KissMeData/012320/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160304	57	100.00	KOSPI	금융업	N	N	N	N		N	83900	-200	5	-0.24	14376612900	164298	224.00	89700	93500	83700	109300	58900	84100	87506.19	4.89	-31451	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	1984	13.96	0.43	12	6.95	6010.00	193696.00	167500	20230417	-49.91	28150	20221013	198.05	167500	-49.91	20230417	71700	17.02	20230817	167500	-49.91	20230417	28150	198.05	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
3	20230831	150342	57	100.00	KOSPI	금융업	N	N	N	N		N	83900	-200	5	-0.24	13828439900	157790	215.13	89700	93500	83800	109300	58900	84100	87638.25	4.89	-30971	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	1984	13.96	0.43	12	6.67	6010.00	193696.00	167500	20230417	-49.91	28150	20221013	198.05	167500	-49.91	20230417	71700	17.02	20230817	167500	-49.91	20230417	28150	198.05	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
4	20230831	140356	57	100.00	KOSPI	금융업	N	N	N	N		N	83900	-200	5	-0.24	13047547400	148518	202.49	89700	93500	83800	109300	58900	84100	87851.62	4.89	-29582	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	1984	13.96	0.43	12	6.28	6010.00	193696.00	167500	20230417	-49.91	28150	20221013	198.05	167500	-49.91	20230417	71700	17.02	20230817	167500	-49.91	20230417	28150	198.05	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
5	20230831	130349	57	100.00	KOSPI	금융업	N	N	N	N		N	84600	500	2	0.59	11988423800	135932	185.33	89700	93500	84300	109300	58900	84100	88194.27	4.89	-25425	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	2001	14.08	0.44	12	5.75	6010.00	193696.00	167500	20230417	-49.49	28150	20221013	200.53	167500	-49.49	20230417	71700	17.99	20230817	167500	-49.49	20230417	28150	200.53	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
6	20230831	120352	57	100.00	KOSPI	금융업	N	N	N	N		N	85900	1800	2	2.14	11131053300	125839	171.57	89700	93500	85000	109300	58900	84100	88454.72	4.89	-22195	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	2032	14.29	0.44	12	5.32	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	71700	19.80	20230817	167500	-48.72	20230417	28150	205.15	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
7	20230831	110511	57	100.00	KOSPI	금융업	N	N	N	N		N	85500	1400	2	1.66	10454612100	117928	160.78	89700	93500	85400	109300	58900	84100	88652.50	4.89	-21357	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	2022	14.23	0.44	12	4.99	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	71700	19.25	20230817	167500	-48.96	20230417	28150	203.73	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
8	20230831	100420	57	100.00	KOSPI	금융업	N	N	N	N		N	86400	2300	2	2.73	9302658000	104521	142.50	89700	93500	86100	109300	58900	84100	89002.76	4.89	-21556	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	2043	14.38	0.45	12	4.42	6010.00	193696.00	167500	20230417	-48.42	28150	20221013	206.93	167500	-48.42	20230417	71700	20.50	20230817	167500	-48.42	20230417	28150	206.93	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
9	20230831	090324	57	100.00	KOSPI	금융업	N	N	N	N		N	89300	5200	2	6.18	4211975700	46530	63.44	89700	93500	88600	109300	58900	84100	90521.72	4.89	-7613	88766	86432	84966	82632	81166	85700	81900	118	25200	5000	52140	100	1	2365023	2112	14.86	0.46	12	1.97	6010.00	193696.00	167500	20230417	-46.69	28150	20221013	217.23	167500	-46.69	20230417	71700	24.55	20230817	167500	-46.69	20230417	28150	217.23	20221013	2.35	N	012320	5000	118 억	115686	N	N	0	N	00	N
10	20230830	160305	57	100.00	KOSPI	금융업	N	N	N	N		N	84100	-1900	5	-2.21	5328451000	62534	42.47	86300	87300	83500	111800	60200	86000	85210.49	5.11	-4768	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	1989	13.99	0.43	12	2.64	6010.00	193696.00	167500	20230417	-49.79	28150	20221013	198.76	167500	-49.79	20230417	71700	17.29	20230817	167500	-49.79	20230417	28150	198.76	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
11	20230830	150334	57	100.00	KOSPI	금융업	N	N	N	N		N	84200	-1800	5	-2.09	5055965900	59296	40.27	86300	87300	83500	111800	60200	86000	85265.72	5.11	-4765	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	1991	14.01	0.43	12	2.51	6010.00	193696.00	167500	20230417	-49.73	28150	20221013	199.11	167500	-49.73	20230417	71700	17.43	20230817	167500	-49.73	20230417	28150	199.11	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
12	20230830	140355	57	100.00	KOSPI	금융업	N	N	N	N		N	84500	-1500	5	-1.74	4699209400	55065	37.40	86300	87300	83500	111800	60200	86000	85338.50	5.11	-4997	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	1998	14.06	0.44	12	2.33	6010.00	193696.00	167500	20230417	-49.55	28150	20221013	200.18	167500	-49.55	20230417	71700	17.85	20230817	167500	-49.55	20230417	28150	200.18	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
13	20230830	130341	57	100.00	KOSPI	금융업	N	N	N	N		N	83600	-2400	5	-2.79	4245612100	49679	33.74	86300	87300	83600	111800	60200	86000	85460.16	5.11	-3813	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	1977	13.91	0.43	12	2.10	6010.00	193696.00	167500	20230417	-50.09	28150	20221013	196.98	167500	-50.09	20230417	71700	16.60	20230817	167500	-50.09	20230417	28150	196.98	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
14	20230830	120347	57	100.00	KOSPI	금융업	N	N	N	N		N	84300	-1700	5	-1.98	3603253100	42035	28.55	86300	87300	83600	111800	60200	86000	85719.85	5.11	-2258	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	1994	14.03	0.44	12	1.78	6010.00	193696.00	167500	20230417	-49.67	28150	20221013	199.47	167500	-49.67	20230417	71700	17.57	20230817	167500	-49.67	20230417	28150	199.47	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
15	20230830	110500	57	100.00	KOSPI	금융업	N	N	N	N		N	85900	-100	5	-0.12	2343514500	27169	18.45	86300	87300	85300	111800	60200	86000	86257.57	5.11	-134	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	2032	14.29	0.44	12	1.15	6010.00	193696.00	167500	20230417	-48.72	28150	20221013	205.15	167500	-48.72	20230417	71700	19.80	20230817	167500	-48.72	20230417	28150	205.15	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
16	20230830	100407	57	100.00	KOSPI	금융업	N	N	N	N		N	86300	300	2	0.35	1487638800	17258	11.72	86300	87100	85300	111800	60200	86000	86200.74	5.11	612	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	2041	14.36	0.45	12	0.73	6010.00	193696.00	167500	20230417	-48.48	28150	20221013	206.57	167500	-48.48	20230417	71700	20.36	20230817	167500	-48.48	20230417	28150	206.57	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
17	20230830	090321	57	100.00	KOSPI	금융업	N	N	N	N		N	86300	300	2	0.35	438197000	5092	3.46	86300	86500	85300	111800	60200	86000	86056.73	5.11	-2321	91200	88600	86800	84200	82400	89900	85500	118	25800	5000	53320	100	1	2365023	2041	14.36	0.45	12	0.22	6010.00	193696.00	167500	20230417	-48.48	28150	20221013	206.57	167500	-48.48	20230417	71700	20.36	20230817	167500	-48.48	20230417	28150	206.57	20221013	2.36	N	012320	5000	118 억	120759	N	N	0	N	00	N
18	20230829	160301	57	100.00	KOSPI	금융업	N	N	N	N		N	86000	1100	2	1.30	12728097800	146711	197.64	85300	89400	85000	110300	59500	84900	86756.35	5.00	2936	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2034	14.31	0.44	12	6.20	6010.00	193696.00	167500	20230417	-48.66	28150	20221013	205.51	167500	-48.66	20230417	71700	19.94	20230817	167500	-48.66	20230417	28150	205.51	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
19	20230829	150336	57	100.00	KOSPI	금융업	N	N	N	N		N	86200	1300	2	1.53	12363739400	142477	191.93	85300	89400	85000	110300	59500	84900	86777.09	5.00	2729	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2039	14.34	0.45	12	6.02	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	71700	20.22	20230817	167500	-48.54	20230417	28150	206.22	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
20	20230829	140359	57	100.00	KOSPI	금융업	N	N	N	N		N	85500	600	2	0.71	10240488100	117899	158.82	85300	89400	85000	110300	59500	84900	86858.14	5.00	-3245	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2022	14.23	0.44	12	4.99	6010.00	193696.00	167500	20230417	-48.96	28150	20221013	203.73	167500	-48.96	20230417	71700	19.25	20230817	167500	-48.96	20230417	28150	203.73	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
21	20230829	130345	57	100.00	KOSPI	금융업	N	N	N	N		N	86300	1400	2	1.65	8970830500	103067	138.84	85300	89400	85000	110300	59500	84900	87038.82	5.00	-1239	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2041	14.36	0.45	12	4.36	6010.00	193696.00	167500	20230417	-48.48	28150	20221013	206.57	167500	-48.48	20230417	71700	20.36	20230817	167500	-48.48	20230417	28150	206.57	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
22	20230829	120354	57	100.00	KOSPI	금융업	N	N	N	N		N	85800	900	2	1.06	7213494000	82915	111.70	85300	89400	85000	110300	59500	84900	86998.66	5.00	715	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2029	14.28	0.44	12	3.51	6010.00	193696.00	167500	20230417	-48.78	28150	20221013	204.80	167500	-48.78	20230417	71700	19.67	20230817	167500	-48.78	20230417	28150	204.80	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
23	20230829	110549	57	100.00	KOSPI	금융업	N	N	N	N		N	85800	900	2	1.06	6644759200	76294	102.78	85300	89400	85000	110300	59500	84900	87094.13	5.00	1637	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2029	14.28	0.44	12	3.23	6010.00	193696.00	167500	20230417	-48.78	28150	20221013	204.80	167500	-48.78	20230417	71700	19.67	20230817	167500	-48.78	20230417	28150	204.80	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
24	20230829	100418	57	100.00	KOSPI	금융업	N	N	N	N		N	87000	2100	2	2.47	4562608700	52447	70.65	85300	88900	85000	110300	59500	84900	86994.66	5.00	2026	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2058	14.48	0.45	12	2.22	6010.00	193696.00	167500	20230417	-48.06	28150	20221013	209.06	167500	-48.06	20230417	71700	21.34	20230817	167500	-48.06	20230417	28150	209.06	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
25	20230829	090255	57	100.00	KOSPI	금융업	N	N	N	N		N	85200	300	2	0.35	602015200	7025	9.46	85300	86500	85000	110300	59500	84900	85696.11	5.00	-129	87700	86300	83900	82500	80100	87000	83200	118	25400	5000	52630	100	1	2365023	2015	14.18	0.44	12	0.30	6010.00	193696.00	167500	20230417	-49.13	28150	20221013	202.66	167500	-49.13	20230417	71700	18.83	20230817	167500	-49.13	20230417	28150	202.66	20221013	2.60	N	012320	5000	118 억	118154	N	N	0	N	00	N
26	20230828	160255	57	100.00	KOSPI	금융업	N	N	N	N		N	84900	2300	2	2.78	6029918700	72024	51.04	84000	85300	81500	107300	57900	82600	83705.84	4.59	9259	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	2008	14.13	0.44	12	3.05	6010.00	193696.00	167500	20230417	-49.31	28150	20221013	201.60	167500	-49.31	20230417	71700	18.41	20230817	167500	-49.31	20230417	28150	201.60	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
27	20230828	150258	57	100.00	KOSPI	금융업	N	N	N	N		N	84100	1500	2	1.82	5475632000	65473	46.40	84000	85300	81500	107300	57900	82600	83632.52	4.59	9331	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1989	13.99	0.43	12	2.77	6010.00	193696.00	167500	20230417	-49.79	28150	20221013	198.76	167500	-49.79	20230417	71700	17.29	20230817	167500	-49.79	20230417	28150	198.76	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
28	20230828	140258	57	100.00	KOSPI	금융업	N	N	N	N		N	84500	1900	2	2.30	5071294800	60678	43.00	84000	85300	81500	107300	57900	82600	83577.79	4.59	8508	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1998	14.06	0.44	12	2.57	6010.00	193696.00	167500	20230417	-49.55	28150	20221013	200.18	167500	-49.55	20230417	71700	17.85	20230817	167500	-49.55	20230417	28150	200.18	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
29	20230828	130301	57	100.00	KOSPI	금융업	N	N	N	N		N	83800	1200	2	1.45	4471774200	53589	37.98	84000	85000	81500	107300	57900	82600	83446.36	4.59	7389	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1982	13.94	0.43	12	2.27	6010.00	193696.00	167500	20230417	-49.97	28150	20221013	197.69	167500	-49.97	20230417	71700	16.88	20230817	167500	-49.97	20230417	28150	197.69	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
30	20230828	120259	57	100.00	KOSPI	금융업	N	N	N	N		N	84800	2200	2	2.66	3778428600	45371	32.15	84000	85000	81500	107300	57900	82600	83279.08	4.59	5557	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	2006	14.11	0.44	12	1.92	6010.00	193696.00	167500	20230417	-49.37	28150	20221013	201.24	167500	-49.37	20230417	71700	18.27	20230817	167500	-49.37	20230417	28150	201.24	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
31	20230828	110256	57	100.00	KOSPI	금융업	N	N	N	N		N	83400	800	2	0.97	2958027600	35622	25.25	84000	84300	81500	107300	57900	82600	83039.83	4.59	6065	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1972	13.88	0.43	12	1.51	6010.00	193696.00	167500	20230417	-50.21	28150	20221013	196.27	167500	-50.21	20230417	71700	16.32	20230817	167500	-50.21	20230417	28150	196.27	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
32	20230828	100253	57	100.00	KOSPI	금융업	N	N	N	N		N	82800	200	2	0.24	2515025300	30280	21.46	84000	84300	81500	107300	57900	82600	83059.55	4.59	4766	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1958	13.78	0.43	12	1.28	6010.00	193696.00	167500	20230417	-50.57	28150	20221013	194.14	167500	-50.57	20230417	71700	15.48	20230817	167500	-50.57	20230417	28150	194.14	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
33	20230828	090258	57	100.00	KOSPI	금융업	N	N	N	N		N	83000	400	2	0.48	245047100	2927	2.07	84000	84200	83000	107300	57900	82600	83734.66	4.59	-845	92133	87366	84933	80166	77733	86150	78950	118	24700	5000	51210	100	1	2365023	1963	13.81	0.43	12	0.12	6010.00	193696.00	167500	20230417	-50.45	28150	20221013	194.85	167500	-50.45	20230417	71700	15.76	20230817	167500	-50.45	20230417	28150	194.85	20221013	2.75	N	012320	5000	118 억	108637	N	N	0	N	00	N
34	20230825	160256	57	100.00	KOSPI	금융업	N	N	N	N		N	82600	-5000	5	-5.71	11795065600	137959	76.68	87500	89700	82500	113800	61400	87600	85499.94	4.21	9683	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	1954	13.74	0.43	12	5.83	6010.00	193696.00	167500	20230417	-50.69	28150	20221013	193.43	167500	-50.69	20230417	71700	15.20	20230817	167500	-50.69	20230417	28150	193.43	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
35	20230825	150257	57	100.00	KOSPI	금융업	N	N	N	N		N	83200	-4400	5	-5.02	10835199400	126364	70.24	87500	89700	83000	113800	61400	87600	85743.53	4.21	6516	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	1968	13.84	0.43	12	5.34	6010.00	193696.00	167500	20230417	-50.33	28150	20221013	195.56	167500	-50.33	20230417	71700	16.04	20230817	167500	-50.33	20230417	28150	195.56	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
36	20230825	140257	57	100.00	KOSPI	금융업	N	N	N	N		N	84100	-3500	5	-4.00	9294675800	107902	59.97	87500	89700	83800	113800	61400	87600	86137.75	4.21	1370	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	1989	13.99	0.43	12	4.56	6010.00	193696.00	167500	20230417	-49.79	28150	20221013	198.76	167500	-49.79	20230417	71700	17.29	20230817	167500	-49.79	20230417	28150	198.76	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
37	20230825	130256	57	100.00	KOSPI	금융업	N	N	N	N		N	85200	-2400	5	-2.74	8079999100	93502	51.97	87500	89700	84800	113800	61400	87600	86413.17	4.21	617	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	2015	14.18	0.44	12	3.95	6010.00	193696.00	167500	20230417	-49.13	28150	20221013	202.66	167500	-49.13	20230417	71700	18.83	20230817	167500	-49.13	20230417	28150	202.66	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
38	20230825	120257	57	100.00	KOSPI	금융업	N	N	N	N		N	85300	-2300	5	-2.63	7136561400	82422	45.81	87500	89700	85100	113800	61400	87600	86583.61	4.21	3407	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	2017	14.19	0.44	12	3.49	6010.00	193696.00	167500	20230417	-49.07	28150	20221013	203.02	167500	-49.07	20230417	71700	18.97	20230817	167500	-49.07	20230417	28150	203.02	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
39	20230825	110257	57	100.00	KOSPI	금융업	N	N	N	N		N	86500	-1100	5	-1.26	5791348900	66733	37.09	87500	89700	85100	113800	61400	87600	86781.87	4.21	6925	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	2046	14.39	0.45	12	2.82	6010.00	193696.00	167500	20230417	-48.36	28150	20221013	207.28	167500	-48.36	20230417	71700	20.64	20230817	167500	-48.36	20230417	28150	207.28	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
40	20230825	100256	57	100.00	KOSPI	금융업	N	N	N	N		N	86200	-1400	5	-1.60	3749193800	43394	24.12	87500	89200	85100	113800	61400	87600	86394.34	4.21	8736	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	2039	14.34	0.45	12	1.83	6010.00	193696.00	167500	20230417	-48.54	28150	20221013	206.22	167500	-48.54	20230417	71700	20.22	20230817	167500	-48.54	20230417	28150	206.22	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
41	20230825	090257	57	100.00	KOSPI	금융업	N	N	N	N		N	89000	1400	2	1.60	417065300	4728	2.63	87500	89200	87500	113800	61400	87600	88233.76	4.21	-429	95800	91700	88600	84500	81400	90150	82950	118	26200	5000	54310	100	1	2365023	2105	14.81	0.46	12	0.20	6010.00	193696.00	167500	20230417	-46.87	28150	20221013	216.16	167500	-46.87	20230417	71700	24.13	20230817	167500	-46.87	20230417	28150	216.16	20221013	2.74	N	012320	5000	118 억	99498	N	N	1	N	00	N
42	20230824	160254	57	100.00	KOSPI	금융업	N	N	N	N		N	87600	-2800	5	-3.10	15806686500	178887	22.66	88300	92700	85500	117500	63300	90400	88361.09	3.29	20287	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2072	14.58	0.45	12	7.56	6010.00	193696.00	167500	20230417	-47.70	28150	20221013	211.19	167500	-47.70	20230417	71700	22.18	20230817	167500	-47.70	20230417	28150	211.19	20221013	3.73	N	012320	5000	118 억	77901	N	N	1	N	00	N
43	20230824	150253	57	100.00	KOSPI	금융업	N	N	N	N		N	87800	-2600	5	-2.88	14896275000	168491	21.34	88300	92700	85500	117500	63300	90400	88409.57	3.29	18311	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2076	14.61	0.45	12	7.12	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	71700	22.45	20230817	167500	-47.58	20230417	28150	211.90	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
44	20230824	140255	57	100.00	KOSPI	금융업	N	N	N	N		N	88300	-2100	5	-2.32	13170092300	148861	18.86	88300	92700	85500	117500	63300	90400	88472.04	3.29	15400	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2088	14.69	0.46	12	6.29	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	71700	23.15	20230817	167500	-47.28	20230417	28150	213.68	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
45	20230824	130255	57	100.00	KOSPI	금융업	N	N	N	N		N	88300	-2100	5	-2.32	12491841500	141213	17.89	88300	92700	85500	117500	63300	90400	88460.59	3.29	14743	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2088	14.69	0.46	12	5.97	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	71700	23.15	20230817	167500	-47.28	20230417	28150	213.68	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
46	20230824	120256	57	100.00	KOSPI	금융업	N	N	N	N		N	87700	-2700	5	-2.99	11590376600	130983	16.59	88300	92700	85500	117500	63300	90400	88487.22	3.29	12186	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2074	14.59	0.45	12	5.54	6010.00	193696.00	167500	20230417	-47.64	28150	20221013	211.55	167500	-47.64	20230417	71700	22.32	20230817	167500	-47.64	20230417	28150	211.55	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
47	20230824	110255	57	100.00	KOSPI	금융업	N	N	N	N		N	88200	-2200	5	-2.43	10284767400	116067	14.70	88300	92700	85500	117500	63300	90400	88610.16	3.29	6205	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2086	14.68	0.46	12	4.91	6010.00	193696.00	167500	20230417	-47.34	28150	20221013	213.32	167500	-47.34	20230417	71700	23.01	20230817	167500	-47.34	20230417	28150	213.32	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
48	20230824	100255	57	100.00	KOSPI	금융업	N	N	N	N		N	88300	-2100	5	-2.32	8822535900	99523	12.61	88300	92700	85500	117500	63300	90400	88647.70	3.29	2936	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2088	14.69	0.46	12	4.21	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	71700	23.15	20230817	167500	-47.28	20230417	28150	213.68	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
49	20230824	090256	57	100.00	KOSPI	금융업	N	N	N	N		N	86600	-3800	5	-4.20	1172361500	13429	1.70	88300	88300	86300	117500	63300	90400	87294.02	3.29	21	117666	104032	96166	82532	74666	100100	78600	118	27100	5000	56040	100	1	2365023	2048	14.41	0.45	12	0.57	6010.00	193696.00	167500	20230417	-48.30	28150	20221013	207.64	167500	-48.30	20230417	71700	20.78	20230817	167500	-48.30	20230417	28150	207.64	20221013	3.73	N	012320	5000	118 억	77901	N	N	0	N	00	N
50	20230823	160254	57	100.00	KOSPI	금융업	N	N	N	N		N	90400	-1600	5	-1.74	78069806100	783544	146.50	92000	109800	88300	119600	64400	92000	99655.31	3.28	452	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2138	15.04	0.47	12	33.13	6010.00	193696.00	167500	20230417	-46.03	28150	20221013	221.14	167500	-46.03	20230417	71700	26.08	20230817	167500	-46.03	20230417	28150	221.14	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
51	20230823	150254	57	100.00	KOSPI	금융업	N	N	N	N		N	91900	-100	5	-0.11	74903180100	748921	140.02	92000	109800	88300	119600	64400	92000	100027.42	3.28	-729	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2173	15.29	0.47	12	31.67	6010.00	193696.00	167500	20230417	-45.13	28150	20221013	226.47	167500	-45.13	20230417	71700	28.17	20230817	167500	-45.13	20230417	28150	226.47	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
52	20230823	140256	57	100.00	KOSPI	금융업	N	N	N	N		N	97700	5700	2	6.20	65810580100	652944	122.08	92000	109800	92000	119600	64400	92000	100806.43	3.28	630	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2311	16.26	0.50	12	27.61	6010.00	193696.00	167500	20230417	-41.67	28150	20221013	247.07	167500	-41.67	20230417	71700	36.26	20230817	167500	-41.67	20230417	28150	247.07	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
53	20230823	130254	57	100.00	KOSPI	금융업	N	N	N	N		N	96600	4600	2	5.00	61061409100	603385	112.81	92000	109800	92000	119600	64400	92000	101216.08	3.28	-1007	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2285	16.07	0.50	12	25.51	6010.00	193696.00	167500	20230417	-42.33	28150	20221013	243.16	167500	-42.33	20230417	71700	34.73	20230817	167500	-42.33	20230417	28150	243.16	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
54	20230823	120256	57	100.00	KOSPI	금융업	N	N	N	N		N	97600	5600	2	6.09	58976286300	582069	108.83	92000	109800	92000	119600	64400	92000	101340.72	3.28	-858	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2308	16.24	0.50	12	24.61	6010.00	193696.00	167500	20230417	-41.73	28150	20221013	246.71	167500	-41.73	20230417	71700	36.12	20230817	167500	-41.73	20230417	28150	246.71	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
55	20230823	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	98300	6300	2	6.85	56706384500	559020	104.52	92000	109800	92000	119600	64400	92000	101458.85	3.28	-654	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2325	16.36	0.51	12	23.64	6010.00	193696.00	167500	20230417	-41.31	28150	20221013	249.20	167500	-41.31	20230417	71700	37.10	20230817	167500	-41.31	20230417	28150	249.20	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
56	20230823	100254	57	100.00	KOSPI	금융업	N	N	N	N		N	100300	8300	2	9.02	48185474200	474339	88.68	92000	109800	92000	119600	64400	92000	101608.33	3.28	-63	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2372	16.69	0.52	12	20.06	6010.00	193696.00	167500	20230417	-40.12	28150	20221013	256.31	167500	-40.12	20230417	71700	39.89	20230817	167500	-40.12	20230417	28150	256.31	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
57	20230823	090257	57	100.00	KOSPI	금융업	N	N	N	N		N	100100	8100	2	8.80	5257650400	54166	10.13	92000	100700	92000	119600	64400	92000	97178.12	3.28	3802	133333	112666	102333	81666	71333	107500	76500	118	27600	5000	57040	100	1	2365023	2367	16.66	0.52	12	2.29	6010.00	193696.00	167500	20230417	-40.24	28150	20221013	255.60	167500	-40.24	20230417	71700	39.61	20230817	167500	-40.24	20230417	28150	255.60	20221013	3.99	N	012320	5000	118 억	77470	N	N	0	N	00	N
58	20230822	160253	54	100.00	KOSPI	금융업	N	N	N	N		N	92000	-39400	4	-29.98	52040242700	524025	62.39	122000	123000	92000	170800	92000	131400	99312.98	3.37	-1043	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2176	15.31	0.47	12	22.16	6010.00	193696.00	167500	20230417	-45.07	28150	20221013	226.82	167500	-45.07	20230417	71700	28.31	20230817	167500	-45.07	20230417	28150	226.82	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
59	20230822	150254	54	100.00	KOSPI	금융업	N	N	N	N		N	92000	-39400	4	-29.98	51662398700	519918	61.90	122000	123000	92000	170800	92000	131400	99344.61	3.37	-1030	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2176	15.31	0.47	12	21.98	6010.00	193696.00	167500	20230417	-45.07	28150	20221013	226.82	167500	-45.07	20230417	71700	28.31	20230817	167500	-45.07	20230417	28150	226.82	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
60	20230822	140255	54	100.00	KOSPI	금융업	N	N	N	N		N	92000	-39400	4	-29.98	48308329200	483649	57.58	122000	123000	92000	170800	92000	131400	99859.95	3.37	-1228	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2176	15.31	0.47	12	20.45	6010.00	193696.00	167500	20230417	-45.07	28150	20221013	226.82	167500	-45.07	20230417	71700	28.31	20230817	167500	-45.07	20230417	28150	226.82	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
61	20230822	130252	54	100.00	KOSPI	금융업	N	N	N	N		N	92100	-39300	5	-29.91	45455412300	452769	53.91	122000	123000	92000	170800	92000	131400	100370.01	3.37	-482	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2178	15.32	0.48	12	19.14	6010.00	193696.00	167500	20230417	-45.01	28150	20221013	227.18	167500	-45.01	20230417	71700	28.45	20230817	167500	-45.01	20230417	28150	227.18	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
62	20230822	120249	54	100.00	KOSPI	금융업	N	N	N	N		N	94600	-36800	5	-28.01	39942103800	393290	46.82	122000	123000	93900	170800	92000	131400	101532.03	3.37	-401	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2237	15.74	0.49	12	16.63	6010.00	193696.00	167500	20230417	-43.52	28150	20221013	236.06	167500	-43.52	20230417	71700	31.94	20230817	167500	-43.52	20230417	28150	236.06	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
63	20230822	110252	54	100.00	KOSPI	금융업	N	N	N	N		N	96500	-34900	5	-26.56	36979513300	362678	43.18	122000	123000	93900	170800	92000	131400	101933.62	3.37	-408	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2282	16.06	0.50	12	15.34	6010.00	193696.00	167500	20230417	-42.39	28150	20221013	242.81	167500	-42.39	20230417	71700	34.59	20230817	167500	-42.39	20230417	28150	242.81	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
64	20230822	100251	54	100.00	KOSPI	금융업	N	N	N	N		N	97400	-34000	5	-25.88	31094207900	301882	35.94	122000	123000	94000	170800	92000	131400	102967.86	3.37	1634	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2304	16.21	0.50	12	12.76	6010.00	193696.00	167500	20230417	-41.85	28150	20221013	246.00	167500	-41.85	20230417	71700	35.84	20230817	167500	-41.85	20230417	28150	246.00	20221013	3.81	N	012320	5000	118 억	79699	N	N	2	N	01	N
65	20230822	090251	54	100.00	KOSPI	금융업	N	N	N	N		N	121100	-10300	5	-7.84	3329798300	27663	3.29	122000	123000	114900	170800	92000	131400	120227.13	3.37	550	141066	136232	126566	121732	112066	138650	124150	118	39400	5000	81460	100	1	2365023	2864	20.15	0.63	12	1.17	6010.00	193696.00	167500	20230417	-27.70	28150	20221013	330.20	167500	-27.70	20230417	71700	68.90	20230817	167500	-27.70	20230417	28150	330.20	20221013	3.81	N	012320	5000	118 억	79699	Y	N	2	N	01	N
66	20230821	160252	57	100.00	KOSPI	금융업	N	N	N	N		N	131400	30300	1	29.97	104996037900	838806	116.39	117500	131400	116900	131400	70800	101100	125171.50	3.67	-8054	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	3108	21.86	0.68	12	35.47	6010.00	193696.00	167500	20230417	-21.55	28150	20221013	366.79	167500	-21.55	20230417	71700	83.26	20230817	167500	-21.55	20230417	28150	366.79	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
67	20230821	150253	57	100.00	KOSPI	금융업	N	N	N	N		N	131400	30300	1	29.97	104730478500	836785	116.11	117500	131400	116900	131400	70800	101100	125158.17	3.67	-8054	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	3108	21.86	0.68	12	35.38	6010.00	193696.00	167500	20230417	-21.55	28150	20221013	366.79	167500	-21.55	20230417	71700	83.26	20230817	167500	-21.55	20230417	28150	366.79	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
68	20230821	140253	57	100.00	KOSPI	금융업	N	N	N	N		N	131400	30300	1	29.97	101328575300	810894	112.52	117500	131400	116900	131400	70800	101100	124959.09	3.67	-8588	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	3108	21.86	0.68	12	34.29	6010.00	193696.00	167500	20230417	-21.55	28150	20221013	366.79	167500	-21.55	20230417	71700	83.26	20230817	167500	-21.55	20230417	28150	366.79	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
69	20230821	130255	57	100.00	KOSPI	금융업	N	N	N	N		N	124500	23400	2	23.15	84271956500	678835	94.19	117500	130000	116900	131400	70800	101100	124142.03	3.67	-2504	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	2944	20.72	0.64	12	28.70	6010.00	193696.00	167500	20230417	-25.67	28150	20221013	342.27	167500	-25.67	20230417	71700	73.64	20230817	167500	-25.67	20230417	28150	342.27	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
70	20230821	120254	57	100.00	KOSPI	금융업	N	N	N	N		N	124700	23600	2	23.34	77821335700	627067	87.01	117500	130000	116900	131400	70800	101100	124103.70	3.67	-2833	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	2949	20.75	0.64	12	26.51	6010.00	193696.00	167500	20230417	-25.55	28150	20221013	342.98	167500	-25.55	20230417	71700	73.92	20230817	167500	-25.55	20230417	28150	342.98	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
71	20230821	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	124000	22900	2	22.65	66173553500	531955	73.81	117500	130000	116900	131400	70800	101100	124396.90	3.67	-1519	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	2933	20.63	0.64	12	22.49	6010.00	193696.00	167500	20230417	-25.97	28150	20221013	340.50	167500	-25.97	20230417	71700	72.94	20230817	167500	-25.97	20230417	28150	340.50	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
72	20230821	100253	57	100.00	KOSPI	금융업	N	N	N	N		N	126600	25500	2	25.22	47455302300	379178	52.61	117500	130000	116900	131400	70800	101100	125153.10	3.67	-1309	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	2994	21.06	0.65	12	16.03	6010.00	193696.00	167500	20230417	-24.42	28150	20221013	349.73	167500	-24.42	20230417	71700	76.57	20230817	167500	-24.42	20230417	28150	349.73	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
73	20230821	090256	57	100.00	KOSPI	금융업	N	N	N	N		N	119700	18600	2	18.40	7318326700	61985	8.60	117500	120800	116900	131400	70800	101100	118066.09	3.67	-1206	117166	109132	93066	85032	68966	113150	89050	118	30300	5000	62680	100	1	2365023	2831	19.92	0.62	12	2.62	6010.00	193696.00	167500	20230417	-28.54	28150	20221013	325.22	167500	-28.54	20230417	71700	66.95	20230817	167500	-28.54	20230417	28150	325.22	20221013	3.92	N	012320	5000	118 억	86760	N	N	2	N	00	N
74	20230818	160253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	23300	1	29.95	67824041300	720547	599.90	81600	101100	77000	101100	54500	77800	94127.68	4.62	-22480	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2391	16.82	0.52	12	30.47	6010.00	193696.00	167500	20230417	-39.64	28150	20221013	259.15	167500	-39.64	20230417	71700	41.00	20230817	167500	-39.64	20230417	28150	259.15	20221013	3.97	N	012320	5000	118 억	109259	N	N	2	N	00	N
75	20230818	150251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	23300	1	29.95	67756809800	719882	599.35	81600	101100	77000	101100	54500	77800	94122.13	4.62	-22479	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2391	16.82	0.52	12	30.44	6010.00	193696.00	167500	20230417	-39.64	28150	20221013	259.15	167500	-39.64	20230417	71700	41.00	20230817	167500	-39.64	20230417	28150	259.15	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
76	20230818	140252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	23300	1	29.95	67678659500	719109	598.70	81600	101100	77000	101100	54500	77800	94114.63	4.62	-22479	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2391	16.82	0.52	12	30.41	6010.00	193696.00	167500	20230417	-39.64	28150	20221013	259.15	167500	-39.64	20230417	71700	41.00	20230817	167500	-39.64	20230417	28150	259.15	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
77	20230818	130249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	23300	1	29.95	67512754400	717468	597.34	81600	101100	77000	101100	54500	77800	94098.65	4.62	-22479	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2391	16.82	0.52	12	30.34	6010.00	193696.00	167500	20230417	-39.64	28150	20221013	259.15	167500	-39.64	20230417	71700	41.00	20230817	167500	-39.64	20230417	28150	259.15	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
78	20230818	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	101100	23300	1	29.95	67218755600	714560	594.92	81600	101100	77000	101100	54500	77800	94070.16	4.62	-22479	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2391	16.82	0.52	12	30.21	6010.00	193696.00	167500	20230417	-39.64	28150	20221013	259.15	167500	-39.64	20230417	71700	41.00	20230817	167500	-39.64	20230417	28150	259.15	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
79	20230818	110251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	99200	21400	2	27.51	58742910800	629846	524.39	81600	101100	77000	101100	54500	77800	93265.54	4.62	-22330	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2346	16.51	0.51	12	26.63	6010.00	193696.00	167500	20230417	-40.78	28150	20221013	252.40	167500	-40.78	20230417	71700	38.35	20230817	167500	-40.78	20230417	28150	252.40	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
80	20230818	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	87300	9500	2	12.21	12590389900	152379	126.87	81600	87800	77000	101100	54500	77800	82625.52	4.62	-10922	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	2065	14.53	0.45	12	6.44	6010.00	193696.00	167500	20230417	-47.88	28150	20221013	210.12	167500	-47.88	20230417	71700	21.76	20230817	167500	-47.88	20230417	28150	210.12	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
81	20230818	090253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81600	3800	2	4.88	1660559600	20182	16.80	81600	84700	81300	101100	54500	77800	82279.46	4.62	-3054	95333	86566	79133	70366	62933	90950	74750	118	23300	5000	48230	100	1	2365023	1930	13.58	0.42	12	0.85	6010.00	193696.00	167500	20230417	-51.28	28150	20221013	189.88	167500	-51.28	20230417	71700	13.81	20230817	167500	-51.28	20230417	28150	189.88	20221013	3.97	N	012320	5000	118 억	109259	N	N	5	N	00	N
82	20230817	160253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77800	4700	2	6.43	9371904500	117553	560.28	72100	87900	71700	95000	51200	73100	79726.83	4.73	-2209	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1840	12.95	0.40	12	4.97	6010.00	193696.00	167500	20230417	-53.55	28150	20221013	176.38	167500	-53.55	20230417	71700	8.51	20230817	167500	-53.55	20230417	28150	176.38	20221013	3.98	N	012320	5000	118 억	111926	N	N	5	N	00	N
83	20230817	150255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77600	4500	2	6.16	8830870200	110573	527.01	72100	87900	71700	95000	51200	73100	79865.29	4.73	-2151	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1835	12.91	0.40	12	4.68	6010.00	193696.00	167500	20230417	-53.67	28150	20221013	175.67	167500	-53.67	20230417	71700	8.23	20230817	167500	-53.67	20230417	28150	175.67	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
84	20230817	140251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79000	5900	2	8.07	6216059000	77119	367.57	72100	87900	71700	95000	51200	73100	80604.54	4.73	-2123	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1868	13.14	0.41	12	3.26	6010.00	193696.00	167500	20230417	-52.84	28150	20221013	180.64	167500	-52.84	20230417	71700	10.18	20230817	167500	-52.84	20230417	28150	180.64	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
85	20230817	130250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73600	500	2	0.68	1101221900	15041	71.69	72100	75000	71700	95000	51200	73100	73214.76	4.73	990	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1741	12.25	0.38	12	0.64	6010.00	193696.00	167500	20230417	-56.06	28150	20221013	161.46	167500	-56.06	20230417	71700	2.65	20230817	167500	-56.06	20230417	28150	161.46	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
86	20230817	120252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	74400	1300	2	1.78	751111900	10304	49.11	72100	74800	71700	95000	51200	73100	72894.96	4.73	-42	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1760	12.38	0.38	12	0.44	6010.00	193696.00	167500	20230417	-55.58	28150	20221013	164.30	167500	-55.58	20230417	71700	3.77	20230817	167500	-55.58	20230417	28150	164.30	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
87	20230817	110253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73000	-100	5	-0.14	531695100	7326	34.92	72100	73500	71700	95000	51200	73100	72575.67	4.73	-983	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1726	12.15	0.38	12	0.31	6010.00	193696.00	167500	20230417	-56.42	28150	20221013	159.33	167500	-56.42	20230417	71700	1.81	20230817	167500	-56.42	20230417	28150	159.33	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
88	20230817	100251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73000	-100	5	-0.14	438304900	6044	28.81	72100	73400	71700	95000	51200	73100	72517.95	4.73	-1003	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1726	12.15	0.38	12	0.26	6010.00	193696.00	167500	20230417	-56.42	28150	20221013	159.33	167500	-56.42	20230417	71700	1.81	20230817	167500	-56.42	20230417	28150	159.33	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
89	20230817	090251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	72500	-600	5	-0.82	30394400	421	2.01	72100	73000	72000	95000	51200	73100	72171.46	4.73	-2	77100	75100	73600	71600	70100	74350	70850	118	21900	5000	45320	100	1	2365023	1715	12.06	0.37	12	0.02	6010.00	193696.00	167500	20230417	-56.72	28150	20221013	157.55	167500	-56.72	20230417	72000	0.69	20230817	167500	-56.72	20230417	28150	157.55	20221013	3.98	N	012320	5000	118 억	111926	N	N	0	N	00	N
90	20230816	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73100	-2500	5	-3.31	1526832200	20866	187.75	74500	75600	72100	98200	53000	75600	73173.26	4.69	1185	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1729	12.16	0.38	12	0.88	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	72100	1.39	20230816	167500	-56.36	20230417	28150	159.68	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
91	20230816	150251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	72300	-3300	5	-4.37	1408983400	19245	173.16	74500	75600	72100	98200	53000	75600	73212.84	4.69	828	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1710	12.03	0.37	12	0.81	6010.00	193696.00	167500	20230417	-56.84	28150	20221013	156.84	167500	-56.84	20230417	72100	0.28	20230816	167500	-56.84	20230417	28150	156.84	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
92	20230816	140250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	72800	-2800	5	-3.70	1135402100	15469	139.18	74500	75600	72600	98200	53000	75600	73398.40	4.69	136	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1722	12.11	0.38	12	0.65	6010.00	193696.00	167500	20230417	-56.54	28150	20221013	158.61	167500	-56.54	20230417	72600	0.28	20230816	167500	-56.54	20230417	28150	158.61	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
93	20230816	130253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	74000	-1600	5	-2.12	954321300	12990	116.88	74500	75600	72700	98200	53000	75600	73465.68	4.69	-64	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1750	12.31	0.38	12	0.55	6010.00	193696.00	167500	20230417	-55.82	28150	20221013	162.88	167500	-55.82	20230417	72700	1.79	20230816	167500	-55.82	20230417	28150	162.88	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
94	20230816	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73600	-2000	5	-2.65	877216700	11946	107.49	74500	75600	72700	98200	53000	75600	73431.65	4.69	241	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1741	12.25	0.38	12	0.51	6010.00	193696.00	167500	20230417	-56.06	28150	20221013	161.46	167500	-56.06	20230417	72700	1.24	20230816	167500	-56.06	20230417	28150	161.46	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
95	20230816	110253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73700	-1900	5	-2.51	764507300	10418	93.74	74500	75600	72700	98200	53000	75600	73383.09	4.69	-63	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1743	12.26	0.38	12	0.44	6010.00	193696.00	167500	20230417	-56.00	28150	20221013	161.81	167500	-56.00	20230417	72700	1.38	20230816	167500	-56.00	20230417	28150	161.81	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
96	20230816	100248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	73100	-2500	5	-3.31	547825000	7455	67.08	74500	75600	72800	98200	53000	75600	73483.95	4.69	-757	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1729	12.16	0.38	12	0.32	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	72800	0.41	20230816	167500	-56.36	20230417	28150	159.68	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
97	20230816	090249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	74600	-1000	5	-1.32	44558300	596	5.36	74500	75600	74400	98200	53000	75600	74760.84	4.69	-239	79000	77300	76300	74600	73600	76800	74100	118	22600	5000	46870	100	1	2365023	1764	12.41	0.39	12	0.03	6010.00	193696.00	167500	20230417	-55.46	28150	20221013	165.01	167500	-55.46	20230417	74400	0.27	20230816	167500	-55.46	20230417	28150	165.01	20221013	4.03	N	012320	5000	118 억	111012	N	N	1	N	00	N
98	20230814	160249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75600	-1000	5	-1.31	814239200	10716	67.92	76600	78000	75300	99500	53700	76600	75982.69	4.82	-2387	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1788	12.58	0.39	12	0.45	6010.00	193696.00	167500	20230417	-54.87	28150	20221013	168.56	167500	-54.87	20230417	75200	0.53	20230808	167500	-54.87	20230417	28150	168.56	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
99	20230814	150248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75400	-1200	5	-1.57	751524100	9887	62.66	76600	78000	75300	99500	53700	76600	76010.50	4.82	-2229	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1783	12.55	0.39	12	0.42	6010.00	193696.00	167500	20230417	-54.99	28150	20221013	167.85	167500	-54.99	20230417	75200	0.27	20230808	167500	-54.99	20230417	28150	167.85	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
100	20230814	140249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75500	-1100	5	-1.44	659076400	8662	54.90	76600	78000	75300	99500	53700	76600	76087.42	4.82	-1915	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1786	12.56	0.39	12	0.37	6010.00	193696.00	167500	20230417	-54.93	28150	20221013	168.21	167500	-54.93	20230417	75200	0.40	20230808	167500	-54.93	20230417	28150	168.21	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
101	20230814	130248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75800	-800	5	-1.04	523811600	6873	43.56	76600	78000	75700	99500	53700	76600	76212.16	4.82	-1297	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1793	12.61	0.39	12	0.29	6010.00	193696.00	167500	20230417	-54.75	28150	20221013	169.27	167500	-54.75	20230417	75200	0.80	20230808	167500	-54.75	20230417	28150	169.27	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
102	20230814	120248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76000	-600	5	-0.78	452366700	5932	37.60	76600	78000	75700	99500	53700	76600	76257.91	4.82	-883	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1797	12.65	0.39	12	0.25	6010.00	193696.00	167500	20230417	-54.63	28150	20221013	169.98	167500	-54.63	20230417	75200	1.06	20230808	167500	-54.63	20230417	28150	169.98	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
103	20230814	110248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76200	-400	5	-0.52	361134000	4732	29.99	76600	78000	75700	99500	53700	76600	76316.57	4.82	-960	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1802	12.68	0.39	12	0.20	6010.00	193696.00	167500	20230417	-54.51	28150	20221013	170.69	167500	-54.51	20230417	75200	1.33	20230808	167500	-54.51	20230417	28150	170.69	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
104	20230814	100247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76000	-600	5	-0.78	239480600	3146	19.94	76600	78000	75700	99500	53700	76600	76120.11	4.82	-697	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1797	12.65	0.39	12	0.13	6010.00	193696.00	167500	20230417	-54.63	28150	20221013	169.98	167500	-54.63	20230417	75200	1.06	20230808	167500	-54.63	20230417	28150	169.98	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
105	20230814	090248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76300	-300	5	-0.39	38493400	502	3.18	76600	78000	76300	99500	53700	76600	76682.38	4.82	-139	79066	77832	76566	75332	74066	78450	75950	118	22900	5000	47490	100	1	2365023	1805	12.70	0.39	12	0.02	6010.00	193696.00	167500	20230417	-54.45	28150	20221013	171.05	167500	-54.45	20230417	75200	1.46	20230808	167500	-54.45	20230417	28150	171.05	20221013	4.05	N	012320	5000	118 억	113878	N	N	1	N	00	N
106	20230811	160247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76600	600	2	0.79	1194378800	15569	129.68	76100	77800	75300	98800	53200	76000	76715.51	4.70	3179	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1812	12.75	0.40	12	0.66	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	75200	1.86	20230808	167500	-54.27	20230417	28150	172.11	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
107	20230811	150245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76800	800	2	1.05	1080303000	14082	117.29	76100	77800	75300	98800	53200	76000	76715.42	4.70	3134	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1816	12.78	0.40	12	0.60	6010.00	193696.00	167500	20230417	-54.15	28150	20221013	172.82	167500	-54.15	20230417	75200	2.13	20230808	167500	-54.15	20230417	28150	172.82	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
108	20230811	140246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77100	1100	2	1.45	998840000	13023	108.47	76100	77800	75300	98800	53200	76000	76698.42	4.70	3104	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1823	12.83	0.40	12	0.55	6010.00	193696.00	167500	20230417	-53.97	28150	20221013	173.89	167500	-53.97	20230417	75200	2.53	20230808	167500	-53.97	20230417	28150	173.89	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
109	20230811	130246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77200	1200	2	1.58	959384200	12512	104.21	76100	77800	75300	98800	53200	76000	76677.40	4.70	3022	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1826	12.85	0.40	12	0.53	6010.00	193696.00	167500	20230417	-53.91	28150	20221013	174.25	167500	-53.91	20230417	75200	2.66	20230808	167500	-53.91	20230417	28150	174.25	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
110	20230811	120245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77600	1600	2	2.11	868497400	11339	94.44	76100	77700	75300	98800	53200	76000	76594.09	4.70	2835	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1835	12.91	0.40	12	0.48	6010.00	193696.00	167500	20230417	-53.67	28150	20221013	175.67	167500	-53.67	20230417	75200	3.19	20230808	167500	-53.67	20230417	28150	175.67	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
111	20230811	110244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76700	700	2	0.92	598325300	7841	65.31	76100	77600	75300	98800	53200	76000	76307.47	4.70	408	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1814	12.76	0.40	12	0.33	6010.00	193696.00	167500	20230417	-54.21	28150	20221013	172.47	167500	-54.21	20230417	75200	1.99	20230808	167500	-54.21	20230417	28150	172.47	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
112	20230811	100242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76100	100	2	0.13	514573800	6748	56.21	76100	77600	75300	98800	53200	76000	76255.94	4.70	-87	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1800	12.66	0.39	12	0.29	6010.00	193696.00	167500	20230417	-54.57	28150	20221013	170.34	167500	-54.57	20230417	75200	1.20	20230808	167500	-54.57	20230417	28150	170.34	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
113	20230811	090245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75700	-300	5	-0.39	36082300	476	3.96	76100	76100	75600	98800	53200	76000	75801.06	4.70	-214	78066	77032	76266	75232	74466	76650	74850	118	22800	5000	47120	100	1	2365023	1790	12.60	0.39	12	0.02	6010.00	193696.00	167500	20230417	-54.81	28150	20221013	168.92	167500	-54.81	20230417	75200	0.66	20230808	167500	-54.81	20230417	28150	168.92	20221013	4.08	N	012320	5000	118 억	111044	N	N	1	N	00	N
114	20230810	160245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76000	-1300	5	-1.68	897760800	11825	130.95	77300	77300	75500	100400	54200	77300	75918.42	4.70	599	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1797	12.65	0.39	12	0.50	6010.00	193696.00	167500	20230417	-54.63	28150	20221013	169.98	167500	-54.63	20230417	75200	1.06	20230808	167500	-54.63	20230417	28150	169.98	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
115	20230810	150243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75900	-1400	5	-1.81	831908300	10957	121.34	77300	77300	75500	100400	54200	77300	75922.69	4.70	589	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1795	12.63	0.39	12	0.46	6010.00	193696.00	167500	20230417	-54.69	28150	20221013	169.63	167500	-54.69	20230417	75200	0.93	20230808	167500	-54.69	20230417	28150	169.63	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
116	20230810	140243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76200	-1100	5	-1.42	601277300	7914	87.64	77300	77300	75500	100400	54200	77300	75973.56	4.70	481	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1802	12.68	0.39	12	0.33	6010.00	193696.00	167500	20230417	-54.51	28150	20221013	170.69	167500	-54.51	20230417	75200	1.33	20230808	167500	-54.51	20230417	28150	170.69	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
117	20230810	130241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76000	-1300	5	-1.68	521290500	6861	75.98	77300	77300	75500	100400	54200	77300	75975.51	4.70	184	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1797	12.65	0.39	12	0.29	6010.00	193696.00	167500	20230417	-54.63	28150	20221013	169.98	167500	-54.63	20230417	75200	1.06	20230808	167500	-54.63	20230417	28150	169.98	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
118	20230810	120243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75800	-1500	5	-1.94	483676600	6366	70.50	77300	77300	75500	100400	54200	77300	75974.56	4.70	106	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1793	12.61	0.39	12	0.27	6010.00	193696.00	167500	20230417	-54.75	28150	20221013	169.27	167500	-54.75	20230417	75200	0.80	20230808	167500	-54.75	20230417	28150	169.27	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
119	20230810	110245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75900	-1400	5	-1.81	395286100	5201	57.60	77300	77300	75500	100400	54200	77300	75997.69	4.70	442	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1795	12.63	0.39	12	0.22	6010.00	193696.00	167500	20230417	-54.69	28150	20221013	169.63	167500	-54.69	20230417	75200	0.93	20230808	167500	-54.69	20230417	28150	169.63	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
120	20230810	100245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75800	-1500	5	-1.94	267236100	3511	38.88	77300	77300	75500	100400	54200	77300	76108.19	4.70	588	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1793	12.61	0.39	12	0.15	6010.00	193696.00	167500	20230417	-54.75	28150	20221013	169.27	167500	-54.75	20230417	75200	0.80	20230808	167500	-54.75	20230417	28150	169.27	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
121	20230810	090243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76300	-1000	5	-1.29	51474800	670	7.42	77300	77300	76100	100400	54200	77300	76815.77	4.70	172	80233	78766	77033	75566	73833	79500	76300	118	23100	5000	47920	100	1	2365023	1805	12.70	0.39	12	0.03	6010.00	193696.00	167500	20230417	-54.45	28150	20221013	171.05	167500	-54.45	20230417	75200	1.46	20230808	167500	-54.45	20230417	28150	171.05	20221013	4.10	N	012320	5000	118 억	111062	N	N	1	N	00	N
122	20230809	160243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77300	800	2	1.05	683053400	8913	45.26	75400	78500	75300	99400	53600	76500	76635.77	4.65	1330	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1828	12.86	0.40	12	0.38	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	75200	2.79	20230808	167500	-53.85	20230417	28150	174.60	20221013	4.10	N	012320	5000	118 억	110083	N	N	1	N	00	N
123	20230809	150241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76700	200	2	0.26	636925100	8314	42.21	75400	78500	75300	99400	53600	76500	76608.86	4.65	1331	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1814	12.76	0.40	12	0.35	6010.00	193696.00	167500	20230417	-54.21	28150	20221013	172.47	167500	-54.21	20230417	75200	1.99	20230808	167500	-54.21	20230417	28150	172.47	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
124	20230809	140241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76400	-100	5	-0.13	572452900	7472	37.94	75400	78500	75300	99400	53600	76500	76613.21	4.65	1261	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1807	12.71	0.39	12	0.32	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	75200	1.60	20230808	167500	-54.39	20230417	28150	171.40	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
125	20230809	130244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77000	500	2	0.65	501283100	6542	33.22	75400	78500	75300	99400	53600	76500	76625.53	4.65	1302	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1821	12.81	0.40	12	0.28	6010.00	193696.00	167500	20230417	-54.03	28150	20221013	173.53	167500	-54.03	20230417	75200	2.39	20230808	167500	-54.03	20230417	28150	173.53	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
126	20230809	120244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76800	300	2	0.39	461627300	6025	30.59	75400	78500	75300	99400	53600	76500	76618.82	4.65	1340	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1816	12.78	0.40	12	0.25	6010.00	193696.00	167500	20230417	-54.15	28150	20221013	172.82	167500	-54.15	20230417	75200	2.13	20230808	167500	-54.15	20230417	28150	172.82	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
127	20230809	110243	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77200	700	2	0.92	420145700	5487	27.86	75400	78500	75300	99400	53600	76500	76571.23	4.65	1467	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1826	12.85	0.40	12	0.23	6010.00	193696.00	167500	20230417	-53.91	28150	20221013	174.25	167500	-53.91	20230417	75200	2.66	20230808	167500	-53.91	20230417	28150	174.25	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
128	20230809	100241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77300	800	2	1.05	332933100	4356	22.12	75400	78500	75300	99400	53600	76500	76430.78	4.65	1229	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1828	12.86	0.40	12	0.18	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	75200	2.79	20230808	167500	-53.85	20230417	28150	174.60	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
129	20230809	090241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75800	-700	5	-0.92	50847000	674	3.42	75400	76000	75300	99400	53600	76500	75426.32	4.65	-32	80300	78400	76800	74900	73300	77600	74100	118	22900	5000	47430	100	1	2365023	1793	12.61	0.39	12	0.03	6010.00	193696.00	167500	20230417	-54.75	28150	20221013	169.27	167500	-54.75	20230417	75200	0.80	20230808	167500	-54.75	20230417	28150	169.27	20221013	4.10	N	012320	5000	118 억	110083	N	N	0	N	00	N
130	20230808	160245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76500	-800	5	-1.03	1442720900	18896	101.51	76600	78700	75200	100400	54200	77300	76345.85	4.64	376	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1809	12.73	0.39	12	0.80	6010.00	193696.00	167500	20230417	-54.33	28150	20221013	171.76	167500	-54.33	20230417	75200	1.73	20230808	167500	-54.33	20230417	28150	171.76	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
131	20230808	150242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76100	-1200	5	-1.55	1298773600	17005	91.35	76600	78700	75200	100400	54200	77300	76371.29	4.64	-206	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1800	12.66	0.39	12	0.72	6010.00	193696.00	167500	20230417	-54.57	28150	20221013	170.34	167500	-54.57	20230417	75200	1.20	20230808	167500	-54.57	20230417	28150	170.34	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
132	20230808	140241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76400	-900	5	-1.16	1037639800	13569	72.89	76600	78700	75200	100400	54200	77300	76466.07	4.64	-1617	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1807	12.71	0.39	12	0.57	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	75200	1.60	20230808	167500	-54.39	20230417	28150	171.40	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
133	20230808	130239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	75600	-1700	5	-2.20	879571300	11484	61.69	76600	78700	75200	100400	54200	77300	76585.67	4.64	-1556	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1788	12.58	0.39	12	0.49	6010.00	193696.00	167500	20230417	-54.87	28150	20221013	168.56	167500	-54.87	20230417	75200	0.53	20230808	167500	-54.87	20230417	28150	168.56	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
134	20230808	120241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76000	-1300	5	-1.68	614079000	7972	42.83	76600	78700	75800	100400	54200	77300	77026.53	4.64	-1393	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1797	12.65	0.39	12	0.34	6010.00	193696.00	167500	20230417	-54.63	28150	20221013	169.98	167500	-54.63	20230417	75500	0.66	20230807	167500	-54.63	20230417	28150	169.98	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
135	20230808	110240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76300	-1000	5	-1.29	462537300	5981	32.13	76600	78700	76300	100400	54200	77300	77334.94	4.64	-722	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1805	12.70	0.39	12	0.25	6010.00	193696.00	167500	20230417	-54.45	28150	20221013	171.05	167500	-54.45	20230417	75500	1.06	20230807	167500	-54.45	20230417	28150	171.05	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
136	20230808	100242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77600	300	2	0.39	287337000	3717	19.97	76600	78700	76600	100400	54200	77300	77303.55	4.64	-63	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1835	12.91	0.40	12	0.16	6010.00	193696.00	167500	20230417	-53.67	28150	20221013	175.67	167500	-53.67	20230417	75500	2.78	20230807	167500	-53.67	20230417	28150	175.67	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
137	20230808	090241	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77700	400	2	0.52	41900800	543	2.92	76600	77800	76600	100400	54200	77300	77140.04	4.64	124	79433	78366	76933	75866	74433	78550	76050	118	23100	5000	47920	100	1	2365023	1838	12.93	0.40	12	0.02	6010.00	193696.00	167500	20230417	-53.61	28150	20221013	176.02	167500	-53.61	20230417	75500	2.91	20230807	167500	-53.61	20230417	28150	176.02	20221013	4.08	N	012320	5000	118 억	109620	N	N	1	N	00	N
138	20230807	160240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77300	-800	5	-1.02	1416594100	18510	120.40	77300	78000	75500	101500	54700	78100	76530.91	4.47	3945	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1828	12.86	0.40	12	0.78	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	75500	2.38	20230807	167500	-53.85	20230417	28150	174.60	20221013	4.07	N	012320	5000	118 억	105814	N	N	1	N	00	N
139	20230807	150239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76600	-1500	5	-1.92	1284887200	16791	109.22	77300	78000	75500	101500	54700	78100	76522.28	4.47	3627	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1812	12.75	0.40	12	0.71	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	75500	1.46	20230807	167500	-54.27	20230417	28150	172.11	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
140	20230807	140242	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76300	-1800	5	-2.30	1133975200	14816	96.37	77300	78000	75500	101500	54700	78100	76537.10	4.47	2554	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1805	12.70	0.39	12	0.63	6010.00	193696.00	167500	20230417	-54.45	28150	20221013	171.05	167500	-54.45	20230417	75500	1.06	20230807	167500	-54.45	20230417	28150	171.05	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
141	20230807	130239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77000	-1100	5	-1.41	957090400	12505	81.34	77300	78000	75500	101500	54700	78100	76536.49	4.47	2195	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1821	12.81	0.40	12	0.53	6010.00	193696.00	167500	20230417	-54.03	28150	20221013	173.53	167500	-54.03	20230417	75500	1.99	20230807	167500	-54.03	20230417	28150	173.53	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
142	20230807	120239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77200	-900	5	-1.15	865127800	11310	73.57	77300	78000	75500	101500	54700	78100	76492.15	4.47	1714	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1826	12.85	0.40	12	0.48	6010.00	193696.00	167500	20230417	-53.91	28150	20221013	174.25	167500	-53.91	20230417	75500	2.25	20230807	167500	-53.91	20230417	28150	174.25	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
143	20230807	110237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	77100	-1000	5	-1.28	714494000	9356	60.86	77300	78000	75500	101500	54700	78100	76367.28	4.47	561	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1823	12.83	0.40	12	0.40	6010.00	193696.00	167500	20230417	-53.97	28150	20221013	173.89	167500	-53.97	20230417	75500	2.12	20230807	167500	-53.97	20230417	28150	173.89	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
144	20230807	100240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76400	-1700	5	-2.18	386496800	5062	32.93	77300	78000	75500	101500	54700	78100	76352.24	4.47	-489	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1807	12.71	0.39	12	0.21	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	75500	1.19	20230807	167500	-54.39	20230417	28150	171.40	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
145	20230807	090240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	76100	-2000	5	-2.56	73803600	960	6.24	77300	78000	76100	101500	54700	78100	76877.48	4.47	-313	81100	79600	78500	77000	75900	79050	76450	118	23400	5000	48420	100	1	2365023	1800	12.66	0.39	12	0.04	6010.00	193696.00	167500	20230417	-54.57	28150	20221013	170.34	167500	-54.57	20230417	76100	0.00	20230807	167500	-54.57	20230417	28150	170.34	20221013	4.07	N	012320	5000	118 억	105814	N	N	0	N	00	N
146	20230804	160238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78100	-1000	5	-1.26	1149545000	14639	83.64	79100	80000	77400	102800	55400	79100	78526.92	4.58	-2536	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1847	13.00	0.40	12	0.62	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	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
147	20230804	150238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78200	-900	5	-1.14	1042017200	13261	75.76	79100	80000	77400	102800	55400	79100	78577.22	4.58	-2658	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1849	13.01	0.40	12	0.56	6010.00	193696.00	167500	20230417	-53.31	28150	20221013	177.80	167500	-53.31	20230417	77300	1.16	20230726	167500	-53.31	20230417	28150	177.80	20221013	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
148	20230804	140240	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78600	-500	5	-0.63	846813900	10767	61.52	79100	80000	77400	102800	55400	79100	78648.63	4.58	-2449	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1859	13.08	0.41	12	0.46	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	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
149	20230804	130238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79400	300	2	0.38	772782400	9826	56.14	79100	80000	77400	102800	55400	79100	78646.28	4.58	-2357	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1878	13.21	0.41	12	0.42	6010.00	193696.00	167500	20230417	-52.60	28150	20221013	182.06	167500	-52.60	20230417	77300	2.72	20230726	167500	-52.60	20230417	28150	182.06	20221013	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
150	20230804	120238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79200	100	2	0.13	736582100	9368	53.52	79100	80000	77400	102800	55400	79100	78627.01	4.58	-2088	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1873	13.18	0.41	12	0.40	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	77300	2.46	20230726	167500	-52.72	20230417	28150	181.35	20221013	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
151	20230804	110238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79000	-100	5	-0.13	624229500	7944	45.39	79100	80000	77400	102800	55400	79100	78578.15	4.58	-1807	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1868	13.14	0.41	12	0.34	6010.00	193696.00	167500	20230417	-52.84	28150	20221013	180.64	167500	-52.84	20230417	77300	2.20	20230726	167500	-52.84	20230417	28150	180.64	20221013	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
152	20230804	100236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79500	400	2	0.51	453362300	5790	33.08	79100	79900	77400	102800	55400	79100	78299.67	4.58	-1236	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1880	13.23	0.41	12	0.24	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	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
153	20230804	090236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78300	-800	5	-1.01	37442000	476	2.72	79100	79900	78300	102800	55400	79100	78651.18	4.58	-258	81033	80066	78733	77766	76433	80550	78250	118	23700	5000	49040	100	1	2365023	1852	13.03	0.40	12	0.02	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	77300	1.29	20230726	167500	-53.25	20230417	28150	178.15	20221013	4.05	N	012320	5000	118 억	108339	N	N	1	N	00	N
154	20230803	160237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79100	-800	5	-1.00	1350981900	17188	71.82	78600	79700	77400	103800	56000	79900	78597.07	4.54	145	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1871	13.16	0.41	12	0.73	6010.00	193696.00	167500	20230417	-52.78	28150	20221013	180.99	167500	-52.78	20230417	77300	2.33	20230726	167500	-52.78	20230417	28150	180.99	20221013	3.94	N	012320	5000	118 억	107482	N	N	1	N	00	N
155	20230803	150238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79000	-900	5	-1.13	1078487300	13714	57.30	78600	79700	77400	103800	56000	79900	78638.95	4.54	-610	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1868	13.14	0.41	12	0.58	6010.00	193696.00	167500	20230417	-52.84	28150	20221013	180.64	167500	-52.84	20230417	77300	2.20	20230726	167500	-52.84	20230417	28150	180.64	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
156	20230803	140235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78800	-1100	5	-1.38	925733400	11781	49.22	78600	79700	77400	103800	56000	79900	78575.58	4.54	-377	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1864	13.11	0.41	12	0.50	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	77300	1.94	20230726	167500	-52.96	20230417	28150	179.93	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
157	20230803	130238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78800	-1100	5	-1.38	834492500	10623	44.39	78600	79700	77400	103800	56000	79900	78551.96	4.54	-332	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1864	13.11	0.41	12	0.45	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	77300	1.94	20230726	167500	-52.96	20230417	28150	179.93	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
158	20230803	120237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78800	-1100	5	-1.38	750642600	9556	39.93	78600	79700	77400	103800	56000	79900	78548.29	4.54	-408	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1864	13.11	0.41	12	0.40	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	77300	1.94	20230726	167500	-52.96	20230417	28150	179.93	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
159	20230803	110235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78200	-1700	5	-2.13	663888700	8450	35.31	78600	79700	77400	103800	56000	79900	78562.59	4.54	-715	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1849	13.01	0.40	12	0.36	6010.00	193696.00	167500	20230417	-53.31	28150	20221013	177.80	167500	-53.31	20230417	77300	1.16	20230726	167500	-53.31	20230417	28150	177.80	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
160	20230803	100235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79100	-800	5	-1.00	466015000	5932	24.79	78600	79700	77400	103800	56000	79900	78553.61	4.54	-216	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1871	13.16	0.41	12	0.25	6010.00	193696.00	167500	20230417	-52.78	28150	20221013	180.99	167500	-52.78	20230417	77300	2.33	20230726	167500	-52.78	20230417	28150	180.99	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
161	20230803	090236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	78900	-1000	5	-1.25	72805400	925	3.86	78600	79300	78200	103800	56000	79900	78674.08	4.54	397	84100	82000	80400	78300	76700	81200	77500	118	23900	5000	49530	100	1	2365023	1866	13.13	0.41	12	0.04	6010.00	193696.00	167500	20230417	-52.90	28150	20221013	180.28	167500	-52.90	20230417	77300	2.07	20230726	167500	-52.90	20230417	28150	180.28	20221013	3.94	N	012320	5000	118 억	107482	N	N	2	N	00	N
162	20230802	160236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79900	-1800	5	-2.20	1903786200	23796	111.24	81500	82500	78800	106200	57200	81700	80002.38	4.66	-2689	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1890	13.29	0.41	12	1.01	6010.00	193696.00	167500	20230417	-52.30	28150	20221013	183.84	167500	-52.30	20230417	77300	3.36	20230726	167500	-52.30	20230417	28150	183.84	20221013	3.98	N	012320	5000	118 억	110118	N	N	2	N	00	N
163	20230802	150238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79300	-2400	5	-2.94	1814137400	22667	105.96	81500	82500	78800	106200	57200	81700	80032.09	4.66	-2747	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1875	13.19	0.41	12	0.96	6010.00	193696.00	167500	20230417	-52.66	28150	20221013	181.71	167500	-52.66	20230417	77300	2.59	20230726	167500	-52.66	20230417	28150	181.71	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
164	20230802	140238	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79200	-2500	5	-3.06	1622058400	20247	94.65	81500	82500	78800	106200	57200	81700	80111.16	4.66	-2743	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1873	13.18	0.41	12	0.86	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	77300	2.46	20230726	167500	-52.72	20230417	28150	181.35	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
165	20230802	130236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79100	-2600	5	-3.18	1330470200	16562	77.42	81500	82500	79000	106200	57200	81700	80330.22	4.66	-2321	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1871	13.16	0.41	12	0.70	6010.00	193696.00	167500	20230417	-52.78	28150	20221013	180.99	167500	-52.78	20230417	77300	2.33	20230726	167500	-52.78	20230417	28150	180.99	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
166	20230802	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79500	-2200	5	-2.69	1111771400	13806	64.54	81500	82500	79200	106200	57200	81700	80525.58	4.66	-919	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1880	13.23	0.41	12	0.58	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	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
167	20230802	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	79600	-2100	5	-2.57	811891000	10036	46.91	81500	82500	79200	106200	57200	81700	80895.46	4.66	-317	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1883	13.24	0.41	12	0.42	6010.00	193696.00	167500	20230417	-52.48	28150	20221013	182.77	167500	-52.48	20230417	77300	2.98	20230726	167500	-52.48	20230417	28150	182.77	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
168	20230802	100235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81400	-300	5	-0.37	501585900	6179	28.88	81500	82500	80500	106200	57200	81700	81173.35	4.66	327	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1925	13.54	0.42	12	0.26	6010.00	193696.00	167500	20230417	-51.40	28150	20221013	189.17	167500	-51.40	20230417	77300	5.30	20230726	167500	-51.40	20230417	28150	189.17	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
169	20230802	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	80700	-1000	5	-1.22	25125200	310	1.45	81500	81500	80600	106200	57200	81700	80979.29	4.66	-126	87366	84532	82566	79732	77766	83550	78750	118	24500	5000	50650	100	1	2365023	1909	13.43	0.42	12	0.01	6010.00	193696.00	167500	20230417	-51.82	28150	20221013	186.68	167500	-51.82	20230417	77300	4.40	20230726	167500	-51.82	20230417	28150	186.68	20221013	3.98	N	012320	5000	118 억	110118	N	N	1	N	00	N
170	20230801	160236	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81700	-1600	5	-1.92	1761136200	21310	127.76	83300	85400	80600	108200	58400	83300	82643.77	4.68	96	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1932	13.59	0.42	12	0.90	6010.00	193696.00	167500	20230417	-51.22	28150	20221013	190.23	167500	-51.22	20230417	77300	5.69	20230726	167500	-51.22	20230417	28150	190.23	20221013	4.01	N	012320	5000	118 억	110567	N	N	1	N	00	N
171	20230801	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81600	-1700	5	-2.04	1664401800	20126	120.66	83300	85400	80600	108200	58400	83300	82698.73	4.68	-290	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1930	13.58	0.42	12	0.85	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	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
172	20230801	140239	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	81400	-1900	5	-2.28	1531887300	18505	110.94	83300	85400	80600	108200	58400	83300	82782.01	4.68	-459	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1925	13.54	0.42	12	0.78	6010.00	193696.00	167500	20230417	-51.40	28150	20221013	189.17	167500	-51.40	20230417	77300	5.30	20230726	167500	-51.40	20230417	28150	189.17	20221013	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
173	20230801	130234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	82600	-700	5	-0.84	1047384000	12555	75.27	83300	85400	81700	108200	58400	83300	83423.77	4.68	-822	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1954	13.74	0.43	12	0.53	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	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
174	20230801	120234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83000	-300	5	-0.36	854792900	10218	61.26	83300	85400	82600	108200	58400	83300	83656.02	4.68	-618	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1963	13.81	0.43	12	0.43	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	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
175	20230801	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83600	300	2	0.36	536366700	6386	38.29	83300	85400	83100	108200	58400	83300	83992.33	4.68	-409	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1977	13.91	0.43	12	0.27	6010.00	193696.00	167500	20230417	-50.09	28150	20221013	196.98	167500	-50.09	20230417	77300	8.15	20230726	167500	-50.09	20230417	28150	196.98	20221013	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
176	20230801	100234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	84500	1200	2	1.44	406002600	4834	28.98	83300	85400	83100	108200	58400	83300	83990.67	4.68	-116	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1998	14.06	0.44	12	0.20	6010.00	193696.00	167500	20230417	-49.55	28150	20221013	200.18	167500	-49.55	20230417	77300	9.31	20230726	167500	-49.55	20230417	28150	200.18	20221013	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N
177	20230801	090232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	83900	600	2	0.72	29275800	350	2.10	83300	84100	83300	108200	58400	83300	83657.40	4.68	-170	86966	85132	83566	81732	80166	86050	82650	118	24900	5000	51640	100	1	2365023	1984	13.96	0.43	12	0.01	6010.00	193696.00	167500	20230417	-49.91	28150	20221013	198.05	167500	-49.91	20230417	77300	8.54	20230726	167500	-49.91	20230417	28150	198.05	20221013	4.01	N	012320	5000	118 억	110567	N	N	0	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History