KissMeData/363280/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-10	5	-0.14	458034810	66327	136.14	6960	7100	6800	9060	4880	6970	6905.39	4.99	0	-3083	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3510	3.97	0.22	12	0.13	1754.00	30944.00	17150	20220830	-59.42	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	17050	-59.18	20220831	5990	16.19	20230726	0.51	N	363280	500	252 억	2515577	N	N	3	N	N
3	20230831	151527	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6870	-100	5	-1.43	360882400	52315	107.38	6960	7100	6800	9060	4880	6970	6898.26	4.99	0	-7303	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3464	3.92	0.22	12	0.10	1754.00	30944.00	17150	20220830	-59.94	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	17050	-59.71	20220831	5990	14.69	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
4	20230831	141649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6840	-130	5	-1.87	278796420	40285	82.69	6960	7100	6800	9060	4880	6970	6920.60	4.99	0	-6255	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3449	3.90	0.22	12	0.08	1754.00	30944.00	17150	20220830	-60.12	5990	20230726	14.19	13500	-49.33	20230221	5990	14.19	20230726	17050	-59.88	20220831	5990	14.19	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
5	20230831	131609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6850	-120	5	-1.72	212706280	30596	62.80	6960	7100	6850	9060	4880	6970	6952.09	4.99	0	-5538	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3454	3.91	0.22	12	0.06	1754.00	30944.00	17150	20220830	-60.06	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	17050	-59.82	20220831	5990	14.36	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
6	20230831	121704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6860	-110	5	-1.58	178272870	25586	52.52	6960	7100	6860	9060	4880	6970	6967.59	4.99	0	-3554	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3459	3.91	0.22	12	0.05	1754.00	30944.00	17150	20220830	-60.00	5990	20230726	14.52	13500	-49.19	20230221	5990	14.52	20230726	17050	-59.77	20220831	5990	14.52	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
7	20230831	112147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6880	-90	5	-1.29	151831400	21744	44.63	6960	7100	6880	9060	4880	6970	6982.68	4.99	0	-1492	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3470	3.92	0.22	12	0.04	1754.00	30944.00	17150	20220830	-59.88	5990	20230726	14.86	13500	-49.04	20230221	5990	14.86	20230726	17050	-59.65	20220831	5990	14.86	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
8	20230831	101754	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	0	3	0.00	103851020	14820	30.42	6960	7100	6960	9060	4880	6970	7007.49	4.99	0	2210	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3515	3.97	0.23	12	0.03	1754.00	30944.00	17150	20220830	-59.36	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	17050	-59.12	20220831	5990	16.36	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
9	20230831	091631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	50	2	0.72	40054280	5723	11.75	6960	7030	6960	9060	4880	6970	6998.83	4.99	0	4084	7110	7040	6970	6900	6830	7005	6865	252	2090	500	4870	10	1	50429268	3540	4.00	0.23	12	0.01	1754.00	30944.00	17150	20220830	-59.07	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	17050	-58.83	20220831	5990	17.20	20230726	0.51	N	363280	500	252 억	2515577	N	N	35	N	N
10	20230830	161219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-50	5	-0.71	338348400	48614	89.64	7040	7040	6900	9120	4920	7020	6959.73	4.99	0	-7795	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3515	3.97	0.23	12	0.10	1754.00	30944.00	17200	20220829	-59.48	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	17150	-59.36	20220830	5990	16.36	20230726	0.54	N	363280	500	252 억	2517833	N	N	35	N	N
11	20230830	151457	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-50	5	-0.71	314987500	45262	83.46	7040	7040	6900	9120	4920	7020	6959.20	4.99	0	-7731	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3515	3.97	0.23	12	0.09	1754.00	30944.00	17200	20220829	-59.48	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	17150	-59.36	20220830	5990	16.36	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
12	20230830	141555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6940	-80	5	-1.14	274135070	39401	72.66	7040	7040	6900	9120	4920	7020	6957.57	4.99	0	-8278	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3500	3.96	0.22	12	0.08	1754.00	30944.00	17200	20220829	-59.65	5990	20230726	15.86	13500	-48.59	20230221	5990	15.86	20230726	17150	-59.53	20220830	5990	15.86	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
13	20230830	131553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6920	-100	5	-1.42	188583780	27031	49.85	7040	7040	6920	9120	4920	7020	6976.57	4.99	0	-5126	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3490	3.95	0.22	12	0.05	1754.00	30944.00	17200	20220829	-59.77	5990	20230726	15.53	13500	-48.74	20230221	5990	15.53	20230726	17150	-59.65	20220830	5990	15.53	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
14	20230830	121604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6950	-70	5	-1.00	146276050	20929	38.59	7040	7040	6950	9120	4920	7020	6989.16	4.99	0	-2256	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3505	3.96	0.22	12	0.04	1754.00	30944.00	17200	20220829	-59.59	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	17150	-59.48	20220830	5990	16.03	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
15	20230830	112134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-60	5	-0.85	122957930	17576	32.41	7040	7040	6950	9120	4920	7020	6995.79	4.99	0	-1876	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3510	3.97	0.22	12	0.03	1754.00	30944.00	17200	20220829	-59.53	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	17150	-59.42	20220830	5990	16.19	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
16	20230830	101654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-20	5	-0.28	71582560	10206	18.82	7040	7040	6990	9120	4920	7020	7013.77	4.99	0	-1654	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3530	3.99	0.23	12	0.02	1754.00	30944.00	17200	20220829	-59.30	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	17150	-59.18	20220830	5990	16.86	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
17	20230830	091554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	0	3	0.00	25084080	3571	6.58	7040	7040	7010	9120	4920	7020	7024.39	4.99	0	225	7146	7082	7016	6952	6886	7115	6985	252	2100	500	4910	10	1	50429268	3540	4.00	0.23	12	0.01	1754.00	30944.00	17200	20220829	-59.19	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	17150	-59.07	20220830	5990	17.20	20230726	0.54	N	363280	500	252 억	2517833	N	N	133	N	N
18	20230829	161213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	30	2	0.43	380313480	54230	87.42	7000	7080	6950	9080	4900	6990	7012.84	4.97	0	2232	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3540	4.00	0.23	12	0.11	1754.00	30944.00	17800	20220826	-60.56	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	17200	-59.19	20220829	5990	17.20	20230726	0.53	N	363280	500	252 억	2508180	N	N	133	N	N
19	20230829	151508	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	336031410	47920	77.25	7000	7080	6950	9080	4900	6990	7012.34	4.97	0	3415	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3520	3.98	0.23	12	0.10	1754.00	30944.00	17800	20220826	-60.79	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	17200	-59.42	20220829	5990	16.53	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
20	20230829	141653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	40	2	0.57	262800620	37456	60.38	7000	7080	6950	9080	4900	6990	7016.25	4.97	0	-1	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3545	4.01	0.23	12	0.07	1754.00	30944.00	17800	20220826	-60.51	5990	20230726	17.36	13500	-47.93	20230221	5990	17.36	20230726	17200	-59.13	20220829	5990	17.36	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
21	20230829	131544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	20	2	0.29	222984600	31787	51.24	7000	7080	6950	9080	4900	6990	7014.96	4.97	0	153	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3535	4.00	0.23	12	0.06	1754.00	30944.00	17800	20220826	-60.62	5990	20230726	17.03	13500	-48.07	20230221	5990	17.03	20230726	17200	-59.24	20220829	5990	17.03	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
22	20230829	121654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-20	5	-0.29	207596420	29582	47.69	7000	7080	6950	9080	4900	6990	7017.66	4.97	0	-141	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3515	3.97	0.23	12	0.06	1754.00	30944.00	17800	20220826	-60.84	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	17200	-59.48	20220829	5990	16.36	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
23	20230829	112357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	174142700	24784	39.95	7000	7080	6950	9080	4900	6990	7026.42	4.97	0	-598	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3520	3.98	0.23	12	0.05	1754.00	30944.00	17800	20220826	-60.79	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	17200	-59.42	20220829	5990	16.53	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
24	20230829	101750	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7050	60	2	0.86	128665580	18292	29.49	7000	7080	6980	9080	4900	6990	7033.98	4.97	0	-319	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3555	4.02	0.23	12	0.04	1754.00	30944.00	17800	20220826	-60.39	5990	20230726	17.70	13500	-47.78	20230221	5990	17.70	20230726	17200	-59.01	20220829	5990	17.70	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
25	20230829	091152	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	80	2	1.14	52922820	7523	12.13	7000	7070	6980	9080	4900	6990	7034.80	4.97	0	-1380	7343	7166	6933	6756	6523	7255	6845	252	2090	500	4890	10	1	50429268	3565	4.03	0.23	12	0.01	1754.00	30944.00	17800	20220826	-60.28	5990	20230726	18.03	13500	-47.63	20230221	5990	18.03	20230726	17200	-58.90	20220829	5990	18.03	20230726	0.53	N	363280	500	252 억	2508180	N	N	66	N	N
26	20230828	161137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	220	2	3.25	432918400	62021	214.18	6700	7110	6700	8800	4740	6770	6980.17	4.94	0	11938	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3525	3.99	0.23	12	0.12	1754.00	30944.00	17850	20220825	-60.84	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	17200	-59.36	20220829	5990	16.69	20230726	0.53	N	363280	500	252 억	2493137	N	N	66	N	N
27	20230828	151146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	160	2	2.36	401243470	57479	198.50	6700	7110	6700	8800	4740	6770	6980.70	4.94	0	12345	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3495	3.95	0.22	12	0.11	1754.00	30944.00	17850	20220825	-61.18	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	17200	-59.71	20220829	5990	15.69	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
28	20230828	141150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	190	2	2.81	353921590	50647	174.90	6700	7110	6700	8800	4740	6770	6988.01	4.94	0	10792	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3510	3.97	0.22	12	0.10	1754.00	30944.00	17850	20220825	-61.01	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	17200	-59.53	20220829	5990	16.19	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
29	20230828	131200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	210	2	3.10	345493420	49440	170.74	6700	7110	6700	8800	4740	6770	6988.14	4.94	0	10428	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3520	3.98	0.23	12	0.10	1754.00	30944.00	17850	20220825	-60.90	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	17200	-59.42	20220829	5990	16.53	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
30	20230828	121150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	190	2	2.81	312183240	44652	154.20	6700	7110	6700	8800	4740	6770	6991.47	4.94	0	9874	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3510	3.97	0.22	12	0.09	1754.00	30944.00	17850	20220825	-61.01	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	17200	-59.53	20220829	5990	16.19	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
31	20230828	111147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	230	2	3.40	288083760	41203	142.29	6700	7110	6700	8800	4740	6770	6991.82	4.94	0	10395	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3530	3.99	0.23	12	0.08	1754.00	30944.00	17850	20220825	-60.78	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	17200	-59.30	20220829	5990	16.86	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
32	20230828	101134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	300	2	4.43	207979680	29759	102.77	6700	7110	6700	8800	4740	6770	6988.80	4.94	0	9137	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3565	4.03	0.23	12	0.06	1754.00	30944.00	17850	20220825	-60.39	5990	20230726	18.03	13500	-47.63	20230221	5990	18.03	20230726	17200	-58.90	20220829	5990	18.03	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
33	20230828	091149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6790	20	2	0.30	13325550	1968	6.80	6700	6810	6700	8800	4740	6770	6771.11	4.94	0	-224	6883	6826	6723	6666	6563	6855	6695	252	2030	500	4730	10	1	50429268	3424	3.87	0.22	12	0.00	1754.00	30944.00	17850	20220825	-61.96	5990	20230726	13.36	13500	-49.70	20230221	5990	13.36	20230726	17200	-60.52	20220829	5990	13.36	20230726	0.53	N	363280	500	252 억	2493137	N	N	17	N	N
34	20230825	161140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6770	50	2	0.74	193433180	28756	73.47	6680	6780	6620	8730	4710	6720	6726.36	4.93	0	3120	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3414	3.86	0.22	12	0.06	1754.00	30944.00	17850	20220825	-62.07	5990	20230726	13.02	13500	-49.85	20230221	5990	13.02	20230726	17850	-62.07	20220825	5990	13.02	20230726	0.55	N	363280	500	252 억	2486644	N	N	17	N	N
35	20230825	151149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6720	0	3	0.00	142650310	21244	54.28	6680	6750	6620	8730	4710	6720	6714.85	4.93	0	3144	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3389	3.83	0.22	12	0.04	1754.00	30944.00	17850	20220825	-62.35	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	17850	-62.35	20220825	5990	12.19	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
36	20230825	141146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6720	0	3	0.00	86962320	12960	33.11	6680	6750	6620	8730	4710	6720	6710.06	4.93	0	1878	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3389	3.83	0.22	12	0.03	1754.00	30944.00	17850	20220825	-62.35	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	17850	-62.35	20220825	5990	12.19	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
37	20230825	131141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6730	10	2	0.15	54528570	8144	20.81	6680	6740	6620	8730	4710	6720	6695.55	4.93	0	813	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3394	3.84	0.22	12	0.02	1754.00	30944.00	17850	20220825	-62.30	5990	20230726	12.35	13500	-50.15	20230221	5990	12.35	20230726	17850	-62.30	20220825	5990	12.35	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
38	20230825	121144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	-10	5	-0.15	39547670	5916	15.12	6680	6710	6620	8730	4710	6720	6684.87	4.93	0	830	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3384	3.83	0.22	12	0.01	1754.00	30944.00	17850	20220825	-62.41	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	17850	-62.41	20220825	5990	12.02	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
39	20230825	111142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6700	-20	5	-0.30	29853700	4470	11.42	6680	6710	6620	8730	4710	6720	6678.68	4.93	0	551	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3379	3.82	0.22	12	0.01	1754.00	30944.00	17850	20220825	-62.46	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	17850	-62.46	20220825	5990	11.85	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
40	20230825	101148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	-40	5	-0.60	15280790	2295	5.86	6680	6690	6620	8730	4710	6720	6658.30	4.93	0	-682	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3369	3.81	0.22	12	0.00	1754.00	30944.00	17850	20220825	-62.58	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	17850	-62.58	20220825	5990	11.52	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
41	20230825	091141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6650	-70	5	-1.04	4579170	689	1.76	6680	6680	6620	8730	4710	6720	6646.11	4.93	0	-442	6826	6772	6706	6652	6586	6740	6620	252	2010	500	4700	10	1	50429268	3354	3.79	0.21	12	0.00	1754.00	30944.00	17850	20220825	-62.75	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	17850	-62.75	20220825	5990	11.02	20230726	0.55	N	363280	500	252 억	2486644	N	N	133	N	N
42	20230824	161135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6720	-30	5	-0.44	259574770	38861	152.27	6730	6760	6640	8770	4730	6750	6679.53	4.96	0	-18482	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3389	3.83	0.22	12	0.08	1754.00	30944.00	17900	20220823	-62.46	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	17850	-62.35	20220825	5990	12.19	20230726	0.55	N	363280	500	252 억	2502306	N	N	133	N	N
43	20230824	151132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	-90	5	-1.33	175247970	26254	102.87	6730	6760	6660	8770	4730	6750	6675.10	4.96	0	-14970	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3359	3.80	0.22	12	0.05	1754.00	30944.00	17900	20220823	-62.79	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	17850	-62.69	20220825	5990	11.19	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
44	20230824	141135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	-90	5	-1.33	109442340	16392	64.23	6730	6760	6660	8770	4730	6750	6676.57	4.96	0	-8754	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3359	3.80	0.22	12	0.03	1754.00	30944.00	17900	20220823	-62.79	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	17850	-62.69	20220825	5990	11.19	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
45	20230824	131136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	-90	5	-1.33	90744420	13586	53.23	6730	6760	6660	8770	4730	6750	6679.26	4.96	0	-7482	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3359	3.80	0.22	12	0.03	1754.00	30944.00	17900	20220823	-62.79	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	17850	-62.69	20220825	5990	11.19	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
46	20230824	121141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6670	-80	5	-1.19	65057300	9734	38.14	6730	6760	6660	8770	4730	6750	6683.51	4.96	0	-5476	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3364	3.80	0.22	12	0.02	1754.00	30944.00	17900	20220823	-62.74	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	17850	-62.63	20220825	5990	11.35	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
47	20230824	111134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6690	-60	5	-0.89	32242500	4822	18.89	6730	6760	6660	8770	4730	6750	6686.54	4.96	0	-2194	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3374	3.81	0.22	12	0.01	1754.00	30944.00	17900	20220823	-62.63	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	17850	-62.52	20220825	5990	11.69	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
48	20230824	101132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	-40	5	-0.59	22700950	3396	13.31	6730	6760	6660	8770	4730	6750	6684.61	4.96	0	-1375	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3384	3.83	0.22	12	0.01	1754.00	30944.00	17900	20220823	-62.51	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	17850	-62.41	20220825	5990	12.02	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
49	20230824	091136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	-90	5	-1.33	3033370	454	1.78	6730	6730	6660	8770	4730	6750	6681.43	4.96	0	-256	6856	6802	6696	6642	6536	6830	6670	252	2020	500	4720	10	1	50429268	3359	3.80	0.22	12	0.00	1754.00	30944.00	17900	20220823	-62.79	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	17850	-62.69	20220825	5990	11.19	20230726	0.55	N	363280	500	252 억	2502306	N	N	24	N	N
50	20230823	161129	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6750	40	2	0.60	170182590	25486	39.27	6620	6750	6590	8720	4700	6710	6677.49	4.97	0	-4663	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3404	3.85	0.22	12	0.05	1754.00	30944.00	18300	20220822	-63.11	5990	20230726	12.69	13500	-50.00	20230221	5990	12.69	20230726	17900	-62.29	20220823	5990	12.69	20230726	0.56	N	363280	500	252 억	2506777	N	N	24	N	N
51	20230823	151129	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	0	3	0.00	149884420	22475	34.63	6620	6730	6590	8720	4700	6710	6668.94	4.97	0	-4172	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3384	3.83	0.22	12	0.04	1754.00	30944.00	18300	20220822	-63.33	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	17900	-62.51	20220823	5990	12.02	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
52	20230823	141136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6700	-10	5	-0.15	144082020	21611	33.30	6620	6730	6590	8720	4700	6710	6667.07	4.97	0	-3825	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3379	3.82	0.22	12	0.04	1754.00	30944.00	18300	20220822	-63.39	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	17900	-62.57	20220823	5990	11.85	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
53	20230823	131126	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6700	-10	5	-0.15	141229160	21186	32.65	6620	6730	6590	8720	4700	6710	6666.15	4.97	0	-3874	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3379	3.82	0.22	12	0.04	1754.00	30944.00	18300	20220822	-63.39	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	17900	-62.57	20220823	5990	11.85	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
54	20230823	121136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	-30	5	-0.45	115285470	17313	26.68	6620	6720	6590	8720	4700	6710	6658.89	4.97	0	-2546	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.03	1754.00	30944.00	18300	20220822	-63.50	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	17900	-62.68	20220823	5990	11.52	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
55	20230823	111131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	-30	5	-0.45	100547380	15107	23.28	6620	6720	6590	8720	4700	6710	6655.68	4.97	0	-2140	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.03	1754.00	30944.00	18300	20220822	-63.50	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	17900	-62.68	20220823	5990	11.52	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
56	20230823	101131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	-50	5	-0.75	56783860	8571	13.21	6620	6670	6590	8720	4700	6710	6625.11	4.97	0	-1573	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3359	3.80	0.22	12	0.02	1754.00	30944.00	18300	20220822	-63.61	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	17900	-62.79	20220823	5990	11.19	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
57	20230823	091140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6640	-70	5	-1.04	2847640	430	0.66	6620	6660	6620	8720	4700	6710	6622.21	4.97	0	-135	6836	6772	6686	6622	6536	6785	6635	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.00	1754.00	30944.00	18300	20220822	-63.72	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	17900	-62.91	20220823	5990	10.85	20230726	0.56	N	363280	500	252 억	2506777	N	N	214	N	N
58	20230822	161124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	0	3	0.00	431971610	64860	243.06	6710	6750	6600	8720	4700	6710	6660.06	5.02	0	-29318	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3384	3.83	0.22	12	0.13	1754.00	30944.00	18750	20220819	-64.21	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	18300	-63.33	20220822	5990	12.02	20230726	0.56	N	363280	500	252 억	2531968	N	N	214	N	N
59	20230822	151124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6630	-80	5	-1.19	393781280	59154	221.68	6710	6750	6600	8720	4700	6710	6656.88	5.02	0	-27798	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3343	3.78	0.21	12	0.12	1754.00	30944.00	18750	20220819	-64.64	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	18300	-63.77	20220822	5990	10.68	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
60	20230822	141125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6630	-80	5	-1.19	352220150	52880	198.16	6710	6750	6600	8720	4700	6710	6660.74	5.02	0	-26075	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3343	3.78	0.21	12	0.10	1754.00	30944.00	18750	20220819	-64.64	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	18300	-63.77	20220822	5990	10.68	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
61	20230822	131122	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6640	-70	5	-1.04	251305920	37658	141.12	6710	6750	6620	8720	4700	6710	6673.37	5.02	0	-21165	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.07	1754.00	30944.00	18750	20220819	-64.59	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	18300	-63.72	20220822	5990	10.85	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
62	20230822	121108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6640	-70	5	-1.04	194138450	29046	108.85	6710	6750	6620	8720	4700	6710	6683.83	5.02	0	-15321	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.06	1754.00	30944.00	18750	20220819	-64.59	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	18300	-63.72	20220822	5990	10.85	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
63	20230822	111122	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6640	-70	5	-1.04	154015970	23029	86.30	6710	6750	6620	8720	4700	6710	6687.91	5.02	0	-13532	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.05	1754.00	30944.00	18750	20220819	-64.59	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	18300	-63.72	20220822	5990	10.85	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
64	20230822	101120	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	-30	5	-0.45	73812340	10997	41.21	6710	6750	6680	8720	4700	6710	6712.04	5.02	0	-4018	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.02	1754.00	30944.00	18750	20220819	-64.37	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	18300	-63.50	20220822	5990	11.52	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
65	20230822	091118	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6720	10	2	0.15	10425140	1553	5.82	6710	6720	6710	8720	4700	6710	6712.90	5.02	0	-648	6816	6762	6696	6642	6576	6790	6670	252	2010	500	4690	10	1	50429268	3389	3.83	0.22	12	0.00	1754.00	30944.00	18750	20220819	-64.16	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	18300	-63.28	20220822	5990	12.19	20230726	0.56	N	363280	500	252 억	2531968	N	N	34	N	N
66	20230821	161116	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	10	2	0.15	178522820	26681	79.86	6700	6750	6630	8710	4690	6700	6690.44	5.03	0	-5703	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3384	3.83	0.22	12	0.05	1754.00	30944.00	18800	20220818	-64.31	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	18300	-63.33	20220822	5990	12.02	20230726	0.55	N	363280	500	252 억	2534316	N	N	34	N	N
67	20230821	151123	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6650	-50	5	-0.75	149415500	22340	66.87	6700	6750	6630	8710	4690	6700	6688.25	5.03	0	-4375	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3354	3.79	0.21	12	0.04	1754.00	30944.00	18800	20220818	-64.63	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	18300	-63.66	20220822	5990	11.02	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
68	20230821	141117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6650	-50	5	-0.75	134063160	20032	59.96	6700	6750	6630	8710	4690	6700	6692.45	5.03	0	-3162	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3354	3.79	0.21	12	0.04	1754.00	30944.00	18800	20220818	-64.63	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	18300	-63.66	20220822	5990	11.02	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
69	20230821	131131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	10	2	0.15	75682390	11297	33.81	6700	6750	6630	8710	4690	6700	6699.34	5.03	0	-1052	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3384	3.83	0.22	12	0.02	1754.00	30944.00	18800	20220818	-64.31	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	18300	-63.33	20220822	5990	12.02	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
70	20230821	121128	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6730	30	2	0.45	59492050	8889	26.61	6700	6750	6630	8710	4690	6700	6692.77	5.03	0	-477	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3394	3.84	0.22	12	0.02	1754.00	30944.00	18800	20220818	-64.20	5990	20230726	12.35	13500	-50.15	20230221	5990	12.35	20230726	18300	-63.22	20220822	5990	12.35	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
71	20230821	111117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6750	50	2	0.75	52976700	7921	23.71	6700	6750	6630	8710	4690	6700	6688.13	5.03	0	-364	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3404	3.85	0.22	12	0.02	1754.00	30944.00	18800	20220818	-64.10	5990	20230726	12.69	13500	-50.00	20230221	5990	12.69	20230726	18300	-63.11	20220822	5990	12.69	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
72	20230821	101116	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	-20	5	-0.30	30323380	4538	13.58	6700	6700	6630	8710	4690	6700	6682.10	5.03	0	-213	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.01	1754.00	30944.00	18800	20220818	-64.47	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	18300	-63.50	20220822	5990	11.52	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
73	20230821	091127	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6690	-10	5	-0.15	4834860	724	2.17	6700	6700	6630	8710	4690	6700	6677.98	5.03	0	-258	6920	6810	6640	6530	6360	6865	6585	252	2010	500	4690	10	1	50429268	3374	3.81	0.22	12	0.00	1754.00	30944.00	18800	20220818	-64.41	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	18300	-63.44	20220822	5990	11.69	20230726	0.55	N	363280	500	252 억	2534316	N	N	195	N	N
74	20230818	161117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6700	70	2	1.06	220424280	33400	42.90	6470	6750	6470	8610	4650	6630	6598.42	5.01	0	1364	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3379	3.82	0.22	12	0.07	1754.00	30944.00	19150	20220817	-65.01	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	18800	-64.36	20220818	5990	11.85	20230726	0.53	N	363280	500	252 억	2527194	N	N	195	N	N
75	20230818	151108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6680	50	2	0.75	193265600	29343	37.68	6470	6750	6470	8610	4650	6630	6586.43	5.01	0	1184	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3369	3.81	0.22	12	0.06	1754.00	30944.00	19150	20220817	-65.12	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	18800	-64.47	20220818	5990	11.52	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
76	20230818	141117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6750	120	2	1.81	155523380	23664	30.39	6470	6750	6470	8610	4650	6630	6572.15	5.01	0	-577	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3404	3.85	0.22	12	0.05	1754.00	30944.00	19150	20220817	-64.75	5990	20230726	12.69	13500	-50.00	20230221	5990	12.69	20230726	18800	-64.10	20220818	5990	12.69	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
77	20230818	131109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6660	30	2	0.45	128975610	19705	25.31	6470	6680	6470	8610	4650	6630	6545.32	5.01	0	-873	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3359	3.80	0.22	12	0.04	1754.00	30944.00	19150	20220817	-65.22	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	18800	-64.57	20220818	5990	11.19	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
78	20230818	121121	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6650	20	2	0.30	114332570	17500	22.48	6470	6650	6470	8610	4650	6630	6533.29	5.01	0	-571	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3354	3.79	0.21	12	0.03	1754.00	30944.00	19150	20220817	-65.27	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	18800	-64.63	20220818	5990	11.02	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
79	20230818	111112	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6600	-30	5	-0.45	96285820	14770	18.97	6470	6600	6470	8610	4650	6630	6519.01	5.01	0	-561	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3328	3.76	0.21	12	0.03	1754.00	30944.00	19150	20220817	-65.54	5990	20230726	10.18	13500	-51.11	20230221	5990	10.18	20230726	18800	-64.89	20220818	5990	10.18	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
80	20230818	101118	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6490	-140	5	-2.11	58950770	9060	11.64	6470	6570	6470	8610	4650	6630	6506.71	5.01	0	-2723	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3273	3.70	0.21	12	0.02	1754.00	30944.00	19150	20220817	-66.11	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	18800	-65.48	20220818	5990	8.35	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
81	20230818	091123	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6490	-140	5	-2.11	11726590	1808	2.32	6470	6510	6470	8610	4650	6630	6485.95	5.01	0	-220	6750	6690	6570	6510	6390	6720	6540	252	1980	500	4640	10	1	50429268	3273	3.70	0.21	12	0.00	1754.00	30944.00	19150	20220817	-66.11	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	18800	-65.48	20220818	5990	8.35	20230726	0.53	N	363280	500	252 억	2527194	N	N	154	N	N
82	20230817	161118	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6630	-60	5	-0.90	508268530	77823	82.63	6610	6630	6450	8690	4690	6690	6531.08	5.05	0	-21740	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3343	3.78	0.21	12	0.15	1754.00	30944.00	19250	20220816	-65.56	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	19150	-65.38	20220817	5990	10.68	20230726	0.51	N	363280	500	252 억	2545439	N	N	154	N	N
83	20230817	151125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6550	-140	5	-2.09	447643040	68658	72.90	6610	6620	6450	8690	4690	6690	6519.90	5.05	0	-18101	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3303	3.73	0.21	12	0.14	1754.00	30944.00	19250	20220816	-65.97	5990	20230726	9.35	13500	-51.48	20230221	5990	9.35	20230726	19150	-65.80	20220817	5990	9.35	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
84	20230817	141114	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6530	-160	5	-2.39	410698070	63022	66.91	6610	6620	6450	8690	4690	6690	6516.74	5.05	0	-17704	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3293	3.72	0.21	12	0.12	1754.00	30944.00	19250	20220816	-66.08	5990	20230726	9.02	13500	-51.63	20230221	5990	9.02	20230726	19150	-65.90	20220817	5990	9.02	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
85	20230817	131111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6520	-170	5	-2.54	365184970	56089	59.55	6610	6620	6450	8690	4690	6690	6510.81	5.05	0	-19706	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3288	3.72	0.21	12	0.11	1754.00	30944.00	19250	20220816	-66.13	5990	20230726	8.85	13500	-51.70	20230221	5990	8.85	20230726	19150	-65.95	20220817	5990	8.85	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
86	20230817	121115	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6480	-210	5	-3.14	316348440	48598	51.60	6610	6620	6450	8690	4690	6690	6509.50	5.05	0	-21334	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3268	3.69	0.21	12	0.10	1754.00	30944.00	19250	20220816	-66.34	5990	20230726	8.18	13500	-52.00	20230221	5990	8.18	20230726	19150	-66.16	20220817	5990	8.18	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
87	20230817	111116	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6480	-210	5	-3.14	276565720	42464	45.08	6610	6620	6450	8690	4690	6690	6512.95	5.05	0	-21976	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3268	3.69	0.21	12	0.08	1754.00	30944.00	19250	20220816	-66.34	5990	20230726	8.18	13500	-52.00	20230221	5990	8.18	20230726	19150	-66.16	20220817	5990	8.18	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
88	20230817	101110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6510	-180	5	-2.69	190316170	29146	30.94	6610	6620	6480	8690	4690	6690	6529.75	5.05	0	-18519	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3283	3.71	0.21	12	0.06	1754.00	30944.00	19250	20220816	-66.18	5990	20230726	8.68	13500	-51.78	20230221	5990	8.68	20230726	19150	-66.01	20220817	5990	8.68	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
89	20230817	091107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6530	-160	5	-2.39	72720830	11067	11.75	6610	6620	6510	8690	4690	6690	6570.96	5.05	0	-7569	7136	6912	6766	6542	6396	6840	6470	252	2000	500	4680	10	1	50429268	3293	3.72	0.21	12	0.02	1754.00	30944.00	19250	20220816	-66.08	5990	20230726	9.02	13500	-51.63	20230221	5990	9.02	20230726	19150	-65.90	20220817	5990	9.02	20230726	0.51	N	363280	500	252 억	2545439	N	N	211	N	N
90	20230816	161114	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6690	-330	5	-4.70	632410780	94128	141.61	6930	6990	6620	9120	4920	7020	6718.63	5.08	0	-37358	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3374	3.81	0.22	12	0.19	1754.00	30944.00	19250	20220816	-65.25	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	19250	-65.25	20220816	5990	11.69	20230726	0.51	N	363280	500	252 억	2561605	N	N	211	N	N
91	20230816	151117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6670	-350	5	-4.99	503415190	74792	112.52	6930	6990	6660	9120	4920	7020	6730.87	5.08	0	-23863	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3364	3.80	0.22	12	0.15	1754.00	30944.00	19250	20220816	-65.35	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	19250	-65.35	20220816	5990	11.35	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
92	20230816	141114	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6730	-290	5	-4.13	405983960	60244	90.64	6930	6990	6660	9120	4920	7020	6738.99	5.08	0	-21983	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3394	3.84	0.22	12	0.12	1754.00	30944.00	19250	20220816	-65.04	5990	20230726	12.35	13500	-50.15	20230221	5990	12.35	20230726	19250	-65.04	20220816	5990	12.35	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
93	20230816	131111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6810	-210	5	-2.99	357079170	53001	79.74	6930	6990	6660	9120	4920	7020	6737.22	5.08	0	-20706	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3434	3.88	0.22	12	0.11	1754.00	30944.00	19250	20220816	-64.62	5990	20230726	13.69	13500	-49.56	20230221	5990	13.69	20230726	19250	-64.62	20220816	5990	13.69	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
94	20230816	121128	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6720	-300	5	-4.27	303338570	45078	67.82	6930	6990	6660	9120	4920	7020	6729.19	5.08	0	-18885	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3389	3.83	0.22	12	0.09	1754.00	30944.00	19250	20220816	-65.09	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	19250	-65.09	20220816	5990	12.19	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
95	20230816	111124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6690	-330	5	-4.70	234587020	34839	52.41	6930	6990	6660	9120	4920	7020	6733.46	5.08	0	-14688	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3374	3.81	0.22	12	0.07	1754.00	30944.00	19250	20220816	-65.25	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	19250	-65.25	20220816	5990	11.69	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
96	20230816	101115	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6710	-310	5	-4.42	141439110	20908	31.46	6930	6990	6690	9120	4920	7020	6764.83	5.08	0	-11162	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3384	3.83	0.22	12	0.04	1754.00	30944.00	19250	20220816	-65.14	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	19250	-65.14	20220816	5990	12.02	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
97	20230816	091110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6810	-210	5	-2.99	34919290	5097	7.67	6930	6990	6780	9120	4920	7020	6850.95	5.08	0	-3900	7433	7226	7073	6866	6713	7150	6790	252	2100	500	4910	10	1	50429268	3434	3.88	0.22	12	0.01	1754.00	30944.00	19250	20220816	-64.62	5990	20230726	13.69	13500	-49.56	20230221	5990	13.69	20230726	19250	-64.62	20220816	5990	13.69	20230726	0.51	N	363280	500	252 억	2561605	N	N	14	N	N
98	20230814	161100	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	-250	5	-3.44	465993050	66324	157.64	7280	7280	6920	9450	5090	7270	7025.72	5.10	0	-18089	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3540	4.00	0.23	12	0.13	1754.00	30944.00	19250	20220816	-63.53	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	19250	-63.53	20220816	5990	17.20	20230726	0.53	N	363280	500	252 억	2569725	N	N	14	N	N
99	20230814	151058	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-280	5	-3.85	412801920	58746	139.63	7280	7280	6920	9450	5090	7270	7026.56	5.10	0	-17015	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3525	3.99	0.23	12	0.12	1754.00	30944.00	19250	20220816	-63.69	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	19250	-63.69	20220816	5990	16.69	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
100	20230814	141101	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-300	5	-4.13	387694040	55153	131.09	7280	7280	6920	9450	5090	7270	7029.08	5.10	0	-14747	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3515	3.97	0.23	12	0.11	1754.00	30944.00	19250	20220816	-63.79	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	19250	-63.79	20220816	5990	16.36	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
101	20230814	131047	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-310	5	-4.26	324778230	46112	109.60	7280	7280	6940	9450	5090	7270	7042.85	5.10	0	-9414	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3510	3.97	0.22	12	0.09	1754.00	30944.00	19250	20220816	-63.84	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	19250	-63.84	20220816	5990	16.19	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
102	20230814	121057	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-310	5	-4.26	309924700	43978	104.53	7280	7280	6940	9450	5090	7270	7046.86	5.10	0	-7789	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3510	3.97	0.22	12	0.09	1754.00	30944.00	19250	20220816	-63.84	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	19250	-63.84	20220816	5990	16.19	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
103	20230814	111048	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-280	5	-3.85	237653620	33601	79.87	7280	7280	6980	9450	5090	7270	7072.34	5.10	0	-8000	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3525	3.99	0.23	12	0.07	1754.00	30944.00	19250	20220816	-63.69	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	19250	-63.69	20220816	5990	16.69	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
104	20230814	101053	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-230	5	-3.16	177857770	25070	59.59	7280	7280	6990	9450	5090	7270	7093.88	5.10	0	-3197	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3550	4.01	0.23	12	0.05	1754.00	30944.00	19250	20220816	-63.43	5990	20230726	17.53	13500	-47.85	20230221	5990	17.53	20230726	19250	-63.43	20220816	5990	17.53	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
105	20230814	091049	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7170	-100	5	-1.38	31012030	4290	10.20	7280	7280	7140	9450	5090	7270	7228.13	5.10	0	-3699	7416	7342	7266	7192	7116	7305	7155	252	2180	500	5080	10	1	50429268	3616	4.09	0.23	12	0.01	1754.00	30944.00	19250	20220816	-62.75	5990	20230726	19.70	13500	-46.89	20230221	5990	19.70	20230726	19250	-62.75	20220816	5990	19.70	20230726	0.53	N	363280	500	252 억	2569725	N	N	28	N	N
106	20230811	161050	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7270	-30	5	-0.41	305047940	42070	40.53	7300	7340	7190	9490	5110	7300	7250.71	5.11	0	-12940	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3666	4.14	0.23	12	0.08	1754.00	30944.00	19250	20220816	-62.23	5990	20230726	21.37	13500	-46.15	20230221	5990	21.37	20230726	19250	-62.23	20220816	5990	21.37	20230726	0.55	N	363280	500	252 억	2578881	N	N	28	N	N
107	20230811	151043	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7200	-100	5	-1.37	258841460	35704	34.40	7300	7340	7190	9490	5110	7300	7249.65	5.11	0	-10538	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3631	4.10	0.23	12	0.07	1754.00	30944.00	19250	20220816	-62.60	5990	20230726	20.20	13500	-46.67	20230221	5990	20.20	20230726	19250	-62.60	20220816	5990	20.20	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
108	20230811	141041	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7250	-50	5	-0.68	230743240	31806	30.64	7300	7340	7200	9490	5110	7300	7254.71	5.11	0	-7934	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3656	4.13	0.23	12	0.06	1754.00	30944.00	19250	20220816	-62.34	5990	20230726	21.04	13500	-46.30	20230221	5990	21.04	20230726	19250	-62.34	20220816	5990	21.04	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
109	20230811	131041	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7210	-90	5	-1.23	202311790	27874	26.86	7300	7340	7200	9490	5110	7300	7258.08	5.11	0	-7018	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3636	4.11	0.23	12	0.06	1754.00	30944.00	19250	20220816	-62.55	5990	20230726	20.37	13500	-46.59	20230221	5990	20.37	20230726	19250	-62.55	20220816	5990	20.37	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
110	20230811	121032	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7230	-70	5	-0.96	158273980	21771	20.98	7300	7340	7220	9490	5110	7300	7269.95	5.11	0	-6893	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3646	4.12	0.23	12	0.04	1754.00	30944.00	19250	20220816	-62.44	5990	20230726	20.70	13500	-46.44	20230221	5990	20.70	20230726	19250	-62.44	20220816	5990	20.70	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
111	20230811	111033	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7250	-50	5	-0.68	133423780	18338	17.67	7300	7340	7230	9490	5110	7300	7275.81	5.11	0	-5665	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3656	4.13	0.23	12	0.04	1754.00	30944.00	19250	20220816	-62.34	5990	20230726	21.04	13500	-46.30	20230221	5990	21.04	20230726	19250	-62.34	20220816	5990	21.04	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
112	20230811	101026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7320	20	2	0.27	83044060	11392	10.98	7300	7340	7240	9490	5110	7300	7289.68	5.11	0	-1766	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3691	4.17	0.24	12	0.02	1754.00	30944.00	19250	20220816	-61.97	5990	20230726	22.20	13500	-45.78	20230221	5990	22.20	20230726	19250	-61.97	20220816	5990	22.20	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
113	20230811	091041	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7310	10	2	0.14	10873220	1493	1.44	7300	7320	7240	9490	5110	7300	7282.80	5.11	0	-465	7646	7472	7186	7012	6726	7560	7100	252	2190	500	5110	10	1	50429268	3686	4.17	0.24	12	0.00	1754.00	30944.00	19250	20220816	-62.03	5990	20230726	22.04	13500	-45.85	20230221	5990	22.04	20230726	19250	-62.03	20220816	5990	22.04	20230726	0.55	N	363280	500	252 억	2578881	N	N	19	N	N
114	20230810	161029	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7300	330	2	4.73	743381460	103408	241.97	6900	7360	6900	9060	4880	6970	7188.76	5.09	0	47561	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3681	4.16	0.24	12	0.21	1754.00	30944.00	19400	20220809	-62.37	5990	20230726	21.87	13500	-45.93	20230221	5990	21.87	20230726	19250	-62.08	20220816	5990	21.87	20230726	0.49	N	363280	500	252 억	2564341	N	N	19	N	N
115	20230810	151025	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7260	290	2	4.16	682789360	95079	222.49	6900	7360	6900	9060	4880	6970	7181.28	5.09	0	47063	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3661	4.14	0.23	12	0.19	1754.00	30944.00	19400	20220809	-62.58	5990	20230726	21.20	13500	-46.22	20230221	5990	21.20	20230726	19250	-62.29	20220816	5990	21.20	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
116	20230810	141026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7260	290	2	4.16	519517550	72658	170.02	6900	7280	6900	9060	4880	6970	7150.18	5.09	0	41250	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3661	4.14	0.23	12	0.14	1754.00	30944.00	19400	20220809	-62.58	5990	20230726	21.20	13500	-46.22	20230221	5990	21.20	20230726	19250	-62.29	20220816	5990	21.20	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
117	20230810	131017	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7240	270	2	3.87	399860810	56152	131.40	6900	7260	6900	9060	4880	6970	7121.04	5.09	0	32625	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3651	4.13	0.23	12	0.11	1754.00	30944.00	19400	20220809	-62.68	5990	20230726	20.87	13500	-46.37	20230221	5990	20.87	20230726	19250	-62.39	20220816	5990	20.87	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
118	20230810	121036	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7090	120	2	1.72	246694250	34885	81.63	6900	7150	6900	9060	4880	6970	7071.64	5.09	0	20172	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3575	4.04	0.23	12	0.07	1754.00	30944.00	19400	20220809	-63.45	5990	20230726	18.36	13500	-47.48	20230221	5990	18.36	20230726	19250	-63.17	20220816	5990	18.36	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
119	20230810	111038	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7060	90	2	1.29	205460180	29037	67.95	6900	7150	6900	9060	4880	6970	7075.81	5.09	0	18711	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3560	4.03	0.23	12	0.06	1754.00	30944.00	19400	20220809	-63.61	5990	20230726	17.86	13500	-47.70	20230221	5990	17.86	20230726	19250	-63.32	20220816	5990	17.86	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
120	20230810	101032	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7080	110	2	1.58	114079980	16145	37.78	6900	7130	6900	9060	4880	6970	7065.96	5.09	0	11421	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3570	4.04	0.23	12	0.03	1754.00	30944.00	19400	20220809	-63.51	5990	20230726	18.20	13500	-47.56	20230221	5990	18.20	20230726	19250	-63.22	20220816	5990	18.20	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
121	20230810	091042	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-10	5	-0.14	7449280	1076	2.52	6900	6970	6900	9060	4880	6970	6923.12	5.09	0	166	7156	7062	6886	6792	6616	7110	6840	252	2090	500	4870	10	1	50429268	3510	3.97	0.22	12	0.00	1754.00	30944.00	19400	20220809	-64.12	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	19250	-63.84	20220816	5990	16.19	20230726	0.49	N	363280	500	252 억	2564341	N	N	0	N	N
122	20230809	161027	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	100	2	1.46	286420300	41615	42.97	6810	6980	6710	8930	4810	6870	6881.97	5.04	0	17548	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3515	3.97	0.23	12	0.08	1754.00	30944.00	19400	20220809	-64.07	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	19400	-64.07	20220809	5990	16.36	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
123	20230809	151015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6910	40	2	0.58	257918650	37522	38.74	6810	6980	6710	8930	4810	6870	6873.80	5.04	0	16908	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3485	3.94	0.22	12	0.07	1754.00	30944.00	19400	20220809	-64.38	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	19400	-64.38	20220809	5990	15.36	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
124	20230809	141012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6890	20	2	0.29	171278240	24983	25.79	6810	6950	6710	8930	4810	6870	6855.79	5.04	0	7924	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3475	3.93	0.22	12	0.05	1754.00	30944.00	19400	20220809	-64.48	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	19400	-64.48	20220809	5990	15.03	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
125	20230809	131035	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6900	30	2	0.44	155383800	22679	23.42	6810	6940	6710	8930	4810	6870	6851.44	5.04	0	6993	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3480	3.93	0.22	12	0.04	1754.00	30944.00	19400	20220809	-64.43	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	19400	-64.43	20220809	5990	15.19	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
126	20230809	121034	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6870	0	3	0.00	131644510	19234	19.86	6810	6940	6710	8930	4810	6870	6844.36	5.04	0	5069	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3464	3.92	0.22	12	0.04	1754.00	30944.00	19400	20220809	-64.59	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	19400	-64.59	20220809	5990	14.69	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
127	20230809	111025	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6890	20	2	0.29	98635250	14445	14.91	6810	6940	6710	8930	4810	6870	6828.33	5.04	0	1833	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3475	3.93	0.22	12	0.03	1754.00	30944.00	19400	20220809	-64.48	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	19400	-64.48	20220809	5990	15.03	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
128	20230809	101014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6810	-60	5	-0.87	58465330	8595	8.87	6810	6850	6710	8930	4810	6870	6802.25	5.04	0	-1433	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3434	3.88	0.22	12	0.02	1754.00	30944.00	19400	20220809	-64.90	5990	20230726	13.69	13500	-49.56	20230221	5990	13.69	20230726	19400	-64.90	20220809	5990	13.69	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
129	20230809	091019	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6800	-70	5	-1.02	14555760	2145	2.21	6810	6820	6710	8930	4810	6870	6785.90	5.04	0	-896	7136	7002	6896	6762	6656	6950	6710	252	2060	500	4800	10	1	50429268	3429	3.88	0.22	12	0.00	1754.00	30944.00	19400	20220809	-64.95	5990	20230726	13.52	13500	-49.63	20230221	5990	13.52	20230726	19400	-64.95	20220809	5990	13.52	20230726	0.49	N	363280	500	252 억	2541632	N	N	7	N	N
130	20230808	161038	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6870	-170	5	-2.41	665915480	96848	211.31	7030	7030	6790	9150	4930	7040	6875.89	5.07	0	-20019	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3464	3.92	0.22	12	0.19	1754.00	30944.00	19400	20220809	-64.59	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	19400	-64.59	20220809	5990	14.69	20230726	0.51	N	363280	500	252 억	2555629	N	N	7	N	N
131	20230808	151024	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6830	-210	5	-2.98	596295120	86704	189.17	7030	7030	6790	9150	4930	7040	6877.37	5.07	0	-16577	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3444	3.89	0.22	12	0.17	1754.00	30944.00	19400	20220809	-64.79	5990	20230726	14.02	13500	-49.41	20230221	5990	14.02	20230726	19400	-64.79	20220809	5990	14.02	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
132	20230808	141021	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6850	-190	5	-2.70	470318410	68246	148.90	7030	7030	6790	9150	4930	7040	6891.52	5.07	0	-15239	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3454	3.91	0.22	12	0.14	1754.00	30944.00	19400	20220809	-64.69	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	19400	-64.69	20220809	5990	14.36	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
133	20230808	131010	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6800	-240	5	-3.41	399097230	57810	126.13	7030	7030	6790	9150	4930	7040	6903.60	5.07	0	-12146	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3429	3.88	0.22	12	0.11	1754.00	30944.00	19400	20220809	-64.95	5990	20230726	13.52	13500	-49.63	20230221	5990	13.52	20230726	19400	-64.95	20220809	5990	13.52	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
134	20230808	121018	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6850	-190	5	-2.70	347578920	50259	109.66	7030	7030	6840	9150	4930	7040	6915.75	5.07	0	-7812	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3454	3.91	0.22	12	0.10	1754.00	30944.00	19400	20220809	-64.69	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	19400	-64.69	20220809	5990	14.36	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
135	20230808	111006	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6850	-190	5	-2.70	303447990	43833	95.64	7030	7030	6840	9150	4930	7040	6922.82	5.07	0	-3262	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3454	3.91	0.22	12	0.09	1754.00	30944.00	19400	20220809	-64.69	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	19400	-64.69	20220809	5990	14.36	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
136	20230808	101020	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-70	5	-0.99	114679620	16412	35.81	7030	7030	6960	9150	4930	7040	6987.55	5.07	0	-1921	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3515	3.97	0.23	12	0.03	1754.00	30944.00	19400	20220809	-64.07	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	19400	-64.07	20220809	5990	16.36	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
137	20230808	091025	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	-20	5	-0.28	14225170	2028	4.42	7030	7030	7000	9150	4930	7040	7014.38	5.07	0	-607	7213	7126	7043	6956	6873	7085	6915	252	2110	500	4920	10	1	50429268	3540	4.00	0.23	12	0.00	1754.00	30944.00	19400	20220809	-63.81	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	19400	-63.81	20220809	5990	17.20	20230726	0.51	N	363280	500	252 억	2555629	N	N	12	N	N
138	20230807	161015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-160	5	-2.22	321200460	45716	48.34	7120	7130	6960	9360	5040	7200	7025.97	5.06	0	-4352	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3550	4.01	0.23	12	0.09	1754.00	30944.00	19400	20220809	-63.71	5990	20230726	17.53	13500	-47.85	20230221	5990	17.53	20230726	19400	-63.71	20220809	5990	17.53	20230726	0.50	N	363280	500	252 억	2553578	N	N	12	N	N
139	20230807	151015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	-190	5	-2.64	282374050	40203	42.51	7120	7130	6960	9360	5040	7200	7023.71	5.06	0	-3175	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3535	4.00	0.23	12	0.08	1754.00	30944.00	19400	20220809	-63.87	5990	20230726	17.03	13500	-48.07	20230221	5990	17.03	20230726	19400	-63.87	20220809	5990	17.03	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
140	20230807	141022	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-160	5	-2.22	188737940	26866	28.41	7120	7130	6960	9360	5040	7200	7025.16	5.06	0	-4987	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3550	4.01	0.23	12	0.05	1754.00	30944.00	19400	20220809	-63.71	5990	20230726	17.53	13500	-47.85	20230221	5990	17.53	20230726	19400	-63.71	20220809	5990	17.53	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
141	20230807	131009	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-200	5	-2.78	154833670	22053	23.32	7120	7130	6960	9360	5040	7200	7020.98	5.06	0	-5379	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3530	3.99	0.23	12	0.04	1754.00	30944.00	19400	20220809	-63.92	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	19400	-63.92	20220809	5990	16.86	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
142	20230807	121009	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-210	5	-2.92	137714320	19609	20.73	7120	7130	6960	9360	5040	7200	7023.02	5.06	0	-4736	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3525	3.99	0.23	12	0.04	1754.00	30944.00	19400	20220809	-63.97	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	19400	-63.97	20220809	5990	16.69	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
143	20230807	111000	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-200	5	-2.78	125608380	17878	18.90	7120	7130	6960	9360	5040	7200	7025.86	5.06	0	-4187	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3530	3.99	0.23	12	0.04	1754.00	30944.00	19400	20220809	-63.92	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	19400	-63.92	20220809	5990	16.86	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
144	20230807	101013	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-210	5	-2.92	88759740	12606	13.33	7120	7130	6990	9360	5040	7200	7041.07	5.06	0	-4326	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3525	3.99	0.23	12	0.02	1754.00	30944.00	19400	20220809	-63.97	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	19400	-63.97	20220809	5990	16.69	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
145	20230807	091011	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-160	5	-2.22	18454650	2613	2.76	7120	7130	7030	9360	5040	7200	7062.63	5.06	0	-698	7606	7402	7146	6942	6686	7505	7045	252	2160	500	5040	10	1	50429268	3550	4.01	0.23	12	0.01	1754.00	30944.00	19400	20220809	-63.71	5990	20230726	17.53	13500	-47.85	20230221	5990	17.53	20230726	19400	-63.71	20220809	5990	17.53	20230726	0.50	N	363280	500	252 억	2553578	N	N	26	N	N
146	20230804	161004	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7200	250	2	3.60	675937010	94317	269.38	6900	7350	6890	9030	4870	6950	7166.64	5.02	310	15815	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3631	4.10	0.23	12	0.19	1754.00	30944.00	19400	20220809	-62.89	5990	20230726	20.20	13500	-46.67	20230221	5990	20.20	20230726	19400	-62.89	20220809	5990	20.20	20230726	0.50	N	363280	500	252 억	2532784	N	N	26	N	N
147	20230804	151003	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7140	190	2	2.73	621697320	86745	247.75	6900	7350	6890	9030	4870	6950	7166.95	5.02	310	15067	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3601	4.07	0.23	12	0.17	1754.00	30944.00	19400	20220809	-63.20	5990	20230726	19.20	13500	-47.11	20230221	5990	19.20	20230726	19400	-63.20	20220809	5990	19.20	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
148	20230804	141017	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7160	210	2	3.02	553270420	77181	220.44	6900	7350	6890	9030	4870	6950	7168.48	5.02	310	14180	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3611	4.08	0.23	12	0.15	1754.00	30944.00	19400	20220809	-63.09	5990	20230726	19.53	13500	-46.96	20230221	5990	19.53	20230726	19400	-63.09	20220809	5990	19.53	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
149	20230804	131001	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7160	210	2	3.02	447155520	62287	177.90	6900	7350	6890	9030	4870	6950	7178.95	5.02	310	11707	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3611	4.08	0.23	12	0.12	1754.00	30944.00	19400	20220809	-63.09	5990	20230726	19.53	13500	-46.96	20230221	5990	19.53	20230726	19400	-63.09	20220809	5990	19.53	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
150	20230804	120954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7200	250	2	3.60	419174230	58384	166.75	6900	7350	6890	9030	4870	6950	7179.61	5.02	310	9893	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3631	4.10	0.23	12	0.12	1754.00	30944.00	19400	20220809	-62.89	5990	20230726	20.20	13500	-46.67	20230221	5990	20.20	20230726	19400	-62.89	20220809	5990	20.20	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
151	20230804	111008	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7140	190	2	2.73	139441800	19738	56.37	6900	7210	6890	9030	4870	6950	7064.64	5.02	310	-209	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3601	4.07	0.23	12	0.04	1754.00	30944.00	19400	20220809	-63.20	5990	20230726	19.20	13500	-47.11	20230221	5990	19.20	20230726	19400	-63.20	20220809	5990	19.20	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
152	20230804	100949	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-20	5	-0.29	42286580	6091	17.40	6900	7020	6890	9030	4870	6950	6942.47	5.02	310	763	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3495	3.95	0.22	12	0.01	1754.00	30944.00	19400	20220809	-64.28	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	19400	-64.28	20220809	5990	15.69	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
153	20230804	090950	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	30	2	0.43	4836280	699	2.00	6900	7020	6900	9030	4870	6950	6918.86	5.02	310	-384	7123	7036	6873	6786	6623	7080	6830	252	2080	500	4860	10	1	50429268	3520	3.98	0.23	12	0.00	1754.00	30944.00	19400	20220809	-64.02	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	19400	-64.02	20220809	5990	16.53	20230726	0.50	N	363280	500	252 억	2532784	N	N	87	N	N
154	20230803	160954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6950	20	2	0.29	240917520	35013	78.86	6850	6960	6710	9000	4860	6930	6880.80	5.02	0	-935	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3505	3.96	0.22	12	0.07	1754.00	30944.00	19400	20220809	-64.18	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	19400	-64.18	20220809	5990	16.03	20230726	0.50	N	363280	500	252 억	2533026	N	N	87	N	N
155	20230803	151000	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	0	3	0.00	207434420	30191	68.00	6850	6960	6710	9000	4860	6930	6870.73	5.02	0	-226	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3495	3.95	0.22	12	0.06	1754.00	30944.00	19400	20220809	-64.28	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	19400	-64.28	20220809	5990	15.69	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
156	20230803	140953	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	0	3	0.00	170303890	24836	55.94	6850	6960	6710	9000	4860	6930	6857.13	5.02	0	-2013	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3495	3.95	0.22	12	0.05	1754.00	30944.00	19400	20220809	-64.28	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	19400	-64.28	20220809	5990	15.69	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
157	20230803	130954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6900	-30	5	-0.43	125631080	18391	41.42	6850	6940	6710	9000	4860	6930	6831.11	5.02	0	-6189	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3480	3.93	0.22	12	0.04	1754.00	30944.00	19400	20220809	-64.43	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	19400	-64.43	20220809	5990	15.19	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
158	20230803	121000	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6840	-90	5	-1.30	111742730	16373	36.88	6850	6940	6710	9000	4860	6930	6824.80	5.02	0	-6330	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3449	3.90	0.22	12	0.03	1754.00	30944.00	19400	20220809	-64.74	5990	20230726	14.19	13500	-49.33	20230221	5990	14.19	20230726	19400	-64.74	20220809	5990	14.19	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
159	20230803	110948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6830	-100	5	-1.44	94345430	13829	31.15	6850	6940	6710	9000	4860	6930	6822.27	5.02	0	-4871	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3444	3.89	0.22	12	0.03	1754.00	30944.00	19400	20220809	-64.79	5990	20230726	14.02	13500	-49.41	20230221	5990	14.02	20230726	19400	-64.79	20220809	5990	14.02	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
160	20230803	100945	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6890	-40	5	-0.58	72674970	10662	24.02	6850	6940	6710	9000	4860	6930	6816.24	5.02	0	-3649	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3475	3.93	0.22	12	0.02	1754.00	30944.00	19400	20220809	-64.48	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	19400	-64.48	20220809	5990	15.03	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
161	20230803	090947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6740	-190	5	-2.74	27651620	4093	9.22	6850	6870	6710	9000	4860	6930	6755.75	5.02	0	-1062	7170	7050	6950	6830	6730	7000	6780	252	2070	500	4850	10	1	50429268	3399	3.84	0.22	12	0.01	1754.00	30944.00	19400	20220809	-65.26	5990	20230726	12.52	13500	-50.07	20230221	5990	12.52	20230726	19400	-65.26	20220809	5990	12.52	20230726	0.50	N	363280	500	252 억	2533026	N	N	235	N	N
162	20230802	160954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-140	5	-1.98	308015840	44365	85.98	7070	7070	6850	9190	4950	7070	6942.78	5.03	0	-9432	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3495	3.95	0.22	12	0.09	1754.00	30944.00	19400	20220809	-64.28	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	19400	-64.28	20220809	5990	15.69	20230726	0.52	N	363280	500	252 억	2536674	N	N	235	N	N
163	20230802	151006	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6910	-160	5	-2.26	280206190	40352	78.20	7070	7070	6850	9190	4950	7070	6944.05	5.03	0	-8077	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3485	3.94	0.22	12	0.08	1754.00	30944.00	19400	20220809	-64.38	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	19400	-64.38	20220809	5990	15.36	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
164	20230802	140953	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6880	-190	5	-2.69	256353750	36896	71.51	7070	7070	6850	9190	4950	7070	6948.01	5.03	0	-6734	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3470	3.92	0.22	12	0.07	1754.00	30944.00	19400	20220809	-64.54	5990	20230726	14.86	13500	-49.04	20230221	5990	14.86	20230726	19400	-64.54	20220809	5990	14.86	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
165	20230802	130947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6890	-180	5	-2.55	224388080	32242	62.49	7070	7070	6850	9190	4950	7070	6959.50	5.03	0	-4248	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3475	3.93	0.22	12	0.06	1754.00	30944.00	19400	20220809	-64.48	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	19400	-64.48	20220809	5990	15.03	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
166	20230802	120942	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-140	5	-1.98	172350480	24702	47.87	7070	7070	6900	9190	4950	7070	6977.19	5.03	0	-3262	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3495	3.95	0.22	12	0.05	1754.00	30944.00	19400	20220809	-64.28	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	19400	-64.28	20220809	5990	15.69	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
167	20230802	110946	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	-60	5	-0.85	120323720	17225	33.38	7070	7070	6900	9190	4950	7070	6985.41	5.03	0	1587	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3535	4.00	0.23	12	0.03	1754.00	30944.00	19400	20220809	-63.87	5990	20230726	17.03	13500	-48.07	20230221	5990	17.03	20230726	19400	-63.87	20220809	5990	17.03	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
168	20230802	100946	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-90	5	-1.27	62598960	8998	17.44	7070	7070	6900	9190	4950	7070	6956.99	5.03	0	-258	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3520	3.98	0.23	12	0.02	1754.00	30944.00	19400	20220809	-64.02	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	19400	-64.02	20220809	5990	16.53	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
169	20230802	090945	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-70	5	-0.99	7158110	1017	1.97	7070	7070	6960	9190	4950	7070	7038.46	5.03	0	-447	7230	7150	7020	6940	6810	7190	6980	252	2120	500	4940	10	1	50429268	3530	3.99	0.23	12	0.00	1754.00	30944.00	19400	20220809	-63.92	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	19400	-63.92	20220809	5990	16.86	20230726	0.52	N	363280	500	252 억	2536674	N	N	141	N	N
170	20230801	160945	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	80	2	1.14	359964170	51468	82.71	7000	7100	6890	9080	4900	6990	6993.78	5.01	0	6401	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3565	4.03	0.23	12	0.10	1754.00	30944.00	19400	20220809	-63.56	5990	20230726	18.03	13500	-47.63	20230221	5990	18.03	20230726	19400	-63.56	20220809	5990	18.03	20230726	0.55	N	363280	500	252 억	2526000	N	N	141	N	N
171	20230801	150941	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	20	2	0.29	328102740	46954	75.46	7000	7100	6890	9080	4900	6990	6987.75	5.01	0	6838	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3535	4.00	0.23	12	0.09	1754.00	30944.00	19400	20220809	-63.87	5990	20230726	17.03	13500	-48.07	20230221	5990	17.03	20230726	19400	-63.87	20220809	5990	17.03	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
172	20230801	140958	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	10	2	0.14	290606570	41614	66.88	7000	7100	6890	9080	4900	6990	6983.38	5.01	0	6897	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3530	3.99	0.23	12	0.08	1754.00	30944.00	19400	20220809	-63.92	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	19400	-63.92	20220809	5990	16.86	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
173	20230801	130936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	30	2	0.43	273490130	39172	62.95	7000	7100	6890	9080	4900	6990	6981.78	5.01	0	7484	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3540	4.00	0.23	12	0.08	1754.00	30944.00	19400	20220809	-63.81	5990	20230726	17.20	13500	-48.00	20230221	5990	17.20	20230726	19400	-63.81	20220809	5990	17.20	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
174	20230801	120936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7050	60	2	0.86	243652570	34935	56.14	7000	7100	6890	9080	4900	6990	6974.45	5.01	0	6995	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3555	4.02	0.23	12	0.07	1754.00	30944.00	19400	20220809	-63.66	5990	20230726	17.70	13500	-47.78	20230221	5990	17.70	20230726	19400	-63.66	20220809	5990	17.70	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
175	20230801	110932	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	80	2	1.14	199660510	28698	46.12	7000	7100	6890	9080	4900	6990	6957.30	5.01	0	7917	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3565	4.03	0.23	12	0.06	1754.00	30944.00	19400	20220809	-63.56	5990	20230726	18.03	13500	-47.63	20230221	5990	18.03	20230726	19400	-63.56	20220809	5990	18.03	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
176	20230801	100939	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6940	-50	5	-0.72	127664360	18414	29.59	7000	7010	6890	9080	4900	6990	6933.01	5.01	0	7573	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3500	3.96	0.22	12	0.04	1754.00	30944.00	19400	20220809	-64.23	5990	20230726	15.86	13500	-48.59	20230221	5990	15.86	20230726	19400	-64.23	20220809	5990	15.86	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N
177	20230801	090930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	0	3	0.00	12884670	1846	2.97	7000	7010	6960	9080	4900	6990	6979.78	5.01	0	369	7403	7196	6983	6776	6563	7300	6880	252	2090	500	4890	10	1	50429268	3525	3.99	0.23	12	0.00	1754.00	30944.00	19400	20220809	-63.97	5990	20230726	16.69	13500	-48.22	20230221	5990	16.69	20230726	19400	-63.97	20220809	5990	16.69	20230726	0.55	N	363280	500	252 억	2526000	N	N	169	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History