 | 56.06 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 23 | 20230628 | 110220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20550 | 100 | 2 | 0.49 | 155328450 | 7544 | 40.01 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20589.67 | 0.27 | 0 | 568 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8038 | 6.08 | 0.39 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.20 | 13200 | 20221027 | 55.68 | 34950 | -41.20 | 20230104 | 19560 | 5.06 | 20230515 | 34950 | -41.20 | 20230104 | 13200 | 55.68 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 24 | 20230628 | 100219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20650 | 200 | 2 | 0.98 | 126873200 | 6160 | 32.67 | 20350 | 20800 | 20350 | 26550 | 14350 | 20450 | 20596.30 | 0.27 | 0 | 981 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8077 | 6.11 | 0.39 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.92 | 13200 | 20221027 | 56.44 | 34950 | -40.92 | 20230104 | 19560 | 5.57 | 20230515 | 34950 | -40.92 | 20230104 | 13200 | 56.44 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 25 | 20230628 | 090219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 50 | 2 | 0.24 | 22523450 | 1106 | 5.87 | 20350 | 20500 | 20350 | 26550 | 14350 | 20450 | 20364.78 | 0.27 | 0 | 210 | 21183 | 20816 | 20433 | 20066 | 19683 | 21000 | 20250 | 196 | 6100 | 500 | 13080 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.74 | N | 007700 | 500 | 195 억 | 105052 | N | N | 2 | N | 00 | N | ||
| 26 | 20230627 | 160219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20450 | 100 | 2 | 0.49 | 377900950 | 18467 | 112.30 | 20350 | 20800 | 20050 | 26450 | 14250 | 20350 | 20463.58 | 0.26 | 0 | 1957 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 7999 | 6.05 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.49 | 13200 | 20221027 | 54.92 | 34950 | -41.49 | 20230104 | 19560 | 4.55 | 20230515 | 34950 | -41.49 | 20230104 | 13200 | 54.92 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 2 | N | 00 | N | ||
| 27 | 20230627 | 150220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 150 | 2 | 0.74 | 361055600 | 17644 | 107.29 | 20350 | 20800 | 20050 | 26450 | 14250 | 20350 | 20463.36 | 0.26 | 0 | 2056 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 28 | 20230627 | 140221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 150 | 2 | 0.74 | 346235600 | 16920 | 102.89 | 20350 | 20800 | 20050 | 26450 | 14250 | 20350 | 20463.10 | 0.26 | 0 | 1924 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 29 | 20230627 | 130222 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 150 | 2 | 0.74 | 251984250 | 12344 | 75.06 | 20350 | 20650 | 20050 | 26450 | 14250 | 20350 | 20413.50 | 0.26 | 0 | 1571 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 30 | 20230627 | 120222 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 150 | 2 | 0.74 | 232323900 | 11384 | 69.22 | 20350 | 20650 | 20050 | 26450 | 14250 | 20350 | 20407.93 | 0.26 | 0 | 1427 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 31 | 20230627 | 110222 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20650 | 300 | 2 | 1.47 | 194136750 | 9521 | 57.90 | 20350 | 20650 | 20050 | 26450 | 14250 | 20350 | 20390.37 | 0.26 | 0 | 1654 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 8077 | 6.11 | 0.39 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.92 | 13200 | 20221027 | 56.44 | 34950 | -40.92 | 20230104 | 19560 | 5.57 | 20230515 | 34950 | -40.92 | 20230104 | 13200 | 56.44 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 32 | 20230627 | 100218 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | 0 | 3 | 0.00 | 105573100 | 5201 | 31.63 | 20350 | 20450 | 20050 | 26450 | 14250 | 20350 | 20298.62 | 0.26 | 0 | 1430 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 33 | 20230627 | 090219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20250 | -100 | 5 | -0.49 | 20857800 | 1031 | 6.27 | 20350 | 20350 | 20050 | 26450 | 14250 | 20350 | 20230.65 | 0.26 | 0 | -62 | 20843 | 20596 | 20203 | 19956 | 19563 | 20720 | 20080 | 196 | 6100 | 500 | 13020 | 50 | 1 | 39114367 | 7921 | 5.99 | 0.39 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.06 | 13200 | 20221027 | 53.41 | 34950 | -42.06 | 20230104 | 19560 | 3.53 | 20230515 | 34950 | -42.06 | 20230104 | 13200 | 53.41 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102995 | N | N | 13 | N | 00 | N | ||
| 34 | 20230626 | 160219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | 350 | 2 | 1.75 | 330411230 | 16420 | 49.89 | 20050 | 20450 | 19810 | 26000 | 14000 | 20000 | 20122.47 | 0.26 | 0 | 698 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 13 | N | 00 | N | ||
| 35 | 20230626 | 150220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | 300 | 2 | 1.50 | 315999230 | 15711 | 47.73 | 20050 | 20450 | 19810 | 26000 | 14000 | 20000 | 20113.25 | 0.26 | 0 | 522 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 36 | 20230626 | 140220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20150 | 150 | 2 | 0.75 | 263305280 | 13103 | 39.81 | 20050 | 20450 | 19810 | 26000 | 14000 | 20000 | 20095.04 | 0.26 | 0 | 125 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7882 | 5.96 | 0.38 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.35 | 13200 | 20221027 | 52.65 | 34950 | -42.35 | 20230104 | 19560 | 3.02 | 20230515 | 34950 | -42.35 | 20230104 | 13200 | 52.65 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 37 | 20230626 | 130220 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | 300 | 2 | 1.50 | 254726280 | 12678 | 38.52 | 20050 | 20450 | 19810 | 26000 | 14000 | 20000 | 20091.99 | 0.26 | 0 | 55 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 38 | 20230626 | 120219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20250 | 250 | 2 | 1.25 | 239396280 | 11919 | 36.21 | 20050 | 20450 | 19810 | 26000 | 14000 | 20000 | 20085.27 | 0.26 | 0 | -379 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7921 | 5.99 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.06 | 13200 | 20221027 | 53.41 | 34950 | -42.06 | 20230104 | 19560 | 3.53 | 20230515 | 34950 | -42.06 | 20230104 | 13200 | 53.41 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 39 | 20230626 | 110219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | 50 | 2 | 0.25 | 146344330 | 7323 | 22.25 | 20050 | 20200 | 19810 | 26000 | 14000 | 20000 | 19984.20 | 0.26 | 0 | -1247 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 40 | 20230626 | 100219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | 50 | 2 | 0.25 | 106656480 | 5349 | 16.25 | 20050 | 20150 | 19810 | 26000 | 14000 | 20000 | 19939.52 | 0.26 | 0 | -1394 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 41 | 20230626 | 090218 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20000 | 0 | 3 | 0.00 | 10621300 | 530 | 1.61 | 20050 | 20100 | 20000 | 26000 | 14000 | 20000 | 20040.19 | 0.26 | 0 | -261 | 20540 | 20270 | 20130 | 19860 | 19720 | 20200 | 19790 | 196 | 6000 | 500 | 12800 | 50 | 1 | 39114367 | 7823 | 5.92 | 0.38 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.78 | 13200 | 20221027 | 51.52 | 34950 | -42.78 | 20230104 | 19560 | 2.25 | 20230515 | 34950 | -42.78 | 20230104 | 13200 | 51.52 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 102791 | N | N | 52 | N | 00 | N | ||
| 42 | 20230623 | 152854 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | -250 | 5 | -1.23 | 638312910 | 31765 | 116.74 | 20250 | 20400 | 19990 | 26350 | 14250 | 20300 | 20094.78 | 0.25 | 0 | 7675 | 21033 | 20666 | 20383 | 20016 | 19733 | 20525 | 19875 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.08 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.78 | N | 007700 | 500 | 195 억 | 96060 | N | N | 14 | N | 00 | N | ||
| 43 | 20230623 | 140201 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | -250 | 5 | -1.23 | 527363290 | 26224 | 96.38 | 20250 | 20400 | 19990 | 26350 | 14250 | 20300 | 20109.87 | 0.25 | 0 | 5804 | 21033 | 20666 | 20383 | 20016 | 19733 | 20525 | 19875 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.78 | N | 007700 | 500 | 195 억 | 96060 | N | N | 14 | N | 00 | N | ||
| 44 | 20230622 | 160219 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | -200 | 5 | -0.98 | 546898550 | 26887 | 68.19 | 20500 | 20750 | 20100 | 26650 | 14350 | 20500 | 20340.96 | 0.25 | 0 | 367 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 14 | N | 00 | N | ||
| 45 | 20230622 | 150742 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | -200 | 5 | -0.98 | 524541950 | 25785 | 65.40 | 20500 | 20750 | 20100 | 26650 | 14350 | 20500 | 20342.91 | 0.25 | 0 | 421 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 46 | 20230622 | 140529 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20100 | -400 | 5 | -1.95 | 442861800 | 21728 | 55.11 | 20500 | 20750 | 20100 | 26650 | 14350 | 20500 | 20382.08 | 0.25 | 0 | 540 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 7862 | 5.95 | 0.38 | 12 | 0.06 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.49 | 13200 | 20221027 | 52.27 | 34950 | -42.49 | 20230104 | 19560 | 2.76 | 20230515 | 34950 | -42.49 | 20230104 | 13200 | 52.27 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 47 | 20230622 | 130443 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20450 | -50 | 5 | -0.24 | 290592650 | 14198 | 36.01 | 20500 | 20750 | 20250 | 26650 | 14350 | 20500 | 20467.15 | 0.25 | 0 | 349 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 7999 | 6.05 | 0.39 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.49 | 13200 | 20221027 | 54.92 | 34950 | -41.49 | 20230104 | 19560 | 4.55 | 20230515 | 34950 | -41.49 | 20230104 | 13200 | 54.92 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 48 | 20230622 | 120614 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20650 | 150 | 2 | 0.73 | 243387800 | 11899 | 30.18 | 20500 | 20750 | 20250 | 26650 | 14350 | 20500 | 20454.48 | 0.25 | 0 | 647 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 8077 | 6.11 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.92 | 13200 | 20221027 | 56.44 | 34950 | -40.92 | 20230104 | 19560 | 5.57 | 20230515 | 34950 | -40.92 | 20230104 | 13200 | 56.44 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 49 | 20230622 | 110521 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20550 | 50 | 2 | 0.24 | 203663900 | 9971 | 25.29 | 20500 | 20750 | 20250 | 26650 | 14350 | 20500 | 20425.62 | 0.25 | 0 | 747 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 8038 | 6.08 | 0.39 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.20 | 13200 | 20221027 | 55.68 | 34950 | -41.20 | 20230104 | 19560 | 5.06 | 20230515 | 34950 | -41.20 | 20230104 | 13200 | 55.68 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 50 | 20230622 | 100753 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | 0 | 3 | 0.00 | 184206750 | 9022 | 22.88 | 20500 | 20750 | 20250 | 26650 | 14350 | 20500 | 20417.51 | 0.25 | 0 | 441 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 51 | 20230622 | 090902 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | -150 | 5 | -0.73 | 37391050 | 1829 | 4.64 | 20500 | 20600 | 20250 | 26650 | 14350 | 20500 | 20443.44 | 0.25 | 0 | -968 | 21933 | 21216 | 20783 | 20066 | 19633 | 21000 | 19850 | 196 | 6150 | 500 | 13120 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96253 | N | N | 585 | N | 00 | N | ||
| 52 | 20230621 | 160659 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20500 | -650 | 5 | -3.07 | 812906800 | 39268 | 37.86 | 21500 | 21500 | 20350 | 27450 | 14850 | 21150 | 20701.68 | 0.25 | 0 | -681 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8018 | 6.07 | 0.39 | 12 | 0.10 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.34 | 13200 | 20221027 | 55.30 | 34950 | -41.34 | 20230104 | 19560 | 4.81 | 20230515 | 34950 | -41.34 | 20230104 | 13200 | 55.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 585 | N | 00 | N | ||
| 53 | 20230621 | 150935 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20450 | -700 | 5 | -3.31 | 758872350 | 36624 | 35.31 | 21500 | 21500 | 20400 | 27450 | 14850 | 21150 | 20720.63 | 0.25 | 0 | -1260 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 7999 | 6.05 | 0.39 | 12 | 0.09 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.49 | 13200 | 20221027 | 54.92 | 34950 | -41.49 | 20230104 | 19560 | 4.55 | 20230515 | 34950 | -41.49 | 20230104 | 13200 | 54.92 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 54 | 20230621 | 140725 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20450 | -700 | 5 | -3.31 | 674597900 | 32505 | 31.34 | 21500 | 21500 | 20450 | 27450 | 14850 | 21150 | 20753.67 | 0.25 | 0 | -233 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 7999 | 6.05 | 0.39 | 12 | 0.08 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.49 | 13200 | 20221027 | 54.92 | 34950 | -41.49 | 20230104 | 19560 | 4.55 | 20230515 | 34950 | -41.49 | 20230104 | 13200 | 54.92 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 55 | 20230621 | 130727 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20600 | -550 | 5 | -2.60 | 518710550 | 24915 | 24.02 | 21500 | 21500 | 20600 | 27450 | 14850 | 21150 | 20819.21 | 0.25 | 0 | 1127 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8058 | 6.09 | 0.39 | 12 | 0.06 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.06 | 13200 | 20221027 | 56.06 | 34950 | -41.06 | 20230104 | 19560 | 5.32 | 20230515 | 34950 | -41.06 | 20230104 | 13200 | 56.06 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 56 | 20230621 | 120504 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20700 | -450 | 5 | -2.13 | 443884800 | 21291 | 20.53 | 21500 | 21500 | 20600 | 27450 | 14850 | 21150 | 20848.47 | 0.25 | 0 | 1481 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8097 | 6.12 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.77 | 13200 | 20221027 | 56.82 | 34950 | -40.77 | 20230104 | 19560 | 5.83 | 20230515 | 34950 | -40.77 | 20230104 | 13200 | 56.82 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 57 | 20230621 | 110352 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20750 | -400 | 5 | -1.89 | 391039100 | 18737 | 18.07 | 21500 | 21500 | 20650 | 27450 | 14850 | 21150 | 20869.89 | 0.25 | 0 | 2088 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8116 | 6.14 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.63 | 13200 | 20221027 | 57.20 | 34950 | -40.63 | 20230104 | 19560 | 6.08 | 20230515 | 34950 | -40.63 | 20230104 | 13200 | 57.20 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 58 | 20230621 | 100105 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20900 | -250 | 5 | -1.18 | 225949050 | 10763 | 10.38 | 21500 | 21500 | 20800 | 27450 | 14850 | 21150 | 20993.13 | 0.25 | 0 | -78 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8175 | 6.18 | 0.40 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.20 | 13200 | 20221027 | 58.33 | 34950 | -40.20 | 20230104 | 19560 | 6.85 | 20230515 | 34950 | -40.20 | 20230104 | 13200 | 58.33 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 59 | 20230621 | 090628 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21200 | 50 | 2 | 0.24 | 41711800 | 1956 | 1.89 | 21500 | 21500 | 21200 | 27450 | 14850 | 21150 | 21325.05 | 0.25 | 0 | -408 | 22183 | 21666 | 21183 | 20666 | 20183 | 21925 | 20925 | 196 | 6300 | 500 | 13530 | 50 | 1 | 39114367 | 8292 | 6.27 | 0.40 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.34 | 13200 | 20221027 | 60.61 | 34950 | -39.34 | 20230104 | 19560 | 8.38 | 20230515 | 34950 | -39.34 | 20230104 | 13200 | 60.61 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 96857 | N | N | 13 | N | 00 | N | ||
| 60 | 20230620 | 160658 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21150 | 850 | 2 | 4.19 | 2183882800 | 102822 | 349.31 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21239.47 | 0.24 | 0 | 2458 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8273 | 6.26 | 0.40 | 12 | 0.26 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.48 | 13200 | 20221027 | 60.23 | 34950 | -39.48 | 20230104 | 19560 | 8.13 | 20230515 | 34950 | -39.48 | 20230104 | 13200 | 60.23 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 13 | N | 00 | N | ||
| 61 | 20230620 | 150633 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21250 | 950 | 2 | 4.68 | 2088833800 | 98343 | 334.09 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21240.29 | 0.24 | 0 | 1320 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8312 | 6.29 | 0.40 | 12 | 0.25 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.20 | 13200 | 20221027 | 60.98 | 34950 | -39.20 | 20230104 | 19560 | 8.64 | 20230515 | 34950 | -39.20 | 20230104 | 13200 | 60.98 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 62 | 20230620 | 140936 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21200 | 900 | 2 | 4.43 | 1925329500 | 90638 | 307.92 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21241.97 | 0.24 | 0 | 4739 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8292 | 6.27 | 0.40 | 12 | 0.23 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.34 | 13200 | 20221027 | 60.61 | 34950 | -39.34 | 20230104 | 19560 | 8.38 | 20230515 | 34950 | -39.34 | 20230104 | 13200 | 60.61 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 63 | 20230620 | 130453 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21200 | 900 | 2 | 4.43 | 1849544250 | 87052 | 295.73 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21246.43 | 0.24 | 0 | 5079 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8292 | 6.27 | 0.40 | 12 | 0.22 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.34 | 13200 | 20221027 | 60.61 | 34950 | -39.34 | 20230104 | 19560 | 8.38 | 20230515 | 34950 | -39.34 | 20230104 | 13200 | 60.61 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 64 | 20230620 | 120526 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21050 | 750 | 2 | 3.69 | 1820056550 | 85654 | 290.98 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21248.94 | 0.24 | 0 | 4773 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8234 | 6.23 | 0.40 | 12 | 0.22 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.77 | 13200 | 20221027 | 59.47 | 34950 | -39.77 | 20230104 | 19560 | 7.62 | 20230515 | 34950 | -39.77 | 20230104 | 13200 | 59.47 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 65 | 20230620 | 110853 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21150 | 850 | 2 | 4.19 | 1718949050 | 80862 | 274.70 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21257.81 | 0.24 | 0 | 5167 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8273 | 6.26 | 0.40 | 12 | 0.21 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.48 | 13200 | 20221027 | 60.23 | 34950 | -39.48 | 20230104 | 19560 | 8.13 | 20230515 | 34950 | -39.48 | 20230104 | 13200 | 60.23 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 66 | 20230620 | 100953 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21150 | 850 | 2 | 4.19 | 1208286100 | 56984 | 193.59 | 20700 | 21700 | 20700 | 26350 | 14250 | 20300 | 21203.95 | 0.24 | 0 | -2345 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8273 | 6.26 | 0.40 | 12 | 0.15 | 3380.00 | 52551.00 | 34950 | 20230104 | -39.48 | 13200 | 20221027 | 60.23 | 34950 | -39.48 | 20230104 | 19560 | 8.13 | 20230515 | 34950 | -39.48 | 20230104 | 13200 | 60.23 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 67 | 20230620 | 090233 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 21350 | 1050 | 2 | 5.17 | 151923000 | 7204 | 24.47 | 20700 | 21550 | 20700 | 26350 | 14250 | 20300 | 21088.70 | 0.24 | 0 | 1550 | 21100 | 20700 | 20450 | 20050 | 19800 | 20625 | 19975 | 196 | 6050 | 500 | 12990 | 50 | 1 | 39114367 | 8351 | 6.32 | 0.41 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -38.91 | 13200 | 20221027 | 61.74 | 34950 | -38.91 | 20230104 | 19560 | 9.15 | 20230515 | 34950 | -38.91 | 20230104 | 13200 | 61.74 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 95053 | N | N | 47 | N | 00 | N | ||
| 68 | 20230619 | 160119 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20300 | 250 | 2 | 1.25 | 602524900 | 29387 | 197.36 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20503.26 | 0.23 | 0 | 4846 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7940 | 6.01 | 0.39 | 12 | 0.08 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.92 | 13200 | 20221027 | 53.79 | 34950 | -41.92 | 20230104 | 19560 | 3.78 | 20230515 | 34950 | -41.92 | 20230104 | 13200 | 53.79 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 47 | N | 00 | N | ||
| 69 | 20230619 | 150802 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20400 | 350 | 2 | 1.75 | 565976350 | 27593 | 185.31 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20511.76 | 0.23 | 0 | 3820 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7979 | 6.04 | 0.39 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.63 | 13200 | 20221027 | 54.55 | 34950 | -41.63 | 20230104 | 19560 | 4.29 | 20230515 | 34950 | -41.63 | 20230104 | 13200 | 54.55 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 70 | 20230619 | 140717 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | 300 | 2 | 1.50 | 504278700 | 24564 | 164.97 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20529.37 | 0.23 | 0 | 3445 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.06 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 71 | 20230619 | 131002 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20450 | 400 | 2 | 2.00 | 483324200 | 23538 | 158.08 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20533.99 | 0.23 | 0 | 3840 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7999 | 6.05 | 0.39 | 12 | 0.06 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.49 | 13200 | 20221027 | 54.92 | 34950 | -41.49 | 20230104 | 19560 | 4.55 | 20230515 | 34950 | -41.49 | 20230104 | 13200 | 54.92 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 72 | 20230619 | 120803 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20400 | 350 | 2 | 1.75 | 431569850 | 21010 | 141.10 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20541.40 | 0.23 | 0 | 4286 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7979 | 6.04 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.63 | 13200 | 20221027 | 54.55 | 34950 | -41.63 | 20230104 | 19560 | 4.29 | 20230515 | 34950 | -41.63 | 20230104 | 13200 | 54.55 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 73 | 20230619 | 110426 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20400 | 350 | 2 | 1.75 | 413146000 | 20105 | 135.02 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20549.66 | 0.23 | 0 | 4169 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7979 | 6.04 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.63 | 13200 | 20221027 | 54.55 | 34950 | -41.63 | 20230104 | 19560 | 4.29 | 20230515 | 34950 | -41.63 | 20230104 | 13200 | 54.55 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 74 | 20230619 | 100846 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20350 | 300 | 2 | 1.50 | 373278400 | 18142 | 121.84 | 20300 | 20850 | 20200 | 26050 | 14050 | 20050 | 20575.66 | 0.23 | 0 | 3460 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 7960 | 6.02 | 0.39 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.77 | 13200 | 20221027 | 54.17 | 34950 | -41.77 | 20230104 | 19560 | 4.04 | 20230515 | 34950 | -41.77 | 20230104 | 13200 | 54.17 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 75 | 20230619 | 090839 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20550 | 500 | 2 | 2.49 | 94584900 | 4640 | 31.16 | 20300 | 20650 | 20200 | 26050 | 14050 | 20050 | 20385.40 | 0.23 | 0 | 2200 | 20403 | 20226 | 20073 | 19896 | 19743 | 20315 | 19985 | 196 | 6000 | 500 | 12830 | 50 | 1 | 39114367 | 8038 | 6.08 | 0.39 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -41.20 | 13200 | 20221027 | 55.68 | 34950 | -41.20 | 20230104 | 19560 | 5.06 | 20230515 | 34950 | -41.20 | 20230104 | 13200 | 55.68 | 20221027 | 0.77 | N | 007700 | 500 | 195 억 | 90470 | N | N | 108 | N | 00 | N | ||
| 76 | 20230616 | 160825 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | 130 | 2 | 0.65 | 293427280 | 14627 | 25.55 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20060.66 | 0.22 | 0 | 2213 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.04 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 108 | N | 00 | N | ||
| 77 | 20230616 | 150318 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20150 | 230 | 2 | 1.15 | 266432530 | 13282 | 23.20 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20059.67 | 0.22 | 0 | 2165 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7882 | 5.96 | 0.38 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.35 | 13200 | 20221027 | 52.65 | 34950 | -42.35 | 20230104 | 19560 | 3.02 | 20230515 | 34950 | -42.35 | 20230104 | 13200 | 52.65 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 78 | 20230616 | 140204 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20100 | 180 | 2 | 0.90 | 225340080 | 11238 | 19.63 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20051.62 | 0.22 | 0 | 1393 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7862 | 5.95 | 0.38 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.49 | 13200 | 20221027 | 52.27 | 34950 | -42.49 | 20230104 | 19560 | 2.76 | 20230515 | 34950 | -42.49 | 20230104 | 13200 | 52.27 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 79 | 20230616 | 131019 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20100 | 180 | 2 | 0.90 | 201508630 | 10050 | 17.55 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20050.61 | 0.22 | 0 | 1201 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7862 | 5.95 | 0.38 | 12 | 0.03 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.49 | 13200 | 20221027 | 52.27 | 34950 | -42.49 | 20230104 | 19560 | 2.76 | 20230515 | 34950 | -42.49 | 20230104 | 13200 | 52.27 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 80 | 20230616 | 120221 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20100 | 180 | 2 | 0.90 | 177627530 | 8859 | 15.47 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20050.52 | 0.22 | 0 | 1054 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7862 | 5.95 | 0.38 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.49 | 13200 | 20221027 | 52.27 | 34950 | -42.49 | 20230104 | 19560 | 2.76 | 20230515 | 34950 | -42.49 | 20230104 | 13200 | 52.27 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 81 | 20230616 | 110412 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | 130 | 2 | 0.65 | 152363080 | 7599 | 13.27 | 19920 | 20250 | 19920 | 25850 | 13950 | 19920 | 20050.41 | 0.22 | 0 | 1029 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.02 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 82 | 20230616 | 101012 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20200 | 280 | 2 | 1.41 | 113245880 | 5653 | 9.87 | 19920 | 20200 | 19920 | 25850 | 13950 | 19920 | 20032.88 | 0.22 | 0 | 1102 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7901 | 5.98 | 0.38 | 12 | 0.01 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.20 | 13200 | 20221027 | 53.03 | 34950 | -42.20 | 20230104 | 19560 | 3.27 | 20230515 | 34950 | -42.20 | 20230104 | 13200 | 53.03 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 83 | 20230616 | 090659 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20100 | 180 | 2 | 0.90 | 16809020 | 842 | 1.47 | 19920 | 20100 | 19920 | 25850 | 13950 | 19920 | 19963.21 | 0.22 | 0 | 39 | 20673 | 20296 | 19973 | 19596 | 19273 | 20135 | 19435 | 196 | 5950 | 500 | 12740 | 50 | 1 | 39114367 | 7862 | 5.95 | 0.38 | 12 | 0.00 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.49 | 13200 | 20221027 | 52.27 | 34950 | -42.49 | 20230104 | 19560 | 2.76 | 20230515 | 34950 | -42.49 | 20230104 | 13200 | 52.27 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 87620 | N | N | 4 | N | 00 | N | ||
| 84 | 20230615 | 150734 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19710 | -540 | 5 | -2.67 | 1104077120 | 55335 | 317.49 | 20100 | 20350 | 19650 | 26300 | 14200 | 20250 | 19952.60 | 0.24 | 0 | -9654 | 20916 | 20582 | 20366 | 20032 | 19816 | 20475 | 19925 | 196 | 6050 | 500 | 12960 | 10 | 1 | 39114367 | 7709 | 5.83 | 0.38 | 12 | 0.14 | 3380.00 | 52551.00 | 34950 | 20230104 | -43.61 | 13200 | 20221027 | 49.32 | 34950 | -43.61 | 20230104 | 19560 | 0.77 | 20230515 | 34950 | -43.61 | 20230104 | 13200 | 49.32 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 94077 | N | N | 30 | N | 00 | N | ||
| 85 | 20230615 | 140541 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19710 | -540 | 5 | -2.67 | 949112700 | 47459 | 272.30 | 20100 | 20350 | 19700 | 26300 | 14200 | 20250 | 19998.58 | 0.24 | 0 | -9960 | 20916 | 20582 | 20366 | 20032 | 19816 | 20475 | 19925 | 196 | 6050 | 500 | 12960 | 10 | 1 | 39114367 | 7709 | 5.83 | 0.38 | 12 | 0.12 | 3380.00 | 52551.00 | 34950 | 20230104 | -43.61 | 13200 | 20221027 | 49.32 | 34950 | -43.61 | 20230104 | 19560 | 0.77 | 20230515 | 34950 | -43.61 | 20230104 | 13200 | 49.32 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 94077 | N | N | 30 | N | 00 | N | ||
| 86 | 20230615 | 130955 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19840 | -410 | 5 | -2.02 | 776990080 | 38748 | 222.32 | 20100 | 20350 | 19840 | 26300 | 14200 | 20250 | 20052.39 | 0.24 | 0 | -9553 | 20916 | 20582 | 20366 | 20032 | 19816 | 20475 | 19925 | 196 | 6050 | 500 | 12960 | 10 | 1 | 39114367 | 7760 | 5.87 | 0.38 | 12 | 0.10 | 3380.00 | 52551.00 | 34950 | 20230104 | -43.23 | 13200 | 20221027 | 50.30 | 34950 | -43.23 | 20230104 | 19560 | 1.43 | 20230515 | 34950 | -43.23 | 20230104 | 13200 | 50.30 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 94077 | N | N | 30 | N | 00 | N | ||
| 87 | 20230615 | 120939 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 19990 | -260 | 5 | -1.28 | 570027890 | 28374 | 162.80 | 20100 | 20350 | 19980 | 26300 | 14200 | 20250 | 20089.80 | 0.24 | 0 | -6110 | 20916 | 20582 | 20366 | 20032 | 19816 | 20475 | 19925 | 196 | 6050 | 500 | 12960 | 10 | 1 | 39114367 | 7819 | 5.91 | 0.38 | 12 | 0.07 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.80 | 13200 | 20221027 | 51.44 | 34950 | -42.80 | 20230104 | 19560 | 2.20 | 20230515 | 34950 | -42.80 | 20230104 | 13200 | 51.44 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 94077 | N | N | 30 | N | 00 | N | ||
| 88 | 20230615 | 111043 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20050 | -200 | 5 | -0.99 | 374428250 | 18596 | 106.70 | 20100 | 20350 | 20050 | 26300 | 14200 | 20250 | 20134.88 | 0.24 | 0 | -2570 | 20916 | 20582 | 20366 | 20032 | 19816 | 20475 | 19925 | 196 | 6050 | 500 | 12960 | 50 | 1 | 39114367 | 7842 | 5.93 | 0.38 | 12 | 0.05 | 3380.00 | 52551.00 | 34950 | 20230104 | -42.63 | 13200 | 20221027 | 51.89 | 34950 | -42.63 | 20230104 | 19560 | 2.51 | 20230515 | 34950 | -42.63 | 20230104 | 13200 | 51.89 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 94077 | N | N | 30 | N | 00 | N | ||
| 89 | 20230611 | 184741 | 55 | 40.00 | KOSPI | 금융업 | N | N | N | Y | 40 | N | 20850 | 450 | 2 | 2.21 | 733118100 | 35507 | 163.01 | 20400 | 20900 | 20350 | 26500 | 14300 | 20400 | 20646.88 | 0.25 | 6936 | 5557 | 20933 | 20666 | 20483 | 20216 | 20033 | 20575 | 20125 | 196 | 6100 | 500 | 13050 | 50 | 1 | 39114367 | 8155 | 6.17 | 0.40 | 12 | 0.09 | 3380.00 | 52551.00 | 34950 | 20230104 | -40.34 | 13200 | 20221027 | 57.95 | 34950 | -40.34 | 20230104 | 19560 | 6.60 | 20230515 | 34950 | -40.34 | 20230104 | 13200 | 57.95 | 20221027 | 0.76 | N | 007700 | 500 | 195 억 | 98848 | N | N | 75 | N | 00 | N |