KissMeData/012630/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	160301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5840	10	2	0.17	493922240	84359	144.97	5840	5980	5790	7570	4090	5830	5855.00	15.80	0	6220	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3489	-67.91	0.14	12	0.14	-86.00	42505.00	7200	20220816	-18.89	5080	20230103	14.96	6990	-16.45	20230310	5080	14.96	20230103	7200	-18.89	20220816	5080	14.96	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	22	N	N
3	20230731	150302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5860	30	2	0.51	485361060	82894	142.45	5840	5980	5790	7570	4090	5830	5855.20	15.80	0	6329	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3501	-68.14	0.14	12	0.14	-86.00	42505.00	7200	20220816	-18.61	5080	20230103	15.35	6990	-16.17	20230310	5080	15.35	20230103	7200	-18.61	20220816	5080	15.35	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
4	20230731	140301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5820	-10	5	-0.17	376687470	64293	110.49	5840	5980	5790	7570	4090	5830	5858.92	15.80	0	6881	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3477	-67.67	0.14	12	0.11	-86.00	42505.00	7200	20220816	-19.17	5080	20230103	14.57	6990	-16.74	20230310	5080	14.57	20230103	7200	-19.17	20220816	5080	14.57	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
5	20230731	130303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	40	2	0.69	231918110	39364	67.65	5840	5980	5800	7570	4090	5830	5891.63	15.80	0	4397	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3507	-68.26	0.14	12	0.07	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
6	20230731	120305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	80	2	1.37	172612740	29286	50.33	5840	5980	5800	7570	4090	5830	5894.04	15.80	0	3381	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3531	-68.72	0.14	12	0.05	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
7	20230731	110305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	70	2	1.20	124281740	21137	36.32	5840	5930	5800	7570	4090	5830	5879.82	15.80	0	6006	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3525	-68.60	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
8	20230731	100305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	40	2	0.69	53801230	9185	15.78	5840	5900	5800	7570	4090	5830	5857.51	15.80	0	-12	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3507	-68.26	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
9	20230731	090302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5840	10	2	0.17	426320	73	0.13	5840	5840	5840	7570	4090	5830	5840.00	15.80	0	-42	5943	5886	5783	5726	5623	5915	5755	2987	1740	5000	4310	10	1	59741721	3489	-67.91	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.89	5080	20230103	14.96	6990	-16.45	20230310	5080	14.96	20230103	7200	-18.89	20220816	5080	14.96	20230103	0.62	N	012630	5000	2987 억	9440289	N	N	19	N	N
10	20230728	160303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5830	140	2	2.46	335937990	58179	63.06	5700	5840	5680	7390	3990	5690	5774.20	15.80	0	700	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3483	-67.79	0.14	12	0.10	-86.00	42505.00	7200	20220816	-19.03	5080	20230103	14.76	6990	-16.60	20230310	5080	14.76	20230103	7200	-19.03	20220816	5080	14.76	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	19	N	N
11	20230728	150302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5810	120	2	2.11	330015390	57161	61.96	5700	5840	5680	7390	3990	5690	5773.44	15.80	0	862	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3471	-67.56	0.14	12	0.10	-86.00	42505.00	7200	20220816	-19.31	5080	20230103	14.37	6990	-16.88	20230310	5080	14.37	20230103	7200	-19.31	20220816	5080	14.37	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
12	20230728	140302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5760	70	2	1.23	302740020	52457	56.86	5700	5840	5680	7390	3990	5690	5771.20	15.80	0	-596	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3441	-66.98	0.14	12	0.09	-86.00	42505.00	7200	20220816	-20.00	5080	20230103	13.39	6990	-17.60	20230310	5080	13.39	20230103	7200	-20.00	20220816	5080	13.39	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
13	20230728	130302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5780	90	2	1.58	177500010	30792	33.38	5700	5820	5680	7390	3990	5690	5764.48	15.80	0	-2098	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3453	-67.21	0.14	12	0.05	-86.00	42505.00	7200	20220816	-19.72	5080	20230103	13.78	6990	-17.31	20230310	5080	13.78	20230103	7200	-19.72	20220816	5080	13.78	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
14	20230728	120300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5780	90	2	1.58	159913240	27759	30.09	5700	5810	5680	7390	3990	5690	5760.77	15.80	0	-2239	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3453	-67.21	0.14	12	0.05	-86.00	42505.00	7200	20220816	-19.72	5080	20230103	13.78	6990	-17.31	20230310	5080	13.78	20230103	7200	-19.72	20220816	5080	13.78	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
15	20230728	110303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5770	80	2	1.41	148676570	25814	27.98	5700	5810	5680	7390	3990	5690	5759.53	15.80	0	-2841	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3447	-67.09	0.14	12	0.04	-86.00	42505.00	7200	20220816	-19.86	5080	20230103	13.58	6990	-17.45	20230310	5080	13.58	20230103	7200	-19.86	20220816	5080	13.58	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
16	20230728	100302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5730	40	2	0.70	76835340	13404	14.53	5700	5790	5680	7390	3990	5690	5732.27	15.80	0	-2261	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3423	-66.63	0.13	12	0.02	-86.00	42505.00	7200	20220816	-20.42	5080	20230103	12.80	6990	-18.03	20230310	5080	12.80	20230103	7200	-20.42	20220816	5080	12.80	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
17	20230728	090303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5720	30	2	0.53	7941150	1392	1.51	5700	5720	5680	7390	3990	5690	5704.85	15.80	0	-1300	5890	5790	5650	5550	5410	5840	5600	2987	1700	5000	4210	10	1	59741721	3417	-66.51	0.13	12	0.00	-86.00	42505.00	7200	20220816	-20.56	5080	20230103	12.60	6990	-18.17	20230310	5080	12.60	20230103	7200	-20.56	20220816	5080	12.60	20230103	0.62	N	012630	5000	2987 억	9439629	N	N	12	N	N
18	20230727	160302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5690	90	2	1.61	522866540	92210	65.18	5510	5750	5510	7280	3920	5600	5670.39	15.82	-20099	-15553	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3399	-66.16	0.13	12	0.15	-86.00	42505.00	7200	20220816	-20.97	5080	20230103	12.01	6990	-18.60	20230310	5080	12.01	20230103	7200	-20.97	20220816	5080	12.01	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	12	N	N
19	20230727	150301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5720	120	2	2.14	442590400	78107	55.21	5510	5750	5510	7280	3920	5600	5666.46	15.82	-20099	-15052	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3417	-66.51	0.13	12	0.13	-86.00	42505.00	7200	20220816	-20.56	5080	20230103	12.60	6990	-18.17	20230310	5080	12.60	20230103	7200	-20.56	20220816	5080	12.60	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
20	20230727	140300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5730	130	2	2.32	402072110	71025	50.21	5510	5750	5510	7280	3920	5600	5660.99	15.82	-20099	-11399	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3423	-66.63	0.13	12	0.12	-86.00	42505.00	7200	20220816	-20.42	5080	20230103	12.80	6990	-18.03	20230310	5080	12.80	20230103	7200	-20.42	20220816	5080	12.80	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
21	20230727	130300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5690	90	2	1.61	353710650	62569	44.23	5510	5710	5510	7280	3920	5600	5653.13	15.82	-20099	-7188	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3399	-66.16	0.13	12	0.10	-86.00	42505.00	7200	20220816	-20.97	5080	20230103	12.01	6990	-18.60	20230310	5080	12.01	20230103	7200	-20.97	20220816	5080	12.01	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
22	20230727	120301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5660	60	2	1.07	229984380	40833	28.86	5510	5710	5510	7280	3920	5600	5632.32	15.82	-20099	-5505	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3381	-65.81	0.13	12	0.07	-86.00	42505.00	7200	20220816	-21.39	5080	20230103	11.42	6990	-19.03	20230310	5080	11.42	20230103	7200	-21.39	20220816	5080	11.42	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
23	20230727	110301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5680	80	2	1.43	163200820	29045	20.53	5510	5690	5510	7280	3920	5600	5618.90	15.82	-20099	-4078	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3393	-66.05	0.13	12	0.05	-86.00	42505.00	7200	20220816	-21.11	5080	20230103	11.81	6990	-18.74	20230310	5080	11.81	20230103	7200	-21.11	20220816	5080	11.81	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
24	20230727	100301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5620	20	2	0.36	108182960	19330	13.66	5510	5660	5510	7280	3920	5600	5596.64	15.82	-20099	1760	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3357	-65.35	0.13	12	0.03	-86.00	42505.00	7200	20220816	-21.94	5080	20230103	10.63	6990	-19.60	20230310	5080	10.63	20230103	7200	-21.94	20220816	5080	10.63	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
25	20230727	090301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5610	10	2	0.18	16503700	2979	2.11	5510	5610	5510	7280	3920	5600	5540.01	15.82	-20099	564	5760	5680	5590	5510	5420	5635	5465	2987	1680	5000	4140	10	1	59741721	3352	-65.23	0.13	12	0.00	-86.00	42505.00	7200	20220816	-22.08	5080	20230103	10.43	6990	-19.74	20230310	5080	10.43	20230103	7200	-22.08	20220816	5080	10.43	20230103	0.64	N	012630	5000	2987 억	9451912	N	N	15	N	N
26	20230726	160259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5600	-160	5	-2.78	785477290	141088	144.33	5630	5670	5500	7480	4040	5760	5567.29	15.85	0	-20874	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3346	-65.12	0.13	12	0.24	-86.00	42505.00	7200	20220816	-22.22	5080	20230103	10.24	6990	-19.89	20230310	5080	10.24	20230103	7200	-22.22	20220816	5080	10.24	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	15	N	N
27	20230726	150301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5560	-200	5	-3.47	767770670	137921	141.09	5630	5670	5500	7480	4040	5760	5566.74	15.85	0	-19364	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3322	-64.65	0.13	12	0.23	-86.00	42505.00	7200	20220816	-22.78	5080	20230103	9.45	6990	-20.46	20230310	5080	9.45	20230103	7200	-22.78	20220816	5080	9.45	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
28	20230726	140301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5530	-230	5	-3.99	699086420	125563	128.45	5630	5670	5500	7480	4040	5760	5567.61	15.85	0	-19108	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3304	-64.30	0.13	12	0.21	-86.00	42505.00	7200	20220816	-23.19	5080	20230103	8.86	6990	-20.89	20230310	5080	8.86	20230103	7200	-23.19	20220816	5080	8.86	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
29	20230726	130258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5590	-170	5	-2.95	616958940	110761	113.31	5630	5670	5500	7480	4040	5760	5570.18	15.85	0	-17522	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3340	-65.00	0.13	12	0.19	-86.00	42505.00	7200	20220816	-22.36	5080	20230103	10.04	6990	-20.03	20230310	5080	10.04	20230103	7200	-22.36	20220816	5080	10.04	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
30	20230726	120300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5590	-170	5	-2.95	525183280	94354	96.52	5630	5670	5500	7480	4040	5760	5566.09	15.85	0	-12710	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3340	-65.00	0.13	12	0.16	-86.00	42505.00	7200	20220816	-22.36	5080	20230103	10.04	6990	-20.03	20230310	5080	10.04	20230103	7200	-22.36	20220816	5080	10.04	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
31	20230726	110259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5560	-200	5	-3.47	484791640	87099	89.10	5630	5670	5500	7480	4040	5760	5565.98	15.85	0	-10377	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3322	-64.65	0.13	12	0.15	-86.00	42505.00	7200	20220816	-22.78	5080	20230103	9.45	6990	-20.46	20230310	5080	9.45	20230103	7200	-22.78	20220816	5080	9.45	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
32	20230726	100300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5600	-160	5	-2.78	295926430	53028	54.25	5630	5670	5500	7480	4040	5760	5580.57	15.85	0	-6283	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3346	-65.12	0.13	12	0.09	-86.00	42505.00	7200	20220816	-22.22	5080	20230103	10.24	6990	-19.89	20230310	5080	10.24	20230103	7200	-22.22	20220816	5080	10.24	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
33	20230726	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5640	-120	5	-2.08	28173170	5000	5.11	5630	5670	5630	7480	4040	5760	5634.63	15.85	0	52	5960	5860	5750	5650	5540	5805	5595	2987	1720	5000	4260	10	1	59741721	3369	-65.58	0.13	12	0.01	-86.00	42505.00	7200	20220816	-21.67	5080	20230103	11.02	6990	-19.31	20230310	5080	11.02	20230103	7200	-21.67	20220816	5080	11.02	20230103	0.64	N	012630	5000	2987 억	9472011	N	N	4	N	N
34	20230725	160258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5760	-40	5	-0.69	555881950	97736	126.12	5850	5850	5640	7540	4060	5800	5687.56	15.86	0	-5589	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3441	-66.98	0.14	12	0.16	-86.00	42505.00	7200	20220816	-20.00	5080	20230103	13.39	6990	-17.60	20230310	5080	13.39	20230103	7200	-20.00	20220816	5080	13.39	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	4	N	N
35	20230725	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5720	-80	5	-1.38	536155620	94284	121.66	5850	5850	5640	7540	4060	5800	5686.60	15.86	0	-4940	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3417	-66.51	0.13	12	0.16	-86.00	42505.00	7200	20220816	-20.56	5080	20230103	12.60	6990	-18.17	20230310	5080	12.60	20230103	7200	-20.56	20220816	5080	12.60	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
36	20230725	140256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5680	-120	5	-2.07	440647000	77463	99.96	5850	5850	5640	7540	4060	5800	5688.48	15.86	0	-2635	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3393	-66.05	0.13	12	0.13	-86.00	42505.00	7200	20220816	-21.11	5080	20230103	11.81	6990	-18.74	20230310	5080	11.81	20230103	7200	-21.11	20220816	5080	11.81	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
37	20230725	130258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5680	-120	5	-2.07	264247340	46295	59.74	5850	5850	5670	7540	4060	5800	5707.90	15.86	0	-4300	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3393	-66.05	0.13	12	0.08	-86.00	42505.00	7200	20220816	-21.11	5080	20230103	11.81	6990	-18.74	20230310	5080	11.81	20230103	7200	-21.11	20220816	5080	11.81	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
38	20230725	120258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5680	-120	5	-2.07	235761890	41284	53.27	5850	5850	5670	7540	4060	5800	5710.73	15.86	0	-4941	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3393	-66.05	0.13	12	0.07	-86.00	42505.00	7200	20220816	-21.11	5080	20230103	11.81	6990	-18.74	20230310	5080	11.81	20230103	7200	-21.11	20220816	5080	11.81	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
39	20230725	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5680	-120	5	-2.07	219508660	38426	49.59	5850	5850	5670	7540	4060	5800	5712.50	15.86	0	-5420	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3393	-66.05	0.13	12	0.06	-86.00	42505.00	7200	20220816	-21.11	5080	20230103	11.81	6990	-18.74	20230310	5080	11.81	20230103	7200	-21.11	20220816	5080	11.81	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
40	20230725	100257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5700	-100	5	-1.72	89756570	15712	20.27	5850	5850	5680	7540	4060	5800	5712.61	15.86	0	-2677	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3405	-66.28	0.13	12	0.03	-86.00	42505.00	7200	20220816	-20.83	5080	20230103	12.20	6990	-18.45	20230310	5080	12.20	20230103	7200	-20.83	20220816	5080	12.20	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
41	20230725	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5800	0	3	0.00	3506990	601	0.78	5850	5850	5800	7540	4060	5800	5835.26	15.86	0	-238	6006	5902	5816	5712	5626	5860	5670	2987	1740	5000	4290	10	1	59741721	3465	-67.44	0.14	12	0.00	-86.00	42505.00	7200	20220816	-19.44	5080	20230103	14.17	6990	-17.02	20230310	5080	14.17	20230103	7200	-19.44	20220816	5080	14.17	20230103	0.64	N	012630	5000	2987 억	9477371	N	N	2	N	N
42	20230724	160257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5800	-120	5	-2.03	447285950	77396	185.31	5920	5920	5730	7690	4150	5920	5779.19	15.88	0	-13104	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3465	-67.44	0.14	12	0.13	-86.00	42505.00	7200	20220816	-19.44	5080	20230103	14.17	6990	-17.02	20230310	5080	14.17	20230103	7200	-19.44	20220816	5080	14.17	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	2	N	N
43	20230724	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5750	-170	5	-2.87	371646130	64281	153.91	5920	5920	5750	7690	4150	5920	5781.59	15.88	0	-10865	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3435	-66.86	0.14	12	0.11	-86.00	42505.00	7200	20220816	-20.14	5080	20230103	13.19	6990	-17.74	20230310	5080	13.19	20230103	7200	-20.14	20220816	5080	13.19	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
44	20230724	140255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5770	-150	5	-2.53	315259080	54495	130.48	5920	5920	5750	7690	4150	5920	5785.10	15.88	0	-12019	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3447	-67.09	0.14	12	0.09	-86.00	42505.00	7200	20220816	-19.86	5080	20230103	13.58	6990	-17.45	20230310	5080	13.58	20230103	7200	-19.86	20220816	5080	13.58	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
45	20230724	130256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5780	-140	5	-2.36	230670010	39818	95.34	5920	5920	5770	7690	4150	5920	5793.11	15.88	0	-9457	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3453	-67.21	0.14	12	0.07	-86.00	42505.00	7200	20220816	-19.72	5080	20230103	13.78	6990	-17.31	20230310	5080	13.78	20230103	7200	-19.72	20220816	5080	13.78	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
46	20230724	120255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5770	-150	5	-2.53	188661740	32544	77.92	5920	5920	5770	7690	4150	5920	5797.13	15.88	0	-8811	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3447	-67.09	0.14	12	0.05	-86.00	42505.00	7200	20220816	-19.86	5080	20230103	13.58	6990	-17.45	20230310	5080	13.58	20230103	7200	-19.86	20220816	5080	13.58	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
47	20230724	110258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5780	-140	5	-2.36	142697440	24595	58.89	5920	5920	5770	7690	4150	5920	5801.89	15.88	0	-8563	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3453	-67.21	0.14	12	0.04	-86.00	42505.00	7200	20220816	-19.72	5080	20230103	13.78	6990	-17.31	20230310	5080	13.78	20230103	7200	-19.72	20220816	5080	13.78	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
48	20230724	100254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5800	-120	5	-2.03	94135290	16198	38.78	5920	5920	5780	7690	4150	5920	5811.54	15.88	0	-6934	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3465	-67.44	0.14	12	0.03	-86.00	42505.00	7200	20220816	-19.44	5080	20230103	14.17	6990	-17.02	20230310	5080	14.17	20230103	7200	-19.44	20220816	5080	14.17	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
49	20230724	090255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-50	5	-0.84	1183110	201	0.48	5920	5920	5870	7690	4150	5920	5886.12	15.88	0	-16	5980	5950	5900	5870	5820	5960	5880	2987	1770	5000	4380	10	1	59741721	3507	-68.26	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.64	N	012630	5000	2987 억	9487976	N	N	0	N	N
50	20230721	160254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	0	3	0.00	245763280	41758	143.99	5920	5930	5850	7690	4150	5920	5885.42	15.88	0	1351	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3537	-68.84	0.14	12	0.07	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
51	20230721	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-30	5	-0.51	228578130	38848	133.96	5920	5930	5850	7690	4150	5920	5883.91	15.88	0	2218	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3519	-68.49	0.14	12	0.07	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
52	20230721	140254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-30	5	-0.51	171326310	29095	100.33	5920	5930	5850	7690	4150	5920	5888.51	15.88	0	586	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3519	-68.49	0.14	12	0.05	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
53	20230721	130254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-30	5	-0.51	149758130	25430	87.69	5920	5930	5850	7690	4150	5920	5889.03	15.88	0	-969	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3519	-68.49	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
54	20230721	120257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-40	5	-0.68	119823570	20357	70.20	5920	5930	5850	7690	4150	5920	5886.11	15.88	0	-560	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3513	-68.37	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
55	20230721	110256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	-20	5	-0.34	109225710	18559	64.00	5920	5930	5850	7690	4150	5920	5885.32	15.88	0	-425	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3525	-68.60	0.14	12	0.03	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
56	20230721	100256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5870	-50	5	-0.84	77662360	13208	45.54	5920	5920	5850	7690	4150	5920	5879.95	15.88	0	-1884	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3507	-68.26	0.14	12	0.02	-86.00	42505.00	7200	20220816	-18.47	5080	20230103	15.55	6990	-16.02	20230310	5080	15.55	20230103	7200	-18.47	20220816	5080	15.55	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
57	20230721	090256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5890	-30	5	-0.51	981800	166	0.57	5920	5920	5890	7690	4150	5920	5914.46	15.88	0	-40	6080	6000	5930	5850	5780	6040	5890	2987	1770	5000	4380	10	1	59741721	3519	-68.49	0.14	12	0.00	-86.00	42505.00	7200	20220816	-18.19	5080	20230103	15.94	6990	-15.74	20230310	5080	15.94	20230103	7200	-18.19	20220816	5080	15.94	20230103	0.66	N	012630	5000	2987 억	9486017	N	N	29	N	N
58	20230720	160254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	-10	5	-0.17	171701300	28988	33.28	5860	6010	5860	7700	4160	5930	5923.19	15.89	0	-5201	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3537	-68.84	0.14	12	0.05	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	29	N	N
59	20230720	150253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	-30	5	-0.51	155905400	26317	30.21	5860	6010	5860	7700	4160	5930	5924.13	15.89	0	-4260	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3525	-68.60	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
60	20230720	140253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5900	-30	5	-0.51	135655810	22887	26.27	5860	6010	5860	7700	4160	5930	5927.20	15.89	0	-3925	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3525	-68.60	0.14	12	0.04	-86.00	42505.00	7200	20220816	-18.06	5080	20230103	16.14	6990	-15.59	20230310	5080	16.14	20230103	7200	-18.06	20220816	5080	16.14	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
61	20230720	130254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	-20	5	-0.34	107425590	18111	20.79	5860	6010	5860	7700	4160	5930	5931.51	15.89	0	-3211	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3531	-68.72	0.14	12	0.03	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
62	20230720	120256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	-20	5	-0.34	96646410	16287	18.70	5860	6010	5860	7700	4160	5930	5933.96	15.89	0	-3414	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3531	-68.72	0.14	12	0.03	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
63	20230720	110254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	-10	5	-0.17	88196710	14858	17.06	5860	6010	5860	7700	4160	5930	5935.97	15.89	0	-3666	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3537	-68.84	0.14	12	0.02	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
64	20230720	100252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5920	-10	5	-0.17	66466580	11187	12.84	5860	6010	5860	7700	4160	5930	5941.41	15.89	0	-3195	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3537	-68.84	0.14	12	0.02	-86.00	42505.00	7200	20220816	-17.78	5080	20230103	16.54	6990	-15.31	20230310	5080	16.54	20230103	7200	-17.78	20220816	5080	16.54	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
65	20230720	090252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5970	40	2	0.67	21887020	3668	4.21	5860	6010	5860	7700	4160	5930	5967.02	15.89	0	-1679	6070	6000	5920	5850	5770	5960	5810	2987	1770	5000	4380	10	1	59741721	3567	-69.42	0.14	12	0.01	-86.00	42505.00	7200	20220816	-17.08	5080	20230103	17.52	6990	-14.59	20230310	5080	17.52	20230103	7200	-17.08	20220816	5080	17.52	20230103	0.67	N	012630	5000	2987 억	9490534	N	N	471	N	N
66	20230719	160258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5930	-20	5	-0.34	513939050	87105	155.22	5950	5990	5840	7730	4170	5950	5900.19	15.86	0	15852	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3543	-68.95	0.14	12	0.15	-86.00	42505.00	7200	20220816	-17.64	5080	20230103	16.73	6990	-15.16	20230310	5080	16.73	20230103	7200	-17.64	20220816	5080	16.73	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	471	N	N
67	20230719	150256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5950	0	3	0.00	499920580	84745	151.01	5950	5990	5840	7730	4170	5950	5899.12	15.86	0	16250	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3555	-69.19	0.14	12	0.14	-86.00	42505.00	7200	20220816	-17.36	5080	20230103	17.13	6990	-14.88	20230310	5080	17.13	20230103	7200	-17.36	20220816	5080	17.13	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
68	20230719	140258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	-40	5	-0.67	447878700	75951	135.34	5950	5990	5840	7730	4170	5950	5896.94	15.86	0	13728	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3531	-68.72	0.14	12	0.13	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
69	20230719	130254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5880	-70	5	-1.18	340497900	57723	102.86	5950	5990	5840	7730	4170	5950	5898.83	15.86	0	9879	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3513	-68.37	0.14	12	0.10	-86.00	42505.00	7200	20220816	-18.33	5080	20230103	15.75	6990	-15.88	20230310	5080	15.75	20230103	7200	-18.33	20220816	5080	15.75	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
70	20230719	120256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5910	-40	5	-0.67	140900230	23761	42.34	5950	5990	5900	7730	4170	5950	5929.89	15.86	0	-813	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3531	-68.72	0.14	12	0.04	-86.00	42505.00	7200	20220816	-17.92	5080	20230103	16.34	6990	-15.45	20230310	5080	16.34	20230103	7200	-17.92	20220816	5080	16.34	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
71	20230719	110256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5940	-10	5	-0.17	110083870	18551	33.06	5950	5990	5900	7730	4170	5950	5934.12	15.86	0	-1214	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3549	-69.07	0.14	12	0.03	-86.00	42505.00	7200	20220816	-17.50	5080	20230103	16.93	6990	-15.02	20230310	5080	16.93	20230103	7200	-17.50	20220816	5080	16.93	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
72	20230719	100255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5950	0	3	0.00	45401140	7648	13.63	5950	5990	5900	7730	4170	5950	5936.34	15.86	0	-1996	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3555	-69.19	0.14	12	0.01	-86.00	42505.00	7200	20220816	-17.36	5080	20230103	17.13	6990	-14.88	20230310	5080	17.13	20230103	7200	-17.36	20220816	5080	17.13	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
73	20230719	090257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5950	0	3	0.00	2113090	355	0.63	5950	5990	5950	7730	4170	5950	5952.37	15.86	0	-108	6096	6022	5986	5912	5876	6005	5895	2987	1780	5000	4400	10	1	59741721	3555	-69.19	0.14	12	0.00	-86.00	42505.00	7200	20220816	-17.36	5080	20230103	17.13	6990	-14.88	20230310	5080	17.13	20230103	7200	-17.36	20220816	5080	17.13	20230103	0.67	N	012630	5000	2987 억	9475583	N	N	404	N	N
74	20230718	160255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5950	-110	5	-1.82	335618680	56113	76.65	6020	6060	5950	7870	4250	6060	5981.12	15.88	0	-9291	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3555	-69.19	0.14	12	0.09	-86.00	42505.00	7200	20220816	-17.36	5080	20230103	17.13	6990	-14.88	20230310	5080	17.13	20230103	7200	-17.36	20220816	5080	17.13	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	404	N	N
75	20230718	150255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5980	-80	5	-1.32	310241400	51855	70.83	6020	6060	5950	7870	4250	6060	5982.86	15.88	0	-9645	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3573	-69.53	0.14	12	0.09	-86.00	42505.00	7200	20220816	-16.94	5080	20230103	17.72	6990	-14.45	20230310	5080	17.72	20230103	7200	-16.94	20220816	5080	17.72	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
76	20230718	140253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5970	-90	5	-1.49	274341790	45844	62.62	6020	6060	5950	7870	4250	6060	5984.25	15.88	0	-10253	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3567	-69.42	0.14	12	0.08	-86.00	42505.00	7200	20220816	-17.08	5080	20230103	17.52	6990	-14.59	20230310	5080	17.52	20230103	7200	-17.08	20220816	5080	17.52	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
77	20230718	130254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5980	-80	5	-1.32	222662200	37185	50.79	6020	6060	5950	7870	4250	6060	5987.96	15.88	0	-11164	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3573	-69.53	0.14	12	0.06	-86.00	42505.00	7200	20220816	-16.94	5080	20230103	17.72	6990	-14.45	20230310	5080	17.72	20230103	7200	-16.94	20220816	5080	17.72	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
78	20230718	120255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5980	-80	5	-1.32	204970430	34225	46.75	6020	6060	5950	7870	4250	6060	5988.91	15.88	0	-11107	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3573	-69.53	0.14	12	0.06	-86.00	42505.00	7200	20220816	-16.94	5080	20230103	17.72	6990	-14.45	20230310	5080	17.72	20230103	7200	-16.94	20220816	5080	17.72	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
79	20230718	110255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5980	-80	5	-1.32	173898050	29027	39.65	6020	6060	5950	7870	4250	6060	5990.91	15.88	0	-10127	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3573	-69.53	0.14	12	0.05	-86.00	42505.00	7200	20220816	-16.94	5080	20230103	17.72	6990	-14.45	20230310	5080	17.72	20230103	7200	-16.94	20220816	5080	17.72	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
80	20230718	100253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	5970	-90	5	-1.49	103021630	17153	23.43	6020	6060	5960	7870	4250	6060	6006.04	15.88	0	-6955	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3567	-69.42	0.14	12	0.03	-86.00	42505.00	7200	20220816	-17.08	5080	20230103	17.52	6990	-14.59	20230310	5080	17.52	20230103	7200	-17.08	20220816	5080	17.52	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
81	20230718	090253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	-40	5	-0.66	999320	166	0.23	6020	6020	6020	7870	4250	6060	6020.00	15.88	0	5	6206	6132	6066	5992	5926	6100	5960	2987	1810	5000	4480	10	1	59741721	3596	-70.00	0.14	12	0.00	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.67	N	012630	5000	2987 억	9484431	N	N	73	N	N
82	20230717	160255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-50	5	-0.82	442654560	73208	185.42	6100	6140	6000	7940	4280	6110	6046.53	15.86	0	-22257	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3620	-70.47	0.14	12	0.12	-86.00	42505.00	7200	20220816	-15.83	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7200	-15.83	20220816	5080	19.29	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	73	N	N
83	20230717	150253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	-70	5	-1.15	427308660	70664	178.98	6100	6140	6000	7940	4280	6110	6047.05	15.86	0	-21374	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3608	-70.23	0.14	12	0.12	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7200	-16.11	20220816	5080	18.90	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
84	20230717	140254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	-90	5	-1.47	352145550	58204	147.42	6100	6140	6000	7940	4280	6110	6050.20	15.86	0	-25732	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3596	-70.00	0.14	12	0.10	-86.00	42505.00	7200	20220816	-16.39	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	7200	-16.39	20220816	5080	18.50	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
85	20230717	130251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6000	-110	5	-1.80	281873300	46528	117.85	6100	6140	6000	7940	4280	6110	6058.14	15.86	0	-19990	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3585	-69.77	0.14	12	0.08	-86.00	42505.00	7200	20220816	-16.67	5080	20230103	18.11	6990	-14.16	20230310	5080	18.11	20230103	7200	-16.67	20220816	5080	18.11	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
86	20230717	120255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6040	-70	5	-1.15	220974530	36405	92.21	6100	6140	6030	7940	4280	6110	6069.90	15.86	0	-13948	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3608	-70.23	0.14	12	0.06	-86.00	42505.00	7200	20220816	-16.11	5080	20230103	18.90	6990	-13.59	20230310	5080	18.90	20230103	7200	-16.11	20220816	5080	18.90	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
87	20230717	110252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-50	5	-0.82	124321760	20418	51.71	6100	6140	6060	7940	4280	6110	6088.83	15.86	0	-6785	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3620	-70.47	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.83	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	7200	-15.83	20220816	5080	19.29	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
88	20230717	100253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-20	5	-0.33	67515400	11077	28.06	6100	6140	6080	7940	4280	6110	6095.10	15.86	0	-2940	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3638	-70.81	0.14	12	0.02	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7200	-15.42	20220816	5080	19.88	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
89	20230717	090253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	0	3	0.00	6387330	1047	2.65	6100	6110	6100	7940	4280	6110	6100.60	15.86	0	-292	6190	6150	6110	6070	6030	6130	6050	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.00	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.67	N	012630	5000	2987 억	9473324	N	N	105	N	N
90	20230714	160251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-10	5	-0.16	240895010	39480	141.16	6120	6150	6070	7950	4290	6120	6101.70	15.86	0	-2265	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	105	N	N
91	20230714	150253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-30	5	-0.49	236695630	38792	138.70	6120	6150	6070	7950	4290	6120	6101.66	15.86	0	-2524	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3638	-70.81	0.14	12	0.06	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7200	-15.42	20220816	5080	19.88	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
92	20230714	140254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	0	3	0.00	192503310	31540	112.77	6120	6150	6070	7950	4290	6120	6103.47	15.86	0	-5004	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.05	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
93	20230714	130250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-20	5	-0.33	163819320	26838	95.96	6120	6150	6070	7950	4290	6120	6104.01	15.86	0	-5231	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.28	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7200	-15.28	20220816	5080	20.08	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
94	20230714	120251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-20	5	-0.33	141319350	23144	82.75	6120	6150	6070	7950	4290	6120	6106.09	15.86	0	-5437	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.28	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7200	-15.28	20220816	5080	20.08	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
95	20230714	110252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-20	5	-0.33	117784310	19292	68.98	6120	6150	6070	7950	4290	6120	6105.34	15.86	0	-5792	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.28	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7200	-15.28	20220816	5080	20.08	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
96	20230714	100254	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-40	5	-0.65	85207010	13948	49.87	6120	6150	6070	7950	4290	6120	6108.91	15.86	0	-4619	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3632	-70.70	0.14	12	0.02	-86.00	42505.00	7200	20220816	-15.56	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	7200	-15.56	20220816	5080	19.69	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
97	20230714	090252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-10	5	-0.16	5725430	938	3.35	6120	6120	6100	7950	4290	6120	6103.87	15.86	0	-31	6213	6166	6133	6086	6053	6160	6080	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.00	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.66	N	012630	5000	2987 억	9474944	N	N	881	N	N
98	20230713	160252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-10	5	-0.16	171292920	27953	115.28	6120	6180	6100	7960	4300	6130	6127.89	15.86	0	-3824	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3656	-71.16	0.14	12	0.05	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	881	N	N
99	20230713	150250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	0	3	0.00	157433760	25689	105.94	6120	6180	6100	7960	4300	6130	6128.45	15.86	0	-3724	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3662	-71.28	0.14	12	0.04	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
100	20230713	140250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-10	5	-0.16	148254230	24191	99.76	6120	6180	6100	7960	4300	6130	6128.49	15.86	0	-3535	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3656	-71.16	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
101	20230713	130250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-10	5	-0.16	115408150	18829	77.65	6120	6180	6100	7960	4300	6130	6129.28	15.86	0	-442	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3656	-71.16	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
102	20230713	120248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-10	5	-0.16	79980290	13048	53.81	6120	6180	6100	7960	4300	6130	6129.70	15.86	0	-21	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3656	-71.16	0.14	12	0.02	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
103	20230713	110251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	20	2	0.33	58311620	9513	39.23	6120	6180	6100	7960	4300	6130	6129.68	15.86	0	365	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3674	-71.51	0.14	12	0.02	-86.00	42505.00	7200	20220816	-14.58	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7200	-14.58	20220816	5080	21.06	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
104	20230713	100251	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	0	3	0.00	35088890	5727	23.62	6120	6180	6100	7960	4300	6130	6126.92	15.86	0	207	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3662	-71.28	0.14	12	0.01	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
105	20230713	090231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	0	3	0.00	1898740	310	1.28	6120	6130	6120	7960	4300	6130	6124.97	15.86	0	8	6190	6160	6130	6100	6070	6145	6085	2987	1830	5000	4530	10	1	59741721	3662	-71.28	0.14	12	0.00	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9477824	N	N	52	N	N
106	20230712	160248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-10	5	-0.16	147875650	24117	36.33	6140	6160	6100	7980	4300	6140	6131.59	15.87	0	-3444	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3662	-71.28	0.14	12	0.04	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	52	N	N
107	20230712	150248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-10	5	-0.16	141512840	23080	34.77	6140	6160	6100	7980	4300	6140	6131.41	15.87	0	-3586	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3662	-71.28	0.14	12	0.04	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
108	20230712	140246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	0	3	0.00	124418560	20293	30.57	6140	6160	6100	7980	4300	6140	6131.11	15.87	0	-3957	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3668	-71.40	0.14	12	0.03	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
109	20230712	130248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	0	3	0.00	97850720	15958	24.04	6140	6160	6100	7980	4300	6140	6131.77	15.87	0	-3959	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3668	-71.40	0.14	12	0.03	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
110	20230712	120248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	0	3	0.00	81013130	13217	19.91	6140	6160	6100	7980	4300	6140	6129.46	15.87	0	-3714	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3668	-71.40	0.14	12	0.02	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
111	20230712	110248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-30	5	-0.49	52596910	8582	12.93	6140	6160	6100	7980	4300	6140	6128.75	15.87	0	-2796	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3650	-71.05	0.14	12	0.01	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
112	20230712	100250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-10	5	-0.16	26209390	4270	6.43	6140	6160	6100	7980	4300	6140	6138.03	15.87	0	-1288	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3662	-71.28	0.14	12	0.01	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
113	20230712	090248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6160	20	2	0.33	1092950	178	0.27	6140	6160	6140	7980	4300	6140	6140.17	15.87	0	3	6246	6192	6106	6052	5966	6150	6010	2987	1840	5000	4540	10	1	59741721	3680	-71.63	0.14	12	0.00	-86.00	42505.00	7200	20220816	-14.44	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	7200	-14.44	20220816	5080	21.26	20230103	0.66	N	012630	5000	2987 억	9481277	N	N	73	N	N
114	20230711	160246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	20	2	0.33	404792660	66382	165.83	6150	6160	6020	7950	4290	6120	6097.93	15.86	0	2811	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3668	-71.40	0.14	12	0.11	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	73	N	N
115	20230711	150245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	10	2	0.16	386432460	63371	158.31	6150	6160	6020	7950	4290	6120	6097.94	15.86	0	1718	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3662	-71.28	0.14	12	0.11	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
116	20230711	140244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-30	5	-0.49	235684070	38574	96.37	6150	6160	6070	7950	4290	6120	6109.92	15.86	0	-4387	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3638	-70.81	0.14	12	0.06	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7200	-15.42	20220816	5080	19.88	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
117	20230711	130243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-10	5	-0.16	122302640	19976	49.90	6150	6160	6100	7950	4290	6120	6122.48	15.86	0	-4640	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
118	20230711	120246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	0	3	0.00	95663570	15623	39.03	6150	6160	6100	7950	4290	6120	6123.25	15.86	0	-4214	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3656	-71.16	0.14	12	0.03	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
119	20230711	110248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-10	5	-0.16	78538360	12823	32.03	6150	6160	6100	7950	4290	6120	6124.80	15.86	0	-3827	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3650	-71.05	0.14	12	0.02	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
120	20230711	100247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	20	2	0.33	39363480	6417	16.03	6150	6160	6120	7950	4290	6120	6134.25	15.86	0	-1571	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3668	-71.40	0.14	12	0.01	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
121	20230711	090245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	10	2	0.16	7900350	1285	3.21	6150	6160	6130	7950	4290	6120	6148.13	15.86	0	-898	6226	6172	6126	6072	6026	6200	6100	2987	1830	5000	4520	10	1	59741721	3662	-71.28	0.14	12	0.00	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.66	N	012630	5000	2987 억	9477096	N	N	0	N	N
122	20230710	160246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-70	5	-1.13	244815690	40003	52.59	6110	6180	6080	8040	4340	6190	6119.93	15.85	0	1949	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
123	20230710	150245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-70	5	-1.13	238108500	38906	51.15	6110	6180	6080	8040	4340	6190	6120.10	15.85	0	2270	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
124	20230710	140242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-80	5	-1.29	204551700	33418	43.93	6110	6180	6080	8040	4340	6190	6121.00	15.85	0	2717	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3650	-71.05	0.14	12	0.06	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
125	20230710	130241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-100	5	-1.62	170594780	27856	36.62	6110	6180	6080	8040	4340	6190	6124.17	15.85	0	2587	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3638	-70.81	0.14	12	0.05	-86.00	42505.00	7200	20220816	-15.42	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	7200	-15.42	20220816	5080	19.88	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
126	20230710	120246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-90	5	-1.45	141418630	23071	30.33	6110	6180	6080	8040	4340	6190	6129.71	15.85	0	844	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	7200	20220816	-15.28	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	7200	-15.28	20220816	5080	20.08	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
127	20230710	110246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	-50	5	-0.81	78819130	12828	16.86	6110	6180	6110	8040	4340	6190	6144.30	15.85	0	-2341	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3668	-71.40	0.14	12	0.02	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
128	20230710	100245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	-40	5	-0.65	45026250	7326	9.63	6110	6180	6110	8040	4340	6190	6146.09	15.85	0	-2095	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3674	-71.51	0.14	12	0.01	-86.00	42505.00	7200	20220816	-14.58	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7200	-14.58	20220816	5080	21.06	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
129	20230710	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	-40	5	-0.65	827270	135	0.18	6110	6180	6110	8040	4340	6190	6127.93	15.85	0	7	6403	6296	6183	6076	5963	6240	6020	2987	1850	5000	4580	10	1	59741721	3674	-71.51	0.14	12	0.00	-86.00	42505.00	7200	20220816	-14.58	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7200	-14.58	20220816	5080	21.06	20230103	0.65	N	012630	5000	2987 억	9471926	N	N	32	N	N
130	20230707	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	-100	5	-1.59	466540230	76063	113.98	6220	6290	6070	8170	4410	6290	6133.60	15.87	0	-24396	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3698	-71.98	0.15	12	0.13	-86.00	42505.00	7200	20220816	-14.03	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	7200	-14.03	20220816	5080	21.85	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	32	N	N
131	20230707	150243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	-150	5	-2.38	418872790	68330	102.40	6220	6290	6070	8170	4410	6290	6130.14	15.87	0	-25615	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3668	-71.40	0.14	12	0.11	-86.00	42505.00	7200	20220816	-14.72	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	7200	-14.72	20220816	5080	20.87	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
132	20230707	140247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	-220	5	-3.50	350647620	57125	85.60	6220	6290	6070	8170	4410	6290	6138.25	15.87	0	-24365	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3626	-70.58	0.14	12	0.10	-86.00	42505.00	7200	20220816	-15.69	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	7200	-15.69	20220816	5080	19.49	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
133	20230707	130245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-170	5	-2.70	277511610	45149	67.66	6220	6290	6100	8170	4410	6290	6146.57	15.87	0	-20423	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3656	-71.16	0.14	12	0.08	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
134	20230707	120245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6120	-170	5	-2.70	244480370	39758	59.58	6220	6290	6100	8170	4410	6290	6149.21	15.87	0	-16417	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3656	-71.16	0.14	12	0.07	-86.00	42505.00	7200	20220816	-15.00	5080	20230103	20.47	6990	-12.45	20230310	5080	20.47	20230103	7200	-15.00	20220816	5080	20.47	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
135	20230707	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-180	5	-2.86	180923260	29355	43.99	6220	6290	6100	8170	4410	6290	6163.29	15.87	0	-13067	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3650	-71.05	0.14	12	0.05	-86.00	42505.00	7200	20220816	-15.14	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	7200	-15.14	20220816	5080	20.28	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
136	20230707	100244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-160	5	-2.54	108796650	17600	26.37	6220	6290	6130	8170	4410	6290	6181.63	15.87	0	-8076	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3662	-71.28	0.14	12	0.03	-86.00	42505.00	7200	20220816	-14.86	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	7200	-14.86	20220816	5080	20.67	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
137	20230707	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-70	5	-1.11	1300620	209	0.31	6220	6280	6210	8170	4410	6290	6223.06	15.87	0	-111	6470	6380	6280	6190	6090	6330	6140	2987	1880	5000	4650	10	1	59741721	3716	-72.33	0.15	12	0.00	-86.00	42505.00	7200	20220816	-13.61	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7200	-13.61	20220816	5080	22.44	20230103	0.65	N	012630	5000	2987 억	9482695	N	N	7	N	N
138	20230706	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-70	5	-1.10	416253280	66703	94.65	6370	6370	6180	8260	4460	6360	6240.40	15.89	0	-6775	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3758	-73.14	0.15	12	0.11	-86.00	42505.00	7200	20220816	-12.64	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	7200	-12.64	20220816	5080	23.82	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	7	N	N
139	20230706	150244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6210	-150	5	-2.36	352520530	56476	80.14	6370	6370	6200	8260	4460	6360	6241.95	15.89	0	-7019	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3710	-72.21	0.15	12	0.09	-86.00	42505.00	7200	20220816	-13.75	5080	20230103	22.24	6990	-11.16	20230310	5080	22.24	20230103	7200	-13.75	20220816	5080	22.24	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
140	20230706	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-100	5	-1.57	304185520	48706	69.11	6370	6370	6200	8260	4460	6360	6245.34	15.89	0	-6569	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3740	-72.79	0.15	12	0.08	-86.00	42505.00	7200	20220816	-13.06	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7200	-13.06	20220816	5080	23.23	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
141	20230706	130242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-140	5	-2.20	267835440	42852	60.80	6370	6370	6210	8260	4460	6360	6250.24	15.89	0	-5377	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3716	-72.33	0.15	12	0.07	-86.00	42505.00	7200	20220816	-13.61	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7200	-13.61	20220816	5080	22.44	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
142	20230706	120243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-110	5	-1.73	230028870	36777	52.18	6370	6370	6230	8260	4460	6360	6254.69	15.89	0	-4392	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3734	-72.67	0.15	12	0.06	-86.00	42505.00	7200	20220816	-13.19	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	7200	-13.19	20220816	5080	23.03	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
143	20230706	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6240	-120	5	-1.89	174140830	27825	39.48	6370	6370	6240	8260	4460	6360	6258.43	15.89	0	-2085	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3728	-72.56	0.15	12	0.05	-86.00	42505.00	7200	20220816	-13.33	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	7200	-13.33	20220816	5080	22.83	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
144	20230706	100242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	-90	5	-1.42	67080680	10685	15.16	6370	6370	6250	8260	4460	6360	6278.02	15.89	0	-2422	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3746	-72.91	0.15	12	0.02	-86.00	42505.00	7200	20220816	-12.92	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	7200	-12.92	20220816	5080	23.43	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
145	20230706	090242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-20	5	-0.31	667810	105	0.15	6370	6370	6340	8260	4460	6360	6360.10	15.89	0	-1	6473	6416	6333	6276	6193	6445	6305	2987	1900	5000	4700	10	1	59741721	3788	-73.72	0.15	12	0.00	-86.00	42505.00	7200	20220816	-11.94	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	7200	-11.94	20220816	5080	24.80	20230103	0.66	N	012630	5000	2987 억	9491249	N	N	0	N	N
146	20230705	160243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	-30	5	-0.47	444095950	70451	53.27	6350	6390	6250	8300	4480	6390	6303.61	15.93	0	-36080	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3800	-73.95	0.15	12	0.12	-86.00	42505.00	7200	20220816	-11.67	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	7200	-11.67	20220816	5080	25.20	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
147	20230705	150241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	-70	5	-1.10	312564910	49740	37.61	6350	6390	6250	8300	4480	6390	6283.97	15.93	0	-25318	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3776	-73.49	0.15	12	0.08	-86.00	42505.00	7200	20220816	-12.22	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	7200	-12.22	20220816	5080	24.41	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
148	20230705	140240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-130	5	-2.03	227000160	36086	27.29	6350	6390	6250	8300	4480	6390	6290.53	15.93	0	-20356	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3740	-72.79	0.15	12	0.06	-86.00	42505.00	7200	20220816	-13.06	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	7200	-13.06	20220816	5080	23.23	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
149	20230705	130240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	-120	5	-1.88	179016230	28426	21.49	6350	6390	6260	8300	4480	6390	6297.62	15.93	0	-16756	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3746	-72.91	0.15	12	0.05	-86.00	42505.00	7200	20220816	-12.92	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	7200	-12.92	20220816	5080	23.43	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
150	20230705	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	-120	5	-1.88	153530650	24361	18.42	6350	6390	6270	8300	4480	6390	6302.31	15.93	0	-14847	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3746	-72.91	0.15	12	0.04	-86.00	42505.00	7200	20220816	-12.92	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	7200	-12.92	20220816	5080	23.43	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
151	20230705	110241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-100	5	-1.56	134883530	21389	16.17	6350	6390	6270	8300	4480	6390	6306.21	15.93	0	-12861	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3758	-73.14	0.15	12	0.04	-86.00	42505.00	7200	20220816	-12.64	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	7200	-12.64	20220816	5080	23.82	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
152	20230705	100240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-100	5	-1.56	103849210	16454	12.44	6350	6390	6270	8300	4480	6390	6311.49	15.93	0	-10033	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3758	-73.14	0.15	12	0.03	-86.00	42505.00	7200	20220816	-12.64	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	7200	-12.64	20220816	5080	23.82	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
153	20230705	090240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	-30	5	-0.47	2969800	468	0.35	6350	6360	6330	8300	4480	6390	6345.73	15.93	0	-333	6530	6460	6350	6280	6170	6405	6225	2987	1910	5000	4720	10	1	59741721	3800	-73.95	0.15	12	0.00	-86.00	42505.00	7200	20220816	-11.67	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	7200	-11.67	20220816	5080	25.20	20230103	0.66	N	012630	5000	2987 억	9515844	N	N	316	N	N
154	20230704	160239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	-10	5	-0.16	833721240	132222	196.64	6420	6420	6240	8320	4480	6400	6305.46	15.95	0	691	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3817	-74.30	0.15	12	0.22	-86.00	42505.00	7200	20220816	-11.25	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	7200	-11.25	20220816	5080	25.79	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	316	N	N
155	20230704	150237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	-50	5	-0.78	784412280	124445	185.08	6420	6420	6240	8320	4480	6400	6303.28	15.95	0	-1262	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3794	-73.84	0.15	12	0.21	-86.00	42505.00	7200	20220816	-11.81	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	7200	-11.81	20220816	5080	25.00	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
156	20230704	140239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	-120	5	-1.88	655106800	103895	154.52	6420	6420	6240	8320	4480	6400	6305.47	15.95	0	-6233	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3752	-73.02	0.15	12	0.17	-86.00	42505.00	7200	20220816	-12.78	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	7200	-12.78	20220816	5080	23.62	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
157	20230704	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-110	5	-1.72	615431220	97589	145.14	6420	6420	6240	8320	4480	6400	6306.36	15.95	0	-6782	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3758	-73.14	0.15	12	0.16	-86.00	42505.00	7200	20220816	-12.64	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	7200	-12.64	20220816	5080	23.82	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
158	20230704	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	-120	5	-1.88	594888260	94321	140.28	6420	6420	6240	8320	4480	6400	6307.06	15.95	0	-7460	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3752	-73.02	0.15	12	0.16	-86.00	42505.00	7200	20220816	-12.78	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	7200	-12.78	20220816	5080	23.62	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
159	20230704	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-90	5	-1.41	564751360	89525	133.14	6420	6420	6240	8320	4480	6400	6308.31	15.95	0	-7698	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3770	-73.37	0.15	12	0.15	-86.00	42505.00	7200	20220816	-12.36	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	7200	-12.36	20220816	5080	24.21	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
160	20230704	100236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	-100	5	-1.56	289634110	45746	68.03	6420	6420	6300	8320	4480	6400	6331.35	15.95	0	-1512	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3764	-73.26	0.15	12	0.08	-86.00	42505.00	7200	20220816	-12.50	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	7200	-12.50	20220816	5080	24.02	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
161	20230704	090236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6410	10	2	0.16	916770	143	0.21	6420	6420	6410	8320	4480	6400	6410.98	15.95	0	-84	6546	6472	6426	6352	6306	6450	6330	2987	1920	5000	4730	10	1	59741721	3829	-74.53	0.15	12	0.00	-86.00	42505.00	7200	20220816	-10.97	5080	20230103	26.18	6990	-8.30	20230310	5080	26.18	20230103	7200	-10.97	20220816	5080	26.18	20230103	0.67	N	012630	5000	2987 억	9527490	N	N	21	N	N
162	20230703	160234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	-30	5	-0.47	430617290	67205	178.16	6430	6500	6380	8350	4510	6430	6407.52	15.92	0	13982	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3823	-74.42	0.15	12	0.11	-86.00	42505.00	7200	20220816	-11.11	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	7200	-11.11	20220816	5080	25.98	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	21	N	N
163	20230703	150237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6380	-50	5	-0.78	404197730	63075	167.21	6430	6500	6380	8350	4510	6430	6408.21	15.92	0	12094	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3812	-74.19	0.15	12	0.11	-86.00	42505.00	7200	20220816	-11.39	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	7200	-11.39	20220816	5080	25.59	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
164	20230703	140235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	-40	5	-0.62	217720380	33907	89.89	6430	6500	6380	8350	4510	6430	6421.10	15.92	0	2973	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3817	-74.30	0.15	12	0.06	-86.00	42505.00	7200	20220816	-11.25	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	7200	-11.25	20220816	5080	25.79	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
165	20230703	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6420	-10	5	-0.16	149868880	23316	61.81	6430	6500	6380	8350	4510	6430	6427.73	15.92	0	-977	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3835	-74.65	0.15	12	0.04	-86.00	42505.00	7200	20220816	-10.83	5080	20230103	26.38	6990	-8.15	20230310	5080	26.38	20230103	7200	-10.83	20220816	5080	26.38	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
166	20230703	120235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6410	-20	5	-0.31	102419030	15904	42.16	6430	6500	6400	8350	4510	6430	6439.83	15.92	0	165	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3829	-74.53	0.15	12	0.03	-86.00	42505.00	7200	20220816	-10.97	5080	20230103	26.18	6990	-8.30	20230310	5080	26.18	20230103	7200	-10.97	20220816	5080	26.18	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
167	20230703	110236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6460	30	2	0.47	50220870	7781	20.63	6430	6500	6420	8350	4510	6430	6454.30	15.92	0	-57	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3859	-75.12	0.15	12	0.01	-86.00	42505.00	7200	20220816	-10.28	5080	20230103	27.17	6990	-7.58	20230310	5080	27.17	20230103	7200	-10.28	20220816	5080	27.17	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
168	20230703	100232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6450	20	2	0.31	38895400	6026	15.98	6430	6500	6420	8350	4510	6430	6454.60	15.92	0	313	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3853	-75.00	0.15	12	0.01	-86.00	42505.00	7200	20220816	-10.42	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	7200	-10.42	20220816	5080	26.97	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N
169	20230703	090232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6420	-10	5	-0.16	424340	66	0.17	6430	6430	6420	8350	4510	6430	6429.39	15.92	0	-4	6516	6472	6396	6352	6276	6495	6375	2987	1920	5000	4750	10	1	59741721	3835	-74.65	0.15	12	0.00	-86.00	42505.00	7200	20220816	-10.83	5080	20230103	26.38	6990	-8.15	20230310	5080	26.38	20230103	7200	-10.83	20220816	5080	26.38	20230103	0.67	N	012630	5000	2987 억	9513090	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History