KissMeData/012320/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83300	700	2	0.85	1394019400	16585	93.15	82000	85400	82000	107300	57900	82600	84054.94	4.59	0	2077	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1970	13.86	0.43	12	0.70	6010.00	193696.00	167500	20230417	-50.27	28150	20221013	195.91	167500	-50.27	20230417	77300	7.76	20230726	167500	-50.27	20230417	28150	195.91	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
3	20230731	150300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83700	1100	2	1.33	1267474900	15070	84.64	82000	85400	82000	107300	57900	82600	84105.83	4.59	0	1696	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1980	13.93	0.43	12	0.64	6010.00	193696.00	167500	20230417	-50.03	28150	20221013	197.34	167500	-50.03	20230417	77300	8.28	20230726	167500	-50.03	20230417	28150	197.34	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
4	20230731	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84200	1600	2	1.94	1116692000	13270	74.53	82000	85400	82000	107300	57900	82600	84151.62	4.59	0	1526	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1991	14.01	0.43	12	0.56	6010.00	193696.00	167500	20230417	-49.73	28150	20221013	199.11	167500	-49.73	20230417	77300	8.93	20230726	167500	-49.73	20230417	28150	199.11	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
5	20230731	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84300	1700	2	2.06	1005494900	11948	67.10	82000	85400	82000	107300	57900	82600	84155.92	4.59	0	1515	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1994	14.03	0.44	12	0.51	6010.00	193696.00	167500	20230417	-49.67	28150	20221013	199.47	167500	-49.67	20230417	77300	9.06	20230726	167500	-49.67	20230417	28150	199.47	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
6	20230731	120303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84200	1600	2	1.94	845807800	10044	56.41	82000	85400	82000	107300	57900	82600	84210.25	4.59	0	1232	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1991	14.01	0.43	12	0.42	6010.00	193696.00	167500	20230417	-49.73	28150	20221013	199.11	167500	-49.73	20230417	77300	8.93	20230726	167500	-49.73	20230417	28150	199.11	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
7	20230731	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84900	2300	2	2.78	693676800	8242	46.29	82000	85400	82000	107300	57900	82600	84163.65	4.59	0	891	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	2008	14.13	0.44	12	0.35	6010.00	193696.00	167500	20230417	-49.31	28150	20221013	201.60	167500	-49.31	20230417	77300	9.83	20230726	167500	-49.31	20230417	28150	201.60	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
8	20230731	100303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84400	1800	2	2.18	395823700	4729	26.56	82000	84800	82000	107300	57900	82600	83701.35	4.59	0	556	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1996	14.04	0.44	12	0.20	6010.00	193696.00	167500	20230417	-49.61	28150	20221013	199.82	167500	-49.61	20230417	77300	9.18	20230726	167500	-49.61	20230417	28150	199.82	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
9	20230731	090259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83000	400	2	0.48	23757000	289	1.62	82000	83000	82000	107300	57900	82600	82204.15	4.59	0	32	86066	84332	82066	80332	78066	85200	81200	118	24700	5000	51210	100	1	2365023	1963	13.81	0.43	12	0.01	6010.00	193696.00	167500	20230417	-50.45	28150	20221013	194.85	167500	-50.45	20230417	77300	7.37	20230726	167500	-50.45	20230417	28150	194.85	20221013	4.20	N	012320	5000	118 억	108579	N	N	1	N	N
10	20230728	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82600	2100	2	2.61	1451854400	17660	43.20	80100	83800	79800	104600	56400	80500	82211.37	4.52	0	1604	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1954	13.74	0.43	12	0.75	6010.00	193696.00	167500	20230417	-50.69	28150	20221013	193.43	167500	-50.69	20230417	77300	6.86	20230726	167500	-50.69	20230417	28150	193.43	20221013	4.26	N	012320	5000	118 억	107010	N	N	1	N	N
11	20230728	150300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82600	2100	2	2.61	1350473600	16431	40.20	80100	83800	79800	104600	56400	80500	82190.59	4.52	0	1333	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1954	13.74	0.43	12	0.69	6010.00	193696.00	167500	20230417	-50.69	28150	20221013	193.43	167500	-50.69	20230417	77300	6.86	20230726	167500	-50.69	20230417	28150	193.43	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
12	20230728	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83000	2500	2	3.11	1248884000	15202	37.19	80100	83800	79800	104600	56400	80500	82152.61	4.52	0	1265	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1963	13.81	0.43	12	0.64	6010.00	193696.00	167500	20230417	-50.45	28150	20221013	194.85	167500	-50.45	20230417	77300	7.37	20230726	167500	-50.45	20230417	28150	194.85	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
13	20230728	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82500	2000	2	2.48	1121428200	13667	33.43	80100	83800	79800	104600	56400	80500	82053.72	4.52	0	1651	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1951	13.73	0.43	12	0.58	6010.00	193696.00	167500	20230417	-50.75	28150	20221013	193.07	167500	-50.75	20230417	77300	6.73	20230726	167500	-50.75	20230417	28150	193.07	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
14	20230728	120258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83400	2900	2	3.60	999915600	12197	29.84	80100	83800	79800	104600	56400	80500	81980.45	4.52	0	1127	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1972	13.88	0.43	12	0.52	6010.00	193696.00	167500	20230417	-50.21	28150	20221013	196.27	167500	-50.21	20230417	77300	7.89	20230726	167500	-50.21	20230417	28150	196.27	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
15	20230728	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82900	2400	2	2.98	733973900	9006	22.03	80100	83100	79800	104600	56400	80500	81498.32	4.52	0	922	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1961	13.79	0.43	12	0.38	6010.00	193696.00	167500	20230417	-50.51	28150	20221013	194.49	167500	-50.51	20230417	77300	7.24	20230726	167500	-50.51	20230417	28150	194.49	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
16	20230728	100259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81600	1100	2	1.37	478030300	5890	14.41	80100	82500	79800	104600	56400	80500	81159.64	4.52	0	52	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1930	13.58	0.42	12	0.25	6010.00	193696.00	167500	20230417	-51.28	28150	20221013	189.88	167500	-51.28	20230417	77300	5.56	20230726	167500	-51.28	20230417	28150	189.88	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
17	20230728	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79800	-700	5	-0.87	95210300	1189	2.91	80100	80500	79800	104600	56400	80500	80075.95	4.52	0	198	88566	84532	80966	76932	73366	86550	78950	118	24100	5000	49910	100	1	2365023	1887	13.28	0.41	12	0.05	6010.00	193696.00	167500	20230417	-52.36	28150	20221013	183.48	167500	-52.36	20230417	77300	3.23	20230726	167500	-52.36	20230417	28150	183.48	20221013	4.26	N	012320	5000	118 억	107010	N	N	0	N	N
18	20230727	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	80500	2400	2	3.07	3270493600	40393	60.49	77400	85000	77400	101500	54700	78100	80968.43	4.22	2155	6890	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1904	13.39	0.42	12	1.71	6010.00	193696.00	167500	20230417	-51.94	28150	20221013	185.97	167500	-51.94	20230417	77300	4.14	20230726	167500	-51.94	20230417	28150	185.97	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
19	20230727	150258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81200	3100	2	3.97	3073655700	37959	56.85	77400	85000	77400	101500	54700	78100	80973.04	4.22	2155	6427	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1920	13.51	0.42	12	1.61	6010.00	193696.00	167500	20230417	-51.52	28150	20221013	188.45	167500	-51.52	20230417	77300	5.05	20230726	167500	-51.52	20230417	28150	188.45	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
20	20230727	140258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82200	4100	2	5.25	2718190800	33592	50.31	77400	85000	77400	101500	54700	78100	80917.80	4.22	2155	6191	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1944	13.68	0.42	12	1.42	6010.00	193696.00	167500	20230417	-50.93	28150	20221013	192.01	167500	-50.93	20230417	77300	6.34	20230726	167500	-50.93	20230417	28150	192.01	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
21	20230727	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82400	4300	2	5.51	2440551400	30204	45.23	77400	85000	77400	101500	54700	78100	80802.26	4.22	2155	5713	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1949	13.71	0.43	12	1.28	6010.00	193696.00	167500	20230417	-50.81	28150	20221013	192.72	167500	-50.81	20230417	77300	6.60	20230726	167500	-50.81	20230417	28150	192.72	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
22	20230727	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82900	4800	2	6.15	2147931600	26654	39.92	77400	85000	77400	101500	54700	78100	80585.71	4.22	2155	5764	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1961	13.79	0.43	12	1.13	6010.00	193696.00	167500	20230417	-50.51	28150	20221013	194.49	167500	-50.51	20230417	77300	7.24	20230726	167500	-50.51	20230417	28150	194.49	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
23	20230727	110259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82600	4500	2	5.76	1555911100	19525	29.24	77400	82700	77400	101500	54700	78100	79688.15	4.22	2155	5569	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1954	13.74	0.43	12	0.83	6010.00	193696.00	167500	20230417	-50.69	28150	20221013	193.43	167500	-50.69	20230417	77300	6.86	20230726	167500	-50.69	20230417	28150	193.43	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
24	20230727	100259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79700	1600	2	2.05	995917300	12629	18.91	77400	80800	77400	101500	54700	78100	78859.55	4.22	2155	3414	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1885	13.26	0.41	12	0.53	6010.00	193696.00	167500	20230417	-52.42	28150	20221013	183.13	167500	-52.42	20230417	77300	3.10	20230726	167500	-52.42	20230417	28150	183.13	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
25	20230727	090258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78700	600	2	0.77	145745900	1876	2.81	77400	78800	77400	101500	54700	78100	77689.71	4.22	2155	100	88766	83432	80366	75032	71966	81900	73500	118	23400	5000	48420	100	1	2365023	1861	13.09	0.41	12	0.08	6010.00	193696.00	167500	20230417	-53.01	28150	20221013	179.57	167500	-53.01	20230417	77300	1.81	20230726	167500	-53.01	20230417	28150	179.57	20221013	4.34	N	012320	5000	118 억	99818	N	N	0	N	N
26	20230726	160257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78100	-7200	5	-8.44	5320697100	66296	258.00	85000	85700	77300	110800	59800	85300	80259.19	4.13	0	2834	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1847	13.00	0.40	12	2.80	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	77300	1.03	20230726	167500	-53.37	20230417	28150	177.44	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
27	20230726	150259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78600	-6700	5	-7.85	5101719700	63488	247.07	85000	85700	77300	110800	59800	85300	80357.23	4.13	0	2444	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1859	13.08	0.41	12	2.68	6010.00	193696.00	167500	20230417	-53.07	28150	20221013	179.22	167500	-53.07	20230417	77300	1.68	20230726	167500	-53.07	20230417	28150	179.22	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
28	20230726	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79500	-5800	5	-6.80	4496337900	55792	217.12	85000	85700	77300	110800	59800	85300	80591.09	4.13	0	3288	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1880	13.23	0.41	12	2.36	6010.00	193696.00	167500	20230417	-52.54	28150	20221013	182.42	167500	-52.54	20230417	77300	2.85	20230726	167500	-52.54	20230417	28150	182.42	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
29	20230726	130256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81200	-4100	5	-4.81	2853465400	35033	136.34	85000	85700	78300	110800	59800	85300	81450.79	4.13	0	290	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1920	13.51	0.42	12	1.48	6010.00	193696.00	167500	20230417	-51.52	28150	20221013	188.45	167500	-51.52	20230417	78300	3.70	20230726	167500	-51.52	20230417	28150	188.45	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
30	20230726	120258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81500	-3800	5	-4.45	2581654300	31685	123.31	85000	85700	78300	110800	59800	85300	81478.75	4.13	0	-308	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1927	13.56	0.42	12	1.34	6010.00	193696.00	167500	20230417	-51.34	28150	20221013	189.52	167500	-51.34	20230417	78300	4.09	20230726	167500	-51.34	20230417	28150	189.52	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
31	20230726	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81800	-3500	5	-4.10	2426284700	29785	115.91	85000	85700	78300	110800	59800	85300	81459.95	4.13	0	-721	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1935	13.61	0.42	12	1.26	6010.00	193696.00	167500	20230417	-51.16	28150	20221013	190.59	167500	-51.16	20230417	78300	4.47	20230726	167500	-51.16	20230417	28150	190.59	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
32	20230726	100258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81100	-4200	5	-4.92	1815893600	22278	86.70	85000	85700	78300	110800	59800	85300	81510.62	4.13	0	-2392	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1918	13.49	0.42	12	0.94	6010.00	193696.00	167500	20230417	-51.58	28150	20221013	188.10	167500	-51.58	20230417	78300	3.58	20230726	167500	-51.58	20230417	28150	188.10	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
33	20230726	090256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83300	-2000	5	-2.34	119325700	1413	5.50	85000	85700	83200	110800	59800	85300	84448.48	4.13	0	-55	89300	87300	86200	84200	83100	86750	83650	118	25500	5000	52880	100	1	2365023	1970	13.86	0.43	12	0.06	6010.00	193696.00	167500	20230417	-50.27	28150	20221013	195.91	167500	-50.27	20230417	80100	4.00	20230214	167500	-50.27	20230417	28150	195.91	20221013	4.40	N	012320	5000	118 억	97663	N	N	0	N	N
34	20230725	160256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85300	-2100	5	-2.40	2166465200	25191	82.24	86600	88200	85100	113600	61200	87400	86001.00	4.17	0	-1141	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2017	14.19	0.44	12	1.07	6010.00	193696.00	167500	20230417	-49.07	28150	20221013	203.02	167500	-49.07	20230417	80100	6.49	20230214	167500	-49.07	20230417	28150	203.02	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
35	20230725	150254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85600	-1800	5	-2.06	1919424000	22299	72.80	86600	88200	85100	113600	61200	87400	86075.08	4.17	0	-544	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2024	14.24	0.44	12	0.94	6010.00	193696.00	167500	20230417	-48.90	28150	20221013	204.09	167500	-48.90	20230417	80100	6.87	20230214	167500	-48.90	20230417	28150	204.09	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
36	20230725	140254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85800	-1600	5	-1.83	1660534400	19281	62.95	86600	88200	85100	113600	61200	87400	86121.04	4.17	0	-130	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2029	14.28	0.44	12	0.82	6010.00	193696.00	167500	20230417	-48.78	28150	20221013	204.80	167500	-48.78	20230417	80100	7.12	20230214	167500	-48.78	20230417	28150	204.80	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
37	20230725	130256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85900	-1500	5	-1.72	1469212000	17056	55.68	86600	88200	85100	113600	61200	87400	86138.48	4.17	0	116	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2032	14.29	0.44	12	0.72	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	80100	7.24	20230214	167500	-48.72	20230417	28150	205.15	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
38	20230725	120256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85700	-1700	5	-1.95	1348005200	15642	51.07	86600	88200	85100	113600	61200	87400	86176.46	4.17	0	498	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2027	14.26	0.44	12	0.66	6010.00	193696.00	167500	20230417	-48.84	28150	20221013	204.44	167500	-48.84	20230417	80100	6.99	20230214	167500	-48.84	20230417	28150	204.44	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
39	20230725	110255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85700	-1700	5	-1.95	1204102600	13965	45.59	86600	88200	85100	113600	61200	87400	86220.61	4.17	0	577	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2027	14.26	0.44	12	0.59	6010.00	193696.00	167500	20230417	-48.84	28150	20221013	204.44	167500	-48.84	20230417	80100	6.99	20230214	167500	-48.84	20230417	28150	204.44	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
40	20230725	100255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86300	-1100	5	-1.26	718277400	8289	27.06	86600	88200	85900	113600	61200	87400	86651.85	4.17	0	9	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2041	14.36	0.45	12	0.35	6010.00	193696.00	167500	20230417	-48.48	28150	20221013	206.57	167500	-48.48	20230417	80100	7.74	20230214	167500	-48.48	20230417	28150	206.57	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
41	20230725	090256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87800	400	2	0.46	46071300	530	1.73	86600	88200	86600	113600	61200	87400	86901.59	4.17	0	54	92466	89932	88366	85832	84266	89150	85050	118	26200	5000	54180	100	1	2365023	2076	14.61	0.45	12	0.02	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	80100	9.61	20230214	167500	-47.58	20230417	28150	211.90	20221013	4.37	N	012320	5000	118 억	98708	N	N	0	N	N
42	20230724	160255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87400	-2200	5	-2.46	2639280400	29822	218.27	89000	90900	86800	116400	62800	89600	88501.60	4.22	0	-1113	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2067	14.54	0.45	12	1.26	6010.00	193696.00	167500	20230417	-47.82	28150	20221013	210.48	167500	-47.82	20230417	80100	9.11	20230214	167500	-47.82	20230417	28150	210.48	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
43	20230724	150254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87800	-1800	5	-2.01	2330891500	26302	192.51	89000	90900	86800	116400	62800	89600	88619.38	4.22	0	-394	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2076	14.61	0.45	12	1.11	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	80100	9.61	20230214	167500	-47.58	20230417	28150	211.90	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
44	20230724	140253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89300	-300	5	-0.33	2130416600	24031	175.88	89000	90900	86800	116400	62800	89600	88651.86	4.22	0	-584	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2112	14.86	0.46	12	1.02	6010.00	193696.00	167500	20230417	-46.69	28150	20221013	217.23	167500	-46.69	20230417	80100	11.49	20230214	167500	-46.69	20230417	28150	217.23	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
45	20230724	130254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89200	-400	5	-0.45	1873585600	21128	154.64	89000	90900	86800	116400	62800	89600	88676.76	4.22	0	248	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2110	14.84	0.46	12	0.89	6010.00	193696.00	167500	20230417	-46.75	28150	20221013	216.87	167500	-46.75	20230417	80100	11.36	20230214	167500	-46.75	20230417	28150	216.87	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
46	20230724	120253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89500	-100	5	-0.11	1603992500	18115	132.58	89000	90900	86800	116400	62800	89600	88543.53	4.22	0	-594	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2117	14.89	0.46	12	0.77	6010.00	193696.00	167500	20230417	-46.57	28150	20221013	217.94	167500	-46.57	20230417	80100	11.74	20230214	167500	-46.57	20230417	28150	217.94	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
47	20230724	110256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89200	-400	5	-0.45	1136838400	12914	94.52	89000	90700	86800	116400	62800	89600	88028.43	4.22	0	318	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2110	14.84	0.46	12	0.55	6010.00	193696.00	167500	20230417	-46.75	28150	20221013	216.87	167500	-46.75	20230417	80100	11.36	20230214	167500	-46.75	20230417	28150	216.87	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
48	20230724	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88000	-1600	5	-1.79	897023600	10205	74.69	89000	90700	86800	116400	62800	89600	87896.23	4.22	0	-161	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2081	14.64	0.45	12	0.43	6010.00	193696.00	167500	20230417	-47.46	28150	20221013	212.61	167500	-47.46	20230417	80100	9.86	20230214	167500	-47.46	20230417	28150	212.61	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
49	20230724	090253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89600	0	3	0.00	96542000	1083	7.93	89000	90700	88900	116400	62800	89600	89132.33	4.22	0	67	92733	91166	89833	88266	86933	91950	89050	118	26800	5000	55550	100	1	2365023	2119	14.91	0.46	12	0.05	6010.00	193696.00	167500	20230417	-46.51	28150	20221013	218.29	167500	-46.51	20230417	80100	11.86	20230214	167500	-46.51	20230417	28150	218.29	20221013	4.42	N	012320	5000	118 억	99748	N	N	0	N	N
50	20230721	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89600	-1500	5	-1.65	1210763800	13444	39.80	88800	91400	88500	118400	63800	91100	90060.77	4.28	0	-1596	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2119	14.91	0.46	12	0.57	6010.00	193696.00	167500	20230417	-46.51	28150	20221013	218.29	167500	-46.51	20230417	80100	11.86	20230214	167500	-46.51	20230417	28150	218.29	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
51	20230721	150254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89900	-1200	5	-1.32	1133349600	12581	37.24	88800	91400	88500	118400	63800	91100	90084.14	4.28	0	-1541	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2126	14.96	0.46	12	0.53	6010.00	193696.00	167500	20230417	-46.33	28150	20221013	219.36	167500	-46.33	20230417	80100	12.23	20230214	167500	-46.33	20230417	28150	219.36	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
52	20230721	140252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89900	-1200	5	-1.32	1017875600	11298	33.44	88800	91400	88500	118400	63800	91100	90093.34	4.28	0	-1226	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2126	14.96	0.46	12	0.48	6010.00	193696.00	167500	20230417	-46.33	28150	20221013	219.36	167500	-46.33	20230417	80100	12.23	20230214	167500	-46.33	20230417	28150	219.36	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
53	20230721	130252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90000	-1100	5	-1.21	901054500	10000	29.60	88800	91400	88500	118400	63800	91100	90105.35	4.28	0	-1166	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2129	14.98	0.46	12	0.42	6010.00	193696.00	167500	20230417	-46.27	28150	20221013	219.72	167500	-46.27	20230417	80100	12.36	20230214	167500	-46.27	20230417	28150	219.72	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
54	20230721	120255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90200	-900	5	-0.99	806540000	8951	26.50	88800	91400	88500	118400	63800	91100	90106.02	4.28	0	-1134	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2133	15.01	0.47	12	0.38	6010.00	193696.00	167500	20230417	-46.15	28150	20221013	220.43	167500	-46.15	20230417	80100	12.61	20230214	167500	-46.15	20230417	28150	220.43	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
55	20230721	110254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91200	100	2	0.11	660689400	7343	21.74	88800	91300	88500	118400	63800	91100	89975.25	4.28	0	-893	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2157	15.17	0.47	12	0.31	6010.00	193696.00	167500	20230417	-45.55	28150	20221013	223.98	167500	-45.55	20230417	80100	13.86	20230214	167500	-45.55	20230417	28150	223.98	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
56	20230721	100254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89900	-1200	5	-1.32	437465700	4871	14.42	88800	91000	88500	118400	63800	91100	89809.98	4.28	0	-487	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2126	14.96	0.46	12	0.21	6010.00	193696.00	167500	20230417	-46.33	28150	20221013	219.36	167500	-46.33	20230417	80100	12.23	20230214	167500	-46.33	20230417	28150	219.36	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
57	20230721	090254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90900	-200	5	-0.22	133115900	1495	4.43	88800	90900	88500	118400	63800	91100	89039.36	4.28	0	34	95633	93366	90733	88466	85833	94500	89600	118	27300	5000	56480	100	1	2365023	2150	15.12	0.47	12	0.06	6010.00	193696.00	167500	20230417	-45.73	28150	20221013	222.91	167500	-45.73	20230417	80100	13.48	20230214	167500	-45.73	20230417	28150	222.91	20221013	4.36	N	012320	5000	118 억	101110	N	N	1	N	N
58	20230720	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91100	2200	2	2.47	3070947800	33648	128.83	90100	93000	88100	115500	62300	88900	91269.58	4.10	0	4323	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2155	15.16	0.47	12	1.42	6010.00	193696.00	167500	20230417	-45.61	28150	20221013	223.62	167500	-45.61	20230417	80100	13.73	20230214	167500	-45.61	20230417	28150	223.62	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
59	20230720	150251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90800	1900	2	2.14	2939116100	32202	123.29	90100	93000	88100	115500	62300	88900	91273.51	4.10	0	4468	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2147	15.11	0.47	12	1.36	6010.00	193696.00	167500	20230417	-45.79	28150	20221013	222.56	167500	-45.79	20230417	80100	13.36	20230214	167500	-45.79	20230417	28150	222.56	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
60	20230720	140251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91400	2500	2	2.81	2738200900	29996	114.84	90100	93000	88100	115500	62300	88900	91288.00	4.10	0	4172	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2162	15.21	0.47	12	1.27	6010.00	193696.00	167500	20230417	-45.43	28150	20221013	224.69	167500	-45.43	20230417	80100	14.11	20230214	167500	-45.43	20230417	28150	224.69	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
61	20230720	130252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91900	3000	2	3.37	2428388200	26601	101.85	90100	93000	88100	115500	62300	88900	91292.15	4.10	0	3590	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2173	15.29	0.47	12	1.12	6010.00	193696.00	167500	20230417	-45.13	28150	20221013	226.47	167500	-45.13	20230417	80100	14.73	20230214	167500	-45.13	20230417	28150	226.47	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
62	20230720	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91600	2700	2	3.04	2001774600	21970	84.12	90100	93000	88100	115500	62300	88900	91117.13	4.10	0	2487	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2166	15.24	0.47	12	0.93	6010.00	193696.00	167500	20230417	-45.31	28150	20221013	225.40	167500	-45.31	20230417	80100	14.36	20230214	167500	-45.31	20230417	28150	225.40	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
63	20230720	110252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91300	2400	2	2.70	1679633900	18439	70.60	90100	93000	88100	115500	62300	88900	91095.07	4.10	0	1492	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2159	15.19	0.47	12	0.78	6010.00	193696.00	167500	20230417	-45.49	28150	20221013	224.33	167500	-45.49	20230417	80100	13.98	20230214	167500	-45.49	20230417	28150	224.33	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
64	20230720	100250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90800	1900	2	2.14	1105497000	12169	46.59	90100	93000	88100	115500	62300	88900	90850.31	4.10	0	375	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2147	15.11	0.47	12	0.51	6010.00	193696.00	167500	20230417	-45.79	28150	20221013	222.56	167500	-45.79	20230417	80100	13.36	20230214	167500	-45.79	20230417	28150	222.56	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
65	20230720	090250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90300	1400	2	1.57	66679400	741	2.84	90100	90900	88900	115500	62300	88900	90033.10	4.10	0	-54	92766	90832	89766	87832	86766	90300	87300	118	26600	5000	55110	100	1	2365023	2136	15.02	0.47	12	0.03	6010.00	193696.00	167500	20230417	-46.09	28150	20221013	220.78	167500	-46.09	20230417	80100	12.73	20230214	167500	-46.09	20230417	28150	220.78	20221013	4.33	N	012320	5000	118 억	96873	N	N	1	N	N
66	20230719	160256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88900	-900	5	-1.00	2319227600	25804	34.06	90700	91700	88700	116700	62900	89800	89884.96	4.07	0	930	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2103	14.79	0.46	12	1.09	6010.00	193696.00	167500	20230417	-46.93	28150	20221013	215.81	167500	-46.93	20230417	80100	10.99	20230214	167500	-46.93	20230417	28150	215.81	20221013	4.36	N	012320	5000	118 억	96217	N	N	1	N	N
67	20230719	150254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89000	-800	5	-0.89	2133520900	23716	31.30	90700	91700	88900	116700	62900	89800	89961.28	4.07	0	1286	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2105	14.81	0.46	12	1.00	6010.00	193696.00	167500	20230417	-46.87	28150	20221013	216.16	167500	-46.87	20230417	80100	11.11	20230214	167500	-46.87	20230417	28150	216.16	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
68	20230719	140255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89700	-100	5	-0.11	1700715600	18862	24.89	90700	91700	89300	116700	62900	89800	90166.34	4.07	0	-63	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2121	14.93	0.46	12	0.80	6010.00	193696.00	167500	20230417	-46.45	28150	20221013	218.65	167500	-46.45	20230417	80100	11.99	20230214	167500	-46.45	20230417	28150	218.65	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
69	20230719	130252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89500	-300	5	-0.33	1529332700	16947	22.37	90700	91700	89400	116700	62900	89800	90242.22	4.07	0	27	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2117	14.89	0.46	12	0.72	6010.00	193696.00	167500	20230417	-46.57	28150	20221013	217.94	167500	-46.57	20230417	80100	11.74	20230214	167500	-46.57	20230417	28150	217.94	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
70	20230719	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90300	500	2	0.56	1330301800	14733	19.44	90700	91700	89400	116700	62900	89800	90294.19	4.07	0	-144	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2136	15.02	0.47	12	0.62	6010.00	193696.00	167500	20230417	-46.09	28150	20221013	220.78	167500	-46.09	20230417	80100	12.73	20230214	167500	-46.09	20230417	28150	220.78	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
71	20230719	110254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91500	1700	2	1.89	1145432500	12690	16.75	90700	91700	89400	116700	62900	89800	90262.79	4.07	0	245	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2164	15.22	0.47	12	0.54	6010.00	193696.00	167500	20230417	-45.37	28150	20221013	225.04	167500	-45.37	20230417	80100	14.23	20230214	167500	-45.37	20230417	28150	225.04	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
72	20230719	100253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90100	300	2	0.33	786786900	8745	11.54	90700	91400	89400	116700	62900	89800	89970.01	4.07	0	-161	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2131	14.99	0.47	12	0.37	6010.00	193696.00	167500	20230417	-46.21	28150	20221013	220.07	167500	-46.21	20230417	80100	12.48	20230214	167500	-46.21	20230417	28150	220.07	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
73	20230719	090255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91000	1200	2	1.34	99438200	1097	1.45	90700	91100	90200	116700	62900	89800	90649.45	4.07	0	-350	98800	94300	90900	86400	83000	96550	88650	118	26900	5000	55670	100	1	2365023	2152	15.14	0.47	12	0.05	6010.00	193696.00	167500	20230417	-45.67	28150	20221013	223.27	167500	-45.67	20230417	80100	13.61	20230214	167500	-45.67	20230417	28150	223.27	20221013	4.36	N	012320	5000	118 억	96217	N	N	11	N	N
74	20230718	160253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89800	2300	2	2.63	6906577200	75406	383.06	88400	95400	87500	113700	61300	87500	91593.16	4.04	0	952	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2124	14.94	0.46	12	3.19	6010.00	193696.00	167500	20230417	-46.39	28150	20221013	219.01	167500	-46.39	20230417	80100	12.11	20230214	167500	-46.39	20230417	28150	219.01	20221013	4.36	N	012320	5000	118 억	95638	N	N	11	N	N
75	20230718	150253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91000	3500	2	4.00	6513320300	71033	360.85	88400	95400	87500	113700	61300	87500	91694.29	4.04	0	-383	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2152	15.14	0.47	12	3.00	6010.00	193696.00	167500	20230417	-45.67	28150	20221013	223.27	167500	-45.67	20230417	80100	13.61	20230214	167500	-45.67	20230417	28150	223.27	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
76	20230718	140251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91200	3700	2	4.23	6165767400	67213	341.44	88400	95400	87500	113700	61300	87500	91734.74	4.04	0	-868	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2157	15.17	0.47	12	2.84	6010.00	193696.00	167500	20230417	-45.55	28150	20221013	223.98	167500	-45.55	20230417	80100	13.86	20230214	167500	-45.55	20230417	28150	223.98	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
77	20230718	130252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91400	3900	2	4.46	5806735700	63294	321.53	88400	95400	87500	113700	61300	87500	91742.28	4.04	0	-886	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2162	15.21	0.47	12	2.68	6010.00	193696.00	167500	20230417	-45.43	28150	20221013	224.69	167500	-45.43	20230417	80100	14.11	20230214	167500	-45.43	20230417	28150	224.69	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
78	20230718	120253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90700	3200	2	3.66	5466375200	59572	302.63	88400	95400	87500	113700	61300	87500	91760.81	4.04	0	-756	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2145	15.09	0.47	12	2.52	6010.00	193696.00	167500	20230417	-45.85	28150	20221013	222.20	167500	-45.85	20230417	80100	13.23	20230214	167500	-45.85	20230417	28150	222.20	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
79	20230718	110253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	92500	5000	2	5.71	4263887600	46472	236.08	88400	95400	87500	113700	61300	87500	91751.76	4.04	0	-1339	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2188	15.39	0.48	12	1.96	6010.00	193696.00	167500	20230417	-44.78	28150	20221013	228.60	167500	-44.78	20230417	80100	15.48	20230214	167500	-44.78	20230417	28150	228.60	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
80	20230718	100251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90400	2900	2	3.31	962732500	10759	54.66	88400	90800	87500	113700	61300	87500	89481.60	4.04	0	677	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2138	15.04	0.47	12	0.45	6010.00	193696.00	167500	20230417	-46.03	28150	20221013	221.14	167500	-46.03	20230417	80100	12.86	20230214	167500	-46.03	20230417	28150	221.14	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
81	20230718	090251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87500	0	3	0.00	30645300	349	1.77	88400	88400	87500	113700	61300	87500	87808.88	4.04	0	28	91366	89432	87466	85532	83566	90400	86500	118	26200	5000	54250	100	1	2365023	2069	14.56	0.45	12	0.01	6010.00	193696.00	167500	20230417	-47.76	28150	20221013	210.83	167500	-47.76	20230417	80100	9.24	20230214	167500	-47.76	20230417	28150	210.83	20221013	4.36	N	012320	5000	118 억	95638	N	N	4	N	N
82	20230717	160253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87500	900	2	1.04	1705475000	19467	121.36	86300	89400	85500	112500	60700	86600	87610.45	3.95	0	1526	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2069	14.56	0.45	12	0.82	6010.00	193696.00	167500	20230417	-47.76	28150	20221013	210.83	167500	-47.76	20230417	80100	9.24	20230214	167500	-47.76	20230417	28150	210.83	20221013	4.38	N	012320	5000	118 억	93478	N	N	4	N	N
83	20230717	150251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87600	1000	2	1.15	1594032700	18196	113.43	86300	89400	85500	112500	60700	86600	87604.63	3.95	0	1105	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2072	14.58	0.45	12	0.77	6010.00	193696.00	167500	20230417	-47.70	28150	20221013	211.19	167500	-47.70	20230417	80100	9.36	20230214	167500	-47.70	20230417	28150	211.19	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
84	20230717	140252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88100	1500	2	1.73	1452733800	16587	103.40	86300	89400	85500	112500	60700	86600	87583.92	3.95	0	1050	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2084	14.66	0.45	12	0.70	6010.00	193696.00	167500	20230417	-47.40	28150	20221013	212.97	167500	-47.40	20230417	80100	9.99	20230214	167500	-47.40	20230417	28150	212.97	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
85	20230717	130249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88800	2200	2	2.54	1314771900	15023	93.65	86300	89400	85500	112500	60700	86600	87518.55	3.95	0	910	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2100	14.78	0.46	12	0.64	6010.00	193696.00	167500	20230417	-46.99	28150	20221013	215.45	167500	-46.99	20230417	80100	10.86	20230214	167500	-46.99	20230417	28150	215.45	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
86	20230717	120253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88600	2000	2	2.31	1156040100	13223	82.43	86300	89400	85500	112500	60700	86600	87427.78	3.95	0	694	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2095	14.74	0.46	12	0.56	6010.00	193696.00	167500	20230417	-47.10	28150	20221013	214.74	167500	-47.10	20230417	80100	10.61	20230214	167500	-47.10	20230417	28150	214.74	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
87	20230717	110250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87200	600	2	0.69	584550000	6765	42.17	86300	87400	85500	112500	60700	86600	86407.38	3.95	0	-259	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2062	14.51	0.45	12	0.29	6010.00	193696.00	167500	20230417	-47.94	28150	20221013	209.77	167500	-47.94	20230417	80100	8.86	20230214	167500	-47.94	20230417	28150	209.77	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
88	20230717	100250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86500	-100	5	-0.12	409974700	4746	29.59	86300	87400	85500	112500	60700	86600	86382.24	3.95	0	-430	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2046	14.39	0.45	12	0.20	6010.00	193696.00	167500	20230417	-48.36	28150	20221013	207.28	167500	-48.36	20230417	80100	7.99	20230214	167500	-48.36	20230417	28150	207.28	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
89	20230717	090251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85900	-700	5	-0.81	37777100	439	2.74	86300	86500	85600	112500	60700	86600	86025.12	3.95	0	4	89666	88132	86766	85232	83866	87450	84550	118	25900	5000	53690	100	1	2365023	2032	14.29	0.44	12	0.02	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	80100	7.24	20230214	167500	-48.72	20230417	28150	205.15	20221013	4.38	N	012320	5000	118 억	93478	N	N	89	N	N
90	20230714	160249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86600	-600	5	-0.69	1368708100	15854	78.90	87300	88300	85400	113300	61100	87200	86331.92	3.98	0	-281	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2048	14.41	0.45	12	0.67	6010.00	193696.00	167500	20230417	-48.30	28150	20221013	207.64	167500	-48.30	20230417	80100	8.11	20230214	167500	-48.30	20230417	28150	207.64	20221013	4.44	N	012320	5000	118 억	94100	N	N	89	N	N
91	20230714	150251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86800	-400	5	-0.46	1237509600	14337	71.35	87300	88300	85400	113300	61100	87200	86315.80	3.98	0	-773	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2053	14.44	0.45	12	0.61	6010.00	193696.00	167500	20230417	-48.18	28150	20221013	208.35	167500	-48.18	20230417	80100	8.36	20230214	167500	-48.18	20230417	28150	208.35	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
92	20230714	140252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86500	-700	5	-0.80	1074465200	12455	61.98	87300	88300	85400	113300	61100	87200	86267.78	3.98	0	-1435	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2046	14.39	0.45	12	0.53	6010.00	193696.00	167500	20230417	-48.36	28150	20221013	207.28	167500	-48.36	20230417	80100	7.99	20230214	167500	-48.36	20230417	28150	207.28	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
93	20230714	130248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86200	-1000	5	-1.15	878137300	10197	50.75	87300	88300	85400	113300	61100	87200	86117.22	3.98	0	-2241	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2039	14.34	0.45	12	0.43	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	80100	7.62	20230214	167500	-48.54	20230417	28150	206.22	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
94	20230714	120249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85900	-1300	5	-1.49	769543000	8937	44.48	87300	88300	85400	113300	61100	87200	86107.53	3.98	0	-2230	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2032	14.29	0.44	12	0.38	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	80100	7.24	20230214	167500	-48.72	20230417	28150	205.15	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
95	20230714	110250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85500	-1700	5	-1.95	659263500	7648	38.06	87300	88300	85500	113300	61100	87200	86200.77	3.98	0	-2046	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2022	14.23	0.44	12	0.32	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	80100	6.74	20230214	167500	-48.96	20230417	28150	203.73	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
96	20230714	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85800	-1400	5	-1.61	519781500	6022	29.97	87300	88300	85500	113300	61100	87200	86313.77	3.98	0	-1569	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2029	14.28	0.44	12	0.25	6010.00	193696.00	167500	20230417	-48.78	28150	20221013	204.80	167500	-48.78	20230417	80100	7.12	20230214	167500	-48.78	20230417	28150	204.80	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
97	20230714	090250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88300	1100	2	1.26	10832200	124	0.62	87300	88300	87300	113300	61100	87200	87356.45	3.98	0	-11	90666	88932	87766	86032	84866	89800	86900	118	26100	5000	54060	100	1	2365023	2088	14.69	0.46	12	0.01	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	80100	10.24	20230214	167500	-47.28	20230417	28150	213.68	20221013	4.44	N	012320	5000	118 억	94100	N	N	43	N	N
98	20230713	160249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87200	700	2	0.81	1732804500	19704	77.26	86700	89500	86600	112400	60600	86500	87944.52	3.82	0	3411	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2062	14.51	0.45	12	0.83	6010.00	193696.00	167500	20230417	-47.94	28150	20221013	209.77	167500	-47.94	20230417	80100	8.86	20230214	167500	-47.94	20230417	28150	209.77	20221013	4.38	N	012320	5000	118 억	90292	N	N	43	N	N
99	20230713	150248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87500	1000	2	1.16	1548861700	17598	69.00	86700	89500	86600	112400	60600	86500	88013.51	3.82	0	2912	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2069	14.56	0.45	12	0.74	6010.00	193696.00	167500	20230417	-47.76	28150	20221013	210.83	167500	-47.76	20230417	80100	9.24	20230214	167500	-47.76	20230417	28150	210.83	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
100	20230713	140248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87200	700	2	0.81	1442280900	16382	64.23	86700	89500	86600	112400	60600	86500	88040.59	3.82	0	2927	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2062	14.51	0.45	12	0.69	6010.00	193696.00	167500	20230417	-47.94	28150	20221013	209.77	167500	-47.94	20230417	80100	8.86	20230214	167500	-47.94	20230417	28150	209.77	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
101	20230713	130248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87800	1300	2	1.50	1260831800	14309	56.10	86700	89500	86600	112400	60600	86500	88114.60	3.82	0	2949	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2076	14.61	0.45	12	0.61	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	80100	9.61	20230214	167500	-47.58	20230417	28150	211.90	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
102	20230713	120246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88600	2100	2	2.43	1078307400	12241	47.99	86700	89500	86600	112400	60600	86500	88089.81	3.82	0	3096	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2095	14.74	0.46	12	0.52	6010.00	193696.00	167500	20230417	-47.10	28150	20221013	214.74	167500	-47.10	20230417	80100	10.61	20230214	167500	-47.10	20230417	28150	214.74	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
103	20230713	110249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88900	2400	2	2.77	920938800	10462	41.02	86700	89500	86600	112400	60600	86500	88027.03	3.82	0	2969	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2103	14.79	0.46	12	0.44	6010.00	193696.00	167500	20230417	-46.93	28150	20221013	215.81	167500	-46.93	20230417	80100	10.99	20230214	167500	-46.93	20230417	28150	215.81	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
104	20230713	100249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88800	2300	2	2.66	688841100	7842	30.75	86700	89500	86600	112400	60600	86500	87839.98	3.82	0	1855	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2100	14.78	0.46	12	0.33	6010.00	193696.00	167500	20230417	-46.99	28150	20221013	215.45	167500	-46.99	20230417	80100	10.86	20230214	167500	-46.99	20230417	28150	215.45	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
105	20230713	090229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86900	400	2	0.46	35360400	407	1.60	86700	87000	86700	112400	60600	86500	86880.59	3.82	0	-4	90833	88666	87133	84966	83433	87900	84200	118	25900	5000	53630	100	1	2365023	2055	14.46	0.45	12	0.02	6010.00	193696.00	167500	20230417	-48.12	28150	20221013	208.70	167500	-48.12	20230417	80100	8.49	20230214	167500	-48.12	20230417	28150	208.70	20221013	4.38	N	012320	5000	118 억	90292	N	N	4	N	N
106	20230712	160246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86500	-1800	5	-2.04	2201406400	25390	25.51	89200	89300	85600	114700	61900	88300	86703.24	3.90	0	-2147	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2046	14.39	0.45	12	1.07	6010.00	193696.00	167500	20230417	-48.36	28150	20221013	207.28	167500	-48.36	20230417	80100	7.99	20230214	167500	-48.36	20230417	28150	207.28	20221013	4.47	N	012320	5000	118 억	92230	N	N	4	N	N
107	20230712	150246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86200	-2100	5	-2.38	2051901800	23658	23.77	89200	89300	85600	114700	61900	88300	86731.04	3.90	0	-2201	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2039	14.34	0.45	12	1.00	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	80100	7.62	20230214	167500	-48.54	20230417	28150	206.22	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
108	20230712	140244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86000	-2300	5	-2.60	1843522600	21237	21.34	89200	89300	85900	114700	61900	88300	86806.27	3.90	0	-1495	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2034	14.31	0.44	12	0.90	6010.00	193696.00	167500	20230417	-48.66	28150	20221013	205.51	167500	-48.66	20230417	80100	7.37	20230214	167500	-48.66	20230417	28150	205.51	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
109	20230712	130246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86800	-1500	5	-1.70	1458875600	16771	16.85	89200	89300	86200	114700	61900	88300	86987.05	3.90	0	-880	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2053	14.44	0.45	12	0.71	6010.00	193696.00	167500	20230417	-48.18	28150	20221013	208.35	167500	-48.18	20230417	80100	8.36	20230214	167500	-48.18	20230417	28150	208.35	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
110	20230712	120246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86700	-1600	5	-1.81	1268795900	14573	14.64	89200	89300	86200	114700	61900	88300	87063.82	3.90	0	-160	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2050	14.43	0.45	12	0.62	6010.00	193696.00	167500	20230417	-48.24	28150	20221013	207.99	167500	-48.24	20230417	80100	8.24	20230214	167500	-48.24	20230417	28150	207.99	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
111	20230712	110246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87300	-1000	5	-1.13	1032476900	11843	11.90	89200	89300	86200	114700	61900	88300	87179.22	3.90	0	-491	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2065	14.53	0.45	12	0.50	6010.00	193696.00	167500	20230417	-47.88	28150	20221013	210.12	167500	-47.88	20230417	80100	8.99	20230214	167500	-47.88	20230417	28150	210.12	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
112	20230712	100248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87000	-1300	5	-1.47	832217800	9533	9.58	89200	89300	86200	114700	61900	88300	87297.36	3.90	0	-374	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2058	14.48	0.45	12	0.40	6010.00	193696.00	167500	20230417	-48.06	28150	20221013	209.06	167500	-48.06	20230417	80100	8.61	20230214	167500	-48.06	20230417	28150	209.06	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
113	20230712	090246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87900	-400	5	-0.45	141921300	1602	1.61	89200	89300	87900	114700	61900	88300	88592.26	3.90	0	90	99633	93966	89233	83566	78833	96800	86400	118	26400	5000	54740	100	1	2365023	2079	14.63	0.45	12	0.07	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.47	N	012320	5000	118 억	92230	N	N	2	N	N
114	20230711	160244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88300	3500	2	4.13	8961775300	99202	519.14	84500	94900	84500	110200	59400	84800	90342.49	3.97	0	-1449	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2088	14.69	0.46	12	4.19	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	80100	10.24	20230214	167500	-47.28	20230417	28150	213.68	20221013	4.44	N	012320	5000	118 억	93775	N	N	2	N	N
115	20230711	150243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88500	3700	2	4.36	8746607500	96767	506.39	84500	94900	84500	110200	59400	84800	90388.91	3.97	0	-2128	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2093	14.73	0.46	12	4.09	6010.00	193696.00	167500	20230417	-47.16	28150	20221013	214.39	167500	-47.16	20230417	80100	10.49	20230214	167500	-47.16	20230417	28150	214.39	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
116	20230711	140242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88900	4100	2	4.83	8089590300	89315	467.40	84500	94900	84500	110200	59400	84800	90574.35	3.97	0	-4300	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2103	14.79	0.46	12	3.78	6010.00	193696.00	167500	20230417	-46.93	28150	20221013	215.81	167500	-46.93	20230417	80100	10.99	20230214	167500	-46.93	20230417	28150	215.81	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
117	20230711	130241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86900	2100	2	2.48	1348161700	15456	80.88	84500	89400	84500	110200	59400	84800	87227.35	3.97	0	1929	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2055	14.46	0.45	12	0.65	6010.00	193696.00	167500	20230417	-48.12	28150	20221013	208.70	167500	-48.12	20230417	80100	8.49	20230214	167500	-48.12	20230417	28150	208.70	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
118	20230711	120244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87100	2300	2	2.71	1243832100	14257	74.61	84500	89400	84500	110200	59400	84800	87245.32	3.97	0	2195	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2060	14.49	0.45	12	0.60	6010.00	193696.00	167500	20230417	-48.00	28150	20221013	209.41	167500	-48.00	20230417	80100	8.74	20230214	167500	-48.00	20230417	28150	209.41	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
119	20230711	110246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87100	2300	2	2.71	1078593400	12355	64.66	84500	89400	84500	110200	59400	84800	87302.18	3.97	0	2414	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2060	14.49	0.45	12	0.52	6010.00	193696.00	167500	20230417	-48.00	28150	20221013	209.41	167500	-48.00	20230417	80100	8.74	20230214	167500	-48.00	20230417	28150	209.41	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
120	20230711	100245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88000	3200	2	3.77	805894900	9231	48.31	84500	89400	84500	110200	59400	84800	87305.81	3.97	0	2094	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2081	14.64	0.45	12	0.39	6010.00	193696.00	167500	20230417	-47.46	28150	20221013	212.61	167500	-47.46	20230417	80100	9.86	20230214	167500	-47.46	20230417	28150	212.61	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
121	20230711	090243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84700	-100	5	-0.12	42544500	503	2.63	84500	84800	84500	110200	59400	84800	84577.08	3.97	0	141	88866	86832	85266	83232	81666	86050	82450	118	25400	5000	52570	100	1	2365023	2003	14.09	0.44	12	0.02	6010.00	193696.00	167500	20230417	-49.43	28150	20221013	200.89	167500	-49.43	20230417	80100	5.74	20230214	167500	-49.43	20230417	28150	200.89	20221013	4.44	N	012320	5000	118 억	93775	N	N	0	N	N
122	20230710	160244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84800	-1200	5	-1.40	1618856300	18986	87.23	86000	87300	83700	111800	60200	86000	85266.62	3.79	0	4143	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2006	14.11	0.44	12	0.80	6010.00	193696.00	167500	20230417	-49.37	28150	20221013	201.24	167500	-49.37	20230417	80100	5.87	20230214	167500	-49.37	20230417	28150	201.24	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
123	20230710	150243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85400	-600	5	-0.70	1528944300	17930	82.38	86000	87300	83700	111800	60200	86000	85272.89	3.79	0	3741	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2020	14.21	0.44	12	0.76	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
124	20230710	140240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86200	200	2	0.23	1436052300	16846	77.40	86000	87300	83700	111800	60200	86000	85245.80	3.79	0	3564	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2039	14.34	0.45	12	0.71	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	80100	7.62	20230214	167500	-48.54	20230417	28150	206.22	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
125	20230710	130239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86700	700	2	0.81	1309178600	15380	70.66	86000	87300	83700	111800	60200	86000	85122.03	3.79	0	3425	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2050	14.43	0.45	12	0.65	6010.00	193696.00	167500	20230417	-48.24	28150	20221013	207.99	167500	-48.24	20230417	80100	8.24	20230214	167500	-48.24	20230417	28150	207.99	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
126	20230710	120244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85300	-700	5	-0.81	1049284200	12370	56.83	86000	86200	83700	111800	60200	86000	84824.73	3.79	0	2517	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2017	14.19	0.44	12	0.52	6010.00	193696.00	167500	20230417	-49.07	28150	20221013	203.02	167500	-49.07	20230417	80100	6.49	20230214	167500	-49.07	20230417	28150	203.02	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
127	20230710	110244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85000	-1000	5	-1.16	970312000	11442	52.57	86000	86200	83700	111800	60200	86000	84802.45	3.79	0	2423	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2010	14.14	0.44	12	0.48	6010.00	193696.00	167500	20230417	-49.25	28150	20221013	201.95	167500	-49.25	20230417	80100	6.12	20230214	167500	-49.25	20230417	28150	201.95	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
128	20230710	100243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84800	-1200	5	-1.40	767125000	9056	41.61	86000	86200	83700	111800	60200	86000	84708.75	3.79	0	1165	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2006	14.11	0.44	12	0.38	6010.00	193696.00	167500	20230417	-49.37	28150	20221013	201.24	167500	-49.37	20230417	80100	5.87	20230214	167500	-49.37	20230417	28150	201.24	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
129	20230710	090241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85500	-500	5	-0.58	39359200	458	2.10	86000	86000	85500	111800	60200	86000	85936.84	3.79	0	-123	89800	87900	86500	84600	83200	87200	83900	118	25800	5000	53320	100	1	2365023	2022	14.23	0.44	12	0.02	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	80100	6.74	20230214	167500	-48.96	20230417	28150	203.73	20221013	4.36	N	012320	5000	118 억	89538	N	N	1	N	N
130	20230707	160240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86000	-800	5	-0.92	1852865700	21517	58.90	87300	88400	85100	112800	60800	86800	86112.30	3.83	0	-1680	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2034	14.31	0.44	12	0.91	6010.00	193696.00	167500	20230417	-48.66	28150	20221013	205.51	167500	-48.66	20230417	80100	7.37	20230214	167500	-48.66	20230417	28150	205.51	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
131	20230707	150241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85500	-1300	5	-1.50	1688835900	19598	53.65	87300	88400	85200	112800	60800	86800	86173.89	3.83	0	-1827	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2022	14.23	0.44	12	0.83	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	80100	6.74	20230214	167500	-48.96	20230417	28150	203.73	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
132	20230707	140245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85600	-1200	5	-1.38	1535906000	17807	48.74	87300	88400	85200	112800	60800	86800	86252.93	3.83	0	-1661	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2024	14.24	0.44	12	0.75	6010.00	193696.00	167500	20230417	-48.90	28150	20221013	204.09	167500	-48.90	20230417	80100	6.87	20230214	167500	-48.90	20230417	28150	204.09	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
133	20230707	130243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85400	-1400	5	-1.61	1416250500	16409	44.92	87300	88400	85200	112800	60800	86800	86309.37	3.83	0	-1489	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2020	14.21	0.44	12	0.69	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
134	20230707	120243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85500	-1300	5	-1.50	1153525300	13344	36.53	87300	88400	85500	112800	60800	86800	86445.24	3.83	0	-1225	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2022	14.23	0.44	12	0.56	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	80100	6.74	20230214	167500	-48.96	20230417	28150	203.73	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
135	20230707	110243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85900	-900	5	-1.04	1059555900	12247	33.52	87300	88400	85500	112800	60800	86800	86515.55	3.83	0	-904	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2032	14.29	0.44	12	0.52	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	80100	7.24	20230214	167500	-48.72	20230417	28150	205.15	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
136	20230707	100242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86700	-100	5	-0.12	773524400	8917	24.41	87300	88400	85600	112800	60800	86800	86747.16	3.83	0	-559	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2050	14.43	0.45	12	0.38	6010.00	193696.00	167500	20230417	-48.24	28150	20221013	207.99	167500	-48.24	20230417	80100	8.24	20230214	167500	-48.24	20230417	28150	207.99	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
137	20230707	090241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87000	200	2	0.23	20564600	236	0.65	87300	87400	87000	112800	60800	86800	87138.14	3.83	0	-83	94466	90632	88566	84732	82666	89600	83700	118	26000	5000	53810	100	1	2365023	2058	14.48	0.45	12	0.01	6010.00	193696.00	167500	20230417	-48.06	28150	20221013	209.06	167500	-48.06	20230417	80100	8.61	20230214	167500	-48.06	20230417	28150	209.06	20221013	4.39	N	012320	5000	118 억	90610	N	N	1	N	N
138	20230706	160240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86800	-4300	5	-4.72	3250422300	36473	82.18	91100	92400	86500	118400	63800	91100	89118.71	4.02	0	-4420	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2053	14.44	0.45	12	1.54	6010.00	193696.00	167500	20230417	-48.18	28150	20221013	208.35	167500	-48.18	20230417	80100	8.36	20230214	167500	-48.18	20230417	28150	208.35	20221013	4.37	N	012320	5000	118 억	95187	N	N	1	N	N
139	20230706	150242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87100	-4000	5	-4.39	3161510700	35451	79.88	91100	92400	86500	118400	63800	91100	89177.18	4.02	0	-4331	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2060	14.49	0.45	12	1.50	6010.00	193696.00	167500	20230417	-48.00	28150	20221013	209.41	167500	-48.00	20230417	80100	8.74	20230214	167500	-48.00	20230417	28150	209.41	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
140	20230706	140241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87000	-4100	5	-4.50	2894372200	32384	72.97	91100	92400	86500	118400	63800	91100	89374.11	4.02	0	-3840	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2058	14.48	0.45	12	1.37	6010.00	193696.00	167500	20230417	-48.06	28150	20221013	209.06	167500	-48.06	20230417	80100	8.61	20230214	167500	-48.06	20230417	28150	209.06	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
141	20230706	130240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87500	-3600	5	-3.95	2602841000	29033	65.42	91100	92400	87400	118400	63800	91100	89648.77	4.02	0	-3949	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2069	14.56	0.45	12	1.23	6010.00	193696.00	167500	20230417	-47.76	28150	20221013	210.83	167500	-47.76	20230417	80100	9.24	20230214	167500	-47.76	20230417	28150	210.83	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
142	20230706	120241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87900	-3200	5	-3.51	2372310100	26409	59.51	91100	92400	87900	118400	63800	91100	89827.34	4.02	0	-3236	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2079	14.63	0.45	12	1.12	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
143	20230706	110243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88600	-2500	5	-2.74	1994763300	22137	49.88	91100	92400	88300	118400	63800	91100	90107.81	4.02	0	-1887	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2095	14.74	0.46	12	0.94	6010.00	193696.00	167500	20230417	-47.10	28150	20221013	214.74	167500	-47.10	20230417	80100	10.61	20230214	167500	-47.10	20230417	28150	214.74	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
144	20230706	100240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90600	-500	5	-0.55	1521284600	16857	37.98	91100	92400	88300	118400	63800	91100	90244.07	4.02	0	-865	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2143	15.07	0.47	12	0.71	6010.00	193696.00	167500	20230417	-45.91	28150	20221013	221.85	167500	-45.91	20230417	80100	13.11	20230214	167500	-45.91	20230417	28150	221.85	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
145	20230706	090240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	90400	-700	5	-0.77	231289100	2533	5.71	91100	92400	89900	118400	63800	91100	91314.32	4.02	0	-769	95233	93166	89033	86966	82833	94200	88000	118	27300	5000	56480	100	1	2365023	2138	15.04	0.47	12	0.11	6010.00	193696.00	167500	20230417	-46.03	28150	20221013	221.14	167500	-46.03	20230417	80100	12.86	20230214	167500	-46.03	20230417	28150	221.14	20221013	4.37	N	012320	5000	118 억	95187	N	N	0	N	N
146	20230705	160241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	91100	6100	2	7.18	3869972300	43737	359.06	85700	91100	84900	110500	59500	85000	88466.54	3.87	0	3319	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2155	15.16	0.47	12	1.85	6010.00	193696.00	167500	20230417	-45.61	28150	20221013	223.62	167500	-45.61	20230417	80100	13.73	20230214	167500	-45.61	20230417	28150	223.62	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
147	20230705	150239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	89100	4100	2	4.82	3320173600	37642	309.02	85700	91100	84900	110500	59500	85000	88203.96	3.87	0	2779	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2107	14.83	0.46	12	1.59	6010.00	193696.00	167500	20230417	-46.81	28150	20221013	216.52	167500	-46.81	20230417	80100	11.24	20230214	167500	-46.81	20230417	28150	216.52	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
148	20230705	140238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88800	3800	2	4.47	3042988100	34522	283.41	85700	91100	84900	110500	59500	85000	88146.34	3.87	0	2106	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2100	14.78	0.46	12	1.46	6010.00	193696.00	167500	20230417	-46.99	28150	20221013	215.45	167500	-46.99	20230417	80100	10.86	20230214	167500	-46.99	20230417	28150	215.45	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
149	20230705	130238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88200	3200	2	3.76	2004633200	22925	188.20	85700	89500	84900	110500	59500	85000	87443.11	3.87	0	1740	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2086	14.68	0.46	12	0.97	6010.00	193696.00	167500	20230417	-47.34	28150	20221013	213.32	167500	-47.34	20230417	80100	10.11	20230214	167500	-47.34	20230417	28150	213.32	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
150	20230705	120238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88200	3200	2	3.76	1869426300	21392	175.62	85700	89500	84900	110500	59500	85000	87389.04	3.87	0	1593	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2086	14.68	0.46	12	0.90	6010.00	193696.00	167500	20230417	-47.34	28150	20221013	213.32	167500	-47.34	20230417	80100	10.11	20230214	167500	-47.34	20230417	28150	213.32	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
151	20230705	110239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88100	3100	2	3.65	1558521900	17853	146.56	85700	89500	84900	110500	59500	85000	87297.48	3.87	0	1590	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2084	14.66	0.45	12	0.75	6010.00	193696.00	167500	20230417	-47.40	28150	20221013	212.97	167500	-47.40	20230417	80100	9.99	20230214	167500	-47.40	20230417	28150	212.97	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
152	20230705	100239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86200	1200	2	1.41	643574100	7454	61.19	85700	87400	84900	110500	59500	85000	86339.43	3.87	0	500	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2039	14.34	0.45	12	0.32	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	80100	7.62	20230214	167500	-48.54	20230417	28150	206.22	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
153	20230705	090238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84900	-100	5	-0.12	72218200	848	6.96	85700	85700	84900	110500	59500	85000	85162.97	3.87	0	-567	88333	86666	85833	84166	83333	86250	83750	118	25500	5000	52700	100	1	2365023	2008	14.13	0.44	12	0.04	6010.00	193696.00	167500	20230417	-49.31	28150	20221013	201.60	167500	-49.31	20230417	80100	5.99	20230214	167500	-49.31	20230417	28150	201.60	20221013	4.36	N	012320	5000	118 억	91434	N	N	4	N	N
154	20230704	160237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85000	-1400	5	-1.62	1018964800	11906	59.99	86400	87500	85000	112300	60500	86400	85590.69	3.96	0	-2092	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2010	14.14	0.44	12	0.50	6010.00	193696.00	167500	20230417	-49.25	28150	20221013	201.95	167500	-49.25	20230417	80100	6.12	20230214	167500	-49.25	20230417	28150	201.95	20221013	4.44	N	012320	5000	118 억	93552	N	N	4	N	N
155	20230704	150236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85100	-1300	5	-1.50	873806900	10201	51.40	86400	87500	85000	112300	60500	86400	85658.95	3.96	0	-1846	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2013	14.16	0.44	12	0.43	6010.00	193696.00	167500	20230417	-49.19	28150	20221013	202.31	167500	-49.19	20230417	80100	6.24	20230214	167500	-49.19	20230417	28150	202.31	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
156	20230704	140237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85300	-1100	5	-1.27	659776300	7689	38.75	86400	87500	85200	112300	60500	86400	85807.82	3.96	0	-1390	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2017	14.19	0.44	12	0.33	6010.00	193696.00	167500	20230417	-49.07	28150	20221013	203.02	167500	-49.07	20230417	80100	6.49	20230214	167500	-49.07	20230417	28150	203.02	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
157	20230704	130235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85400	-1000	5	-1.16	600160200	6991	35.23	86400	87500	85200	112300	60500	86400	85847.55	3.96	0	-1256	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2020	14.21	0.44	12	0.30	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
158	20230704	120237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85400	-1000	5	-1.16	550619100	6411	32.31	86400	87500	85200	112300	60500	86400	85886.62	3.96	0	-1146	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2020	14.21	0.44	12	0.27	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
159	20230704	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85400	-1000	5	-1.16	490055200	5702	28.73	86400	87500	85200	112300	60500	86400	85944.44	3.96	0	-969	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2020	14.21	0.44	12	0.24	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
160	20230704	100234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85700	-700	5	-0.81	249466600	2893	14.58	86400	87500	85300	112300	60500	86400	86231.11	3.96	0	-264	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2027	14.26	0.44	12	0.12	6010.00	193696.00	167500	20230417	-48.84	28150	20221013	204.44	167500	-48.84	20230417	80100	6.99	20230214	167500	-48.84	20230417	28150	204.44	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
161	20230704	090234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87200	800	2	0.93	37085200	428	2.16	86400	87500	86400	112300	60500	86400	86647.66	3.96	0	-33	90466	88432	86766	84732	83066	89450	85750	118	25900	5000	53560	100	1	2365023	2062	14.51	0.45	12	0.02	6010.00	193696.00	167500	20230417	-47.94	28150	20221013	209.77	167500	-47.94	20230417	80100	8.86	20230214	167500	-47.94	20230417	28150	209.77	20221013	4.44	N	012320	5000	118 억	93552	N	N	0	N	N
162	20230703	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86400	600	2	0.70	1711639200	19616	112.07	85100	88800	85100	111500	60100	85800	87259.30	3.75	0	4604	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2043	14.38	0.45	12	0.83	6010.00	193696.00	167500	20230417	-48.42	28150	20221013	206.93	167500	-48.42	20230417	80100	7.87	20230214	167500	-48.42	20230417	28150	206.93	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
163	20230703	150235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86200	400	2	0.47	1610535800	18445	105.38	85100	88800	85100	111500	60100	85800	87315.66	3.75	0	4319	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2039	14.34	0.45	12	0.78	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	80100	7.62	20230214	167500	-48.54	20230417	28150	206.22	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
164	20230703	140234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	86700	900	2	1.05	1480385100	16940	96.78	85100	88800	85100	111500	60100	85800	87390.01	3.75	0	4457	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2050	14.43	0.45	12	0.72	6010.00	193696.00	167500	20230417	-48.24	28150	20221013	207.99	167500	-48.24	20230417	80100	8.24	20230214	167500	-48.24	20230417	28150	207.99	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
165	20230703	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87300	1500	2	1.75	1272846200	14551	83.13	85100	88800	85100	111500	60100	85800	87474.94	3.75	0	3501	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2065	14.53	0.45	12	0.62	6010.00	193696.00	167500	20230417	-47.88	28150	20221013	210.12	167500	-47.88	20230417	80100	8.99	20230214	167500	-47.88	20230417	28150	210.12	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
166	20230703	120233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87900	2100	2	2.45	1176744800	13455	76.87	85100	88800	85100	111500	60100	85800	87457.93	3.75	0	3337	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2079	14.63	0.45	12	0.57	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
167	20230703	110234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88300	2500	2	2.91	1006248000	11511	65.76	85100	88800	85100	111500	60100	85800	87416.35	3.75	0	2903	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2088	14.69	0.46	12	0.49	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	80100	10.24	20230214	167500	-47.28	20230417	28150	213.68	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
168	20230703	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	88100	2300	2	2.68	586563200	6756	38.60	85100	88300	85100	111500	60100	85800	86821.23	3.75	0	2740	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2084	14.66	0.45	12	0.29	6010.00	193696.00	167500	20230417	-47.40	28150	20221013	212.97	167500	-47.40	20230417	80100	9.99	20230214	167500	-47.40	20230417	28150	212.97	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N
169	20230703	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	85500	-300	5	-0.35	27669000	325	1.86	85100	85700	85100	111500	60100	85800	85133.33	3.75	0	26	89666	87732	85966	84032	82266	86850	83150	118	25700	5000	53190	100	1	2365023	2022	14.23	0.44	12	0.01	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	80100	6.74	20230214	167500	-48.96	20230417	28150	203.73	20221013	4.46	N	012320	5000	118 억	88717	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History