KissMeData/015860/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 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	shortOverheated
2	20230831	160320	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4250	15	2	0.35	319543865	74826	126.99	4260	4300	4230	5500	2965	4235	4270.49	4.56	5465	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2097	11.39	0.47	12	0.15	373.00	9099.00	5900	20220831	-27.97	3660	20230103	16.12	5400	-21.30	20230406	3660	16.12	20230103	5900	-27.97	20220831	3660	16.12	20230103	2.40	N	015860	1000	498 억	2251768	N	N	2	N	N
3	20230831	150404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	35	2	0.83	305740900	71581	121.48	4260	4300	4230	5500	2965	4235	4271.26	4.56	5890	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2107	11.45	0.47	12	0.15	373.00	9099.00	5900	20220831	-27.63	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	5900	-27.63	20220831	3660	16.67	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
4	20230831	140421	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4265	30	2	0.71	275805780	64564	109.57	4260	4300	4230	5500	2965	4235	4271.82	4.56	7787	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2105	11.43	0.47	12	0.13	373.00	9099.00	5900	20220831	-27.71	3660	20230103	16.53	5400	-21.02	20230406	3660	16.53	20230103	5900	-27.71	20220831	3660	16.53	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
5	20230831	130413	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4260	25	2	0.59	235418385	55061	93.45	4260	4300	4230	5500	2965	4235	4275.59	4.56	8041	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2102	11.42	0.47	12	0.11	373.00	9099.00	5900	20220831	-27.80	3660	20230103	16.39	5400	-21.11	20230406	3660	16.39	20230103	5900	-27.80	20220831	3660	16.39	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
6	20230831	120415	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4280	45	2	1.06	219086225	51232	86.95	4260	4300	4230	5500	2965	4235	4276.36	4.56	8326	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2112	11.47	0.47	12	0.10	373.00	9099.00	5900	20220831	-27.46	3660	20230103	16.94	5400	-20.74	20230406	3660	16.94	20230103	5900	-27.46	20220831	3660	16.94	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
7	20230831	110550	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4290	55	2	1.30	153501875	35938	60.99	4260	4300	4230	5500	2965	4235	4271.30	4.56	8842	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2117	11.50	0.47	12	0.07	373.00	9099.00	5900	20220831	-27.29	3660	20230103	17.21	5400	-20.56	20230406	3660	17.21	20230103	5900	-27.29	20220831	3660	17.21	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
8	20230831	100444	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	35	2	0.83	69708130	16378	27.80	4260	4295	4230	5500	2965	4235	4256.21	4.56	4823	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2107	11.45	0.47	12	0.03	373.00	9099.00	5900	20220831	-27.63	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	5900	-27.63	20220831	3660	16.67	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
9	20230831	090344	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4255	20	2	0.47	3202055	753	1.28	4260	4260	4230	5500	2965	4235	4252.40	4.56	43	4291	4262	4236	4207	4181	4250	4195	499	1265	1000	3040	5	1	49347483	2100	11.41	0.47	12	0.00	373.00	9099.00	5900	20220831	-27.88	3660	20230103	16.26	5400	-21.20	20230406	3660	16.26	20230103	5900	-27.88	20220831	3660	16.26	20230103	2.40	N	015860	1000	498 억	2251768	N	N	3	N	N
10	20230830	160322	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	-20	5	-0.47	249275420	58912	120.44	4265	4265	4210	5530	2980	4255	4231.32	4.55	7470	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2090	11.35	0.47	12	0.12	373.00	9099.00	5900	20220831	-28.22	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	5900	-28.22	20220831	3660	15.71	20230103	2.42	N	015860	1000	498 억	2247386	N	N	3	N	N
11	20230830	150354	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-15	5	-0.35	211369980	49957	102.14	4265	4265	4210	5530	2980	4255	4231.04	4.55	7881	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2092	11.37	0.47	12	0.10	373.00	9099.00	5900	20220831	-28.14	3660	20230103	15.85	5400	-21.48	20230406	3660	15.85	20230103	5900	-28.14	20220831	3660	15.85	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
12	20230830	140419	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	-25	5	-0.59	201567025	47646	97.41	4265	4265	4210	5530	2980	4255	4230.51	4.55	7295	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2087	11.34	0.46	12	0.10	373.00	9099.00	5900	20220831	-28.31	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	5900	-28.31	20220831	3660	15.57	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
13	20230830	130401	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-10	5	-0.24	149729375	35397	72.37	4265	4265	4210	5530	2980	4255	4230.00	4.55	5310	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2095	11.38	0.47	12	0.07	373.00	9099.00	5900	20220831	-28.05	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	5900	-28.05	20220831	3660	15.98	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
14	20230830	120411	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-10	5	-0.24	144502595	34165	69.85	4265	4265	4210	5530	2980	4255	4229.55	4.55	5231	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2095	11.38	0.47	12	0.07	373.00	9099.00	5900	20220831	-28.05	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	5900	-28.05	20220831	3660	15.98	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
15	20230830	110542	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-10	5	-0.24	88014860	20823	42.57	4265	4265	4210	5530	2980	4255	4226.81	4.55	1545	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2095	11.38	0.47	12	0.04	373.00	9099.00	5900	20220831	-28.05	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	5900	-28.05	20220831	3660	15.98	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
16	20230830	100433	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4240	-15	5	-0.35	71763860	16985	34.73	4265	4265	4210	5530	2980	4255	4225.13	4.55	948	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2092	11.37	0.47	12	0.03	373.00	9099.00	5900	20220831	-28.14	3660	20230103	15.85	5400	-21.48	20230406	3660	15.85	20230103	5900	-28.14	20220831	3660	15.85	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
17	20230830	090340	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4220	-35	5	-0.82	12389600	2920	5.97	4265	4265	4220	5530	2980	4255	4243.01	4.55	-1164	4308	4281	4243	4216	4178	4295	4230	499	1275	1000	3060	5	1	49347483	2082	11.31	0.46	12	0.01	373.00	9099.00	5900	20220831	-28.47	3660	20230103	15.30	5400	-21.85	20230406	3660	15.30	20230103	5900	-28.47	20220831	3660	15.30	20230103	2.42	N	015860	1000	498 억	2247386	N	N	1	N	N
18	20230829	160319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4255	20	2	0.47	206336760	48762	54.39	4235	4270	4205	5500	2965	4235	4231.51	4.55	-3588	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2100	11.41	0.47	12	0.10	373.00	9099.00	6190	20220826	-31.26	3660	20230103	16.26	5400	-21.20	20230406	3660	16.26	20230103	5900	-27.88	20220831	3660	16.26	20230103	2.42	N	015860	1000	498 억	2247698	N	N	1	N	N
19	20230829	150357	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4240	5	2	0.12	188788650	44626	49.78	4235	4270	4205	5500	2965	4235	4230.46	4.55	-2179	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2092	11.37	0.47	12	0.09	373.00	9099.00	6190	20220826	-31.50	3660	20230103	15.85	5400	-21.48	20230406	3660	15.85	20230103	5900	-28.14	20220831	3660	15.85	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
20	20230829	140424	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	-10	5	-0.24	163456355	38636	43.10	4235	4270	4205	5500	2965	4235	4230.67	4.55	-1035	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2085	11.33	0.46	12	0.08	373.00	9099.00	6190	20220826	-31.74	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	5900	-28.39	20220831	3660	15.44	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
21	20230829	130406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	0	3	0.00	133161760	31457	35.09	4235	4270	4205	5500	2965	4235	4233.14	4.55	-649	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2090	11.35	0.47	12	0.06	373.00	9099.00	6190	20220826	-31.58	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	5900	-28.22	20220831	3660	15.71	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
22	20230829	120417	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4215	-20	5	-0.47	123927280	29272	32.65	4235	4270	4205	5500	2965	4235	4233.65	4.55	-394	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2080	11.30	0.46	12	0.06	373.00	9099.00	6190	20220826	-31.91	3660	20230103	15.16	5400	-21.94	20230406	3660	15.16	20230103	5900	-28.56	20220831	3660	15.16	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
23	20230829	110628	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	-5	5	-0.12	95484470	22540	25.14	4235	4270	4205	5500	2965	4235	4236.22	4.55	1008	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2087	11.34	0.46	12	0.05	373.00	9099.00	6190	20220826	-31.66	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	5900	-28.31	20220831	3660	15.57	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
24	20230829	100445	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4240	5	2	0.12	44851180	10581	11.80	4235	4270	4205	5500	2965	4235	4238.84	4.55	3046	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2092	11.37	0.47	12	0.02	373.00	9099.00	6190	20220826	-31.50	3660	20230103	15.85	5400	-21.48	20230406	3660	15.85	20230103	5900	-28.14	20220831	3660	15.85	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
25	20230829	090311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	0	3	0.00	2797825	659	0.74	4235	4260	4235	5500	2965	4235	4245.56	4.55	-30	4325	4280	4200	4155	4075	4302	4177	499	1265	1000	3040	5	1	49347483	2090	11.35	0.47	12	0.00	373.00	9099.00	6190	20220826	-31.58	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	5900	-28.22	20220831	3660	15.71	20230103	2.42	N	015860	1000	498 억	2247698	N	N	0	N	N
26	20230828	160311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	80	2	1.93	370615200	88125	121.81	4155	4245	4120	5400	2910	4155	4205.48	4.52	18233	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2090	11.35	0.47	12	0.18	373.00	9099.00	6240	20220825	-32.13	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	5900	-28.22	20220831	3660	15.71	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
27	20230828	150314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	75	2	1.81	307109650	73140	101.10	4155	4245	4120	5400	2910	4155	4198.93	4.52	19052	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2087	11.34	0.46	12	0.15	373.00	9099.00	6240	20220825	-32.21	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	5900	-28.31	20220831	3660	15.57	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
28	20230828	140314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	75	2	1.81	289512345	68981	95.35	4155	4240	4120	5400	2910	4155	4196.99	4.52	19566	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2087	11.34	0.46	12	0.14	373.00	9099.00	6240	20220825	-32.21	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	5900	-28.31	20220831	3660	15.57	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
29	20230828	130317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	70	2	1.68	209233780	49915	68.99	4155	4235	4120	5400	2910	4155	4191.80	4.52	18914	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2085	11.33	0.46	12	0.10	373.00	9099.00	6240	20220825	-32.29	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	5900	-28.39	20220831	3660	15.44	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
30	20230828	120315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	75	2	1.81	194250210	46363	64.09	4155	4235	4120	5400	2910	4155	4189.77	4.52	19091	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2087	11.34	0.46	12	0.09	373.00	9099.00	6240	20220825	-32.21	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	5900	-28.31	20220831	3660	15.57	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
31	20230828	110312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	70	2	1.68	175198135	41854	57.85	4155	4235	4120	5400	2910	4155	4185.94	4.52	16905	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2085	11.33	0.46	12	0.08	373.00	9099.00	6240	20220825	-32.29	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	5900	-28.39	20220831	3660	15.44	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
32	20230828	100308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4220	65	2	1.56	128055905	30695	42.43	4155	4220	4120	5400	2910	4155	4171.88	4.52	14112	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2082	11.31	0.46	12	0.06	373.00	9099.00	6240	20220825	-32.37	3660	20230103	15.30	5400	-21.85	20230406	3660	15.30	20230103	5900	-28.47	20220831	3660	15.30	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
33	20230828	090314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-25	5	-0.60	10099645	2431	3.36	4155	4160	4120	5400	2910	4155	4154.52	4.52	-987	4251	4202	4131	4082	4011	4227	4107	499	1245	1000	2990	5	1	49347483	2038	11.07	0.45	12	0.00	373.00	9099.00	6240	20220825	-33.81	3660	20230103	12.84	5400	-23.52	20230406	3660	12.84	20230103	5900	-30.00	20220831	3660	12.84	20230103	2.43	N	015860	1000	498 억	2229293	N	N	0	N	N
34	20230825	160312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	45	2	1.09	298455885	72063	117.20	4060	4180	4060	5340	2880	4110	4141.81	4.52	-3283	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2050	11.14	0.46	12	0.15	373.00	9099.00	6240	20220825	-33.41	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6240	-33.41	20220825	3660	13.52	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
35	20230825	150313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	45	2	1.09	285640420	68971	112.18	4060	4180	4060	5340	2880	4110	4141.68	4.52	-2615	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2050	11.14	0.46	12	0.14	373.00	9099.00	6240	20220825	-33.41	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6240	-33.41	20220825	3660	13.52	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
36	20230825	140313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4165	55	2	1.34	215253655	52010	84.59	4060	4180	4060	5340	2880	4110	4138.96	4.52	-1652	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2055	11.17	0.46	12	0.11	373.00	9099.00	6240	20220825	-33.25	3660	20230103	13.80	5400	-22.87	20230406	3660	13.80	20230103	6240	-33.25	20220825	3660	13.80	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
37	20230825	130312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	70	2	1.70	205371835	49629	80.72	4060	4180	4060	5340	2880	4110	4138.42	4.52	-444	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2063	11.21	0.46	12	0.10	373.00	9099.00	6240	20220825	-33.01	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6240	-33.01	20220825	3660	14.21	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
38	20230825	120313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4165	55	2	1.34	182096900	44037	71.62	4060	4180	4060	5340	2880	4110	4135.37	4.52	278	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2055	11.17	0.46	12	0.09	373.00	9099.00	6240	20220825	-33.25	3660	20230103	13.80	5400	-22.87	20230406	3660	13.80	20230103	6240	-33.25	20220825	3660	13.80	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
39	20230825	110312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	60	2	1.46	114114475	27728	45.10	4060	4170	4060	5340	2880	4110	4115.59	4.52	-138	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2058	11.18	0.46	12	0.06	373.00	9099.00	6240	20220825	-33.17	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6240	-33.17	20220825	3660	13.93	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
40	20230825	100312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	15	2	0.36	52817740	12917	21.01	4060	4125	4060	5340	2880	4110	4088.20	4.52	-708	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2036	11.06	0.45	12	0.03	373.00	9099.00	6240	20220825	-33.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6240	-33.89	20220825	3660	12.70	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
41	20230825	090312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-25	5	-0.61	21290745	5238	8.52	4060	4090	4060	5340	2880	4110	4060.10	4.52	1348	4203	4156	4128	4081	4053	4142	4067	499	1230	1000	2950	5	1	49347483	2016	10.95	0.45	12	0.01	373.00	9099.00	6240	20220825	-34.54	3660	20230103	11.61	5400	-24.35	20230406	3660	11.61	20230103	6240	-34.54	20220825	3660	11.61	20230103	2.44	N	015860	1000	498 억	2232744	N	N	4	N	N
42	20230824	160310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4110	-15	5	-0.36	253926385	61474	69.75	4140	4175	4100	5360	2890	4125	4130.66	4.54	-9384	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2028	11.02	0.45	12	0.12	373.00	9099.00	6240	20220825	-34.13	3660	20230103	12.30	5400	-23.89	20230406	3660	12.30	20230103	6240	-34.13	20220825	3660	12.30	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
43	20230824	150309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4105	-20	5	-0.48	233317245	56461	64.06	4140	4175	4100	5360	2890	4125	4132.36	4.54	-8883	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2026	11.01	0.45	12	0.11	373.00	9099.00	6240	20220825	-34.21	3660	20230103	12.16	5400	-23.98	20230406	3660	12.16	20230103	6240	-34.21	20220825	3660	12.16	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
44	20230824	140310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4130	5	2	0.12	183233295	44308	50.28	4140	4175	4100	5360	2890	4125	4135.44	4.54	-7029	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2038	11.07	0.45	12	0.09	373.00	9099.00	6240	20220825	-33.81	3660	20230103	12.84	5400	-23.52	20230406	3660	12.84	20230103	6240	-33.81	20220825	3660	12.84	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
45	20230824	130311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4110	-15	5	-0.36	145375070	35136	39.87	4140	4175	4100	5360	2890	4125	4137.50	4.54	-4724	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2028	11.02	0.45	12	0.07	373.00	9099.00	6240	20220825	-34.13	3660	20230103	12.30	5400	-23.89	20230406	3660	12.30	20230103	6240	-34.13	20220825	3660	12.30	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
46	20230824	120312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4110	-15	5	-0.36	126420225	30528	34.64	4140	4175	4100	5360	2890	4125	4141.12	4.54	-4322	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2028	11.02	0.45	12	0.06	373.00	9099.00	6240	20220825	-34.13	3660	20230103	12.30	5400	-23.89	20230406	3660	12.30	20230103	6240	-34.13	20220825	3660	12.30	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
47	20230824	110311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	0	3	0.00	106901055	25785	29.26	4140	4175	4100	5360	2890	4125	4145.86	4.54	-3571	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2036	11.06	0.45	12	0.05	373.00	9099.00	6240	20220825	-33.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6240	-33.89	20220825	3660	12.70	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
48	20230824	100310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	10	2	0.24	91721815	22111	25.09	4140	4175	4100	5360	2890	4125	4148.24	4.54	-2063	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2041	11.09	0.45	12	0.04	373.00	9099.00	6240	20220825	-33.73	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6240	-33.73	20220825	3660	12.98	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
49	20230824	090311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	30	2	0.73	2317215	559	0.63	4140	4155	4140	5360	2890	4125	4145.29	4.54	-156	4248	4186	4108	4046	3968	4217	4077	499	1235	1000	2970	5	1	49347483	2050	11.14	0.46	12	0.00	373.00	9099.00	6240	20220825	-33.41	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6240	-33.41	20220825	3660	13.52	20230103	2.43	N	015860	1000	498 억	2242051	N	N	4	N	N
50	20230823	160309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	55	2	1.35	361106775	87620	167.60	4030	4170	4030	5290	2850	4070	4121.28	4.54	2156	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2036	11.06	0.45	12	0.18	373.00	9099.00	6240	20220825	-33.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6240	-33.89	20220825	3660	12.70	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
51	20230823	150310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4115	45	2	1.11	323093190	78364	149.90	4030	4170	4030	5290	2850	4070	4122.98	4.54	1401	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2031	11.03	0.45	12	0.16	373.00	9099.00	6240	20220825	-34.05	3660	20230103	12.43	5400	-23.80	20230406	3660	12.43	20230103	6240	-34.05	20220825	3660	12.43	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
52	20230823	140311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4115	45	2	1.11	290801710	70496	134.85	4030	4170	4030	5290	2850	4070	4125.08	4.54	2982	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2031	11.03	0.45	12	0.14	373.00	9099.00	6240	20220825	-34.05	3660	20230103	12.43	5400	-23.80	20230406	3660	12.43	20230103	6240	-34.05	20220825	3660	12.43	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
53	20230823	130310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	55	2	1.35	265713370	64390	123.17	4030	4170	4030	5290	2850	4070	4126.62	4.54	4164	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2036	11.06	0.45	12	0.13	373.00	9099.00	6240	20220825	-33.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6240	-33.89	20220825	3660	12.70	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
54	20230823	120311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	65	2	1.60	222127215	53785	102.88	4030	4170	4030	5290	2850	4070	4129.91	4.54	4330	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2041	11.09	0.45	12	0.11	373.00	9099.00	6240	20220825	-33.73	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6240	-33.73	20220825	3660	12.98	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
55	20230823	110310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	65	2	1.60	209101675	50630	96.85	4030	4170	4030	5290	2850	4070	4130.00	4.54	4392	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2041	11.09	0.45	12	0.10	373.00	9099.00	6240	20220825	-33.73	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6240	-33.73	20220825	3660	12.98	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
56	20230823	100310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	55	2	1.35	89743300	21864	41.82	4030	4145	4030	5290	2850	4070	4104.61	4.54	-4619	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	2036	11.06	0.45	12	0.04	373.00	9099.00	6240	20220825	-33.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6240	-33.89	20220825	3660	12.70	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
57	20230823	090313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-35	5	-0.86	7835015	1944	3.72	4030	4045	4030	5290	2850	4070	4030.36	4.54	-270	4120	4095	4045	4020	3970	4107	4032	499	1220	1000	2930	5	1	49347483	1991	10.82	0.44	12	0.00	373.00	9099.00	6240	20220825	-35.34	3660	20230103	10.25	5400	-25.28	20230406	3660	10.25	20230103	6240	-35.34	20220825	3660	10.25	20230103	2.50	N	015860	1000	498 억	2239024	N	N	4	N	N
58	20230822	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4070	40	2	0.99	195021460	48266	47.65	4020	4070	3995	5230	2825	4030	4040.56	4.56	-10996	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	2008	10.91	0.45	12	0.10	373.00	9099.00	6750	20220819	-39.70	3660	20230103	11.20	5400	-24.63	20230406	3660	11.20	20230103	6240	-34.78	20220825	3660	11.20	20230103	2.52	N	015860	1000	498 억	2249267	N	N	4	N	N
59	20230822	150309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4065	35	2	0.87	170855860	42316	41.77	4020	4070	3995	5230	2825	4030	4037.62	4.56	-10055	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	2006	10.90	0.45	12	0.09	373.00	9099.00	6750	20220819	-39.78	3660	20230103	11.07	5400	-24.72	20230406	3660	11.07	20230103	6240	-34.86	20220825	3660	11.07	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
60	20230822	140310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	20	2	0.50	131451515	32582	32.16	4020	4070	3995	5230	2825	4030	4034.48	4.56	-10537	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	1999	10.86	0.45	12	0.07	373.00	9099.00	6750	20220819	-40.00	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6240	-35.10	20220825	3660	10.66	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
61	20230822	130307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4055	25	2	0.62	101683215	25236	24.91	4020	4070	3995	5230	2825	4030	4029.29	4.56	-6064	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	2001	10.87	0.45	12	0.05	373.00	9099.00	6750	20220819	-39.93	3660	20230103	10.79	5400	-24.91	20230406	3660	10.79	20230103	6240	-35.02	20220825	3660	10.79	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
62	20230822	120304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4065	35	2	0.87	90510735	22483	22.19	4020	4070	3995	5230	2825	4030	4025.74	4.56	-6999	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	2006	10.90	0.45	12	0.05	373.00	9099.00	6750	20220819	-39.78	3660	20230103	11.07	5400	-24.72	20230406	3660	11.07	20230103	6240	-34.86	20220825	3660	11.07	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
63	20230822	110308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4055	25	2	0.62	81353715	20225	19.97	4020	4070	3995	5230	2825	4030	4022.43	4.56	-6891	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	2001	10.87	0.45	12	0.04	373.00	9099.00	6750	20220819	-39.93	3660	20230103	10.79	5400	-24.91	20230406	3660	10.79	20230103	6240	-35.02	20220825	3660	10.79	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
64	20230822	100306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-10	5	-0.25	58162005	14499	14.31	4020	4035	3995	5230	2825	4030	4011.45	4.56	-5400	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	1984	10.78	0.44	12	0.03	373.00	9099.00	6750	20220819	-40.44	3660	20230103	9.84	5400	-25.56	20230406	3660	9.84	20230103	6240	-35.58	20220825	3660	9.84	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
65	20230822	090307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4035	5	2	0.12	2014250	501	0.49	4020	4035	4020	5230	2825	4030	4020.46	4.56	-228	4136	4082	4041	3987	3946	4110	4015	499	1200	1000	2900	5	1	49347483	1991	10.82	0.44	12	0.00	373.00	9099.00	6750	20220819	-40.22	3660	20230103	10.25	5400	-25.28	20230406	3660	10.25	20230103	6240	-35.34	20220825	3660	10.25	20230103	2.52	N	015860	1000	498 억	2249267	N	N	8	N	N
66	20230821	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-20	5	-0.49	407717535	101059	123.86	4015	4095	4000	5260	2835	4050	4034.45	4.53	11236	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1989	10.80	0.44	12	0.20	373.00	9099.00	6750	20220819	-40.30	3660	20230103	10.11	5400	-25.37	20230406	3660	10.11	20230103	6240	-35.42	20220825	3660	10.11	20230103	2.62	N	015860	1000	498 억	2236088	N	N	8	N	N
67	20230821	150308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-45	5	-1.11	400140975	99180	121.56	4015	4095	4000	5260	2835	4050	4034.49	4.53	11658	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1976	10.74	0.44	12	0.20	373.00	9099.00	6750	20220819	-40.67	3660	20230103	9.43	5400	-25.83	20230406	3660	9.43	20230103	6240	-35.82	20220825	3660	9.43	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
68	20230821	140309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-20	5	-0.49	233426020	57656	70.67	4015	4095	4015	5260	2835	4050	4048.60	4.53	2362	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1989	10.80	0.44	12	0.12	373.00	9099.00	6750	20220819	-40.30	3660	20230103	10.11	5400	-25.37	20230406	3660	10.11	20230103	6240	-35.42	20220825	3660	10.11	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
69	20230821	130311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-15	5	-0.37	171924930	42401	51.97	4015	4095	4015	5260	2835	4050	4054.74	4.53	-2510	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1991	10.82	0.44	12	0.09	373.00	9099.00	6750	20220819	-40.22	3660	20230103	10.25	5400	-25.28	20230406	3660	10.25	20230103	6240	-35.34	20220825	3660	10.25	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
70	20230821	120309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	0	3	0.00	145178975	35785	43.86	4015	4095	4015	5260	2835	4050	4056.98	4.53	-3700	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1999	10.86	0.45	12	0.07	373.00	9099.00	6750	20220819	-40.00	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6240	-35.10	20220825	3660	10.66	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
71	20230821	110309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	0	3	0.00	85944060	21183	25.96	4015	4095	4015	5260	2835	4050	4057.22	4.53	-2221	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	1999	10.86	0.45	12	0.04	373.00	9099.00	6750	20220819	-40.00	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6240	-35.10	20220825	3660	10.66	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
72	20230821	100307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4060	10	2	0.25	36279230	8941	10.96	4015	4095	4015	5260	2835	4050	4057.63	4.53	-1503	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	2004	10.88	0.45	12	0.02	373.00	9099.00	6750	20220819	-39.85	3660	20230103	10.93	5400	-24.81	20230406	3660	10.93	20230103	6240	-34.94	20220825	3660	10.93	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
73	20230821	090312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4065	15	2	0.37	6565745	1634	2.00	4015	4065	4015	5260	2835	4050	4018.20	4.53	-14	4200	4125	4055	3980	3910	4162	4017	499	1210	1000	2910	5	1	49347483	2006	10.90	0.45	12	0.00	373.00	9099.00	6750	20220819	-39.78	3660	20230103	11.07	5400	-24.72	20230406	3660	11.07	20230103	6240	-34.86	20220825	3660	11.07	20230103	2.62	N	015860	1000	498 억	2236088	N	N	11	N	N
74	20230818	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-20	5	-0.49	330498275	81556	61.17	3990	4130	3985	5290	2850	4070	4052.41	4.50	9474	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	1999	10.86	0.45	12	0.17	373.00	9099.00	6750	20220819	-40.00	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6750	-40.00	20220819	3660	10.66	20230103	2.66	N	015860	1000	498 억	2223006	N	N	11	N	N
75	20230818	150306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-15	5	-0.37	304561275	75121	56.34	3990	4130	3985	5290	2850	4070	4054.28	4.50	7341	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	2001	10.87	0.45	12	0.15	373.00	9099.00	6750	20220819	-39.93	3660	20230103	10.79	5400	-24.91	20230406	3660	10.79	20230103	6750	-39.93	20220819	3660	10.79	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
76	20230818	140308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4070	0	3	0.00	290545945	71672	53.76	3990	4130	3985	5290	2850	4070	4053.83	4.50	9213	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	2008	10.91	0.45	12	0.15	373.00	9099.00	6750	20220819	-39.70	3660	20230103	11.20	5400	-24.63	20230406	3660	11.20	20230103	6750	-39.70	20220819	3660	11.20	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
77	20230818	130304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4080	10	2	0.25	249541540	61609	46.21	3990	4130	3985	5290	2850	4070	4050.41	4.50	5223	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	2013	10.94	0.45	12	0.12	373.00	9099.00	6750	20220819	-39.56	3660	20230103	11.48	5400	-24.44	20230406	3660	11.48	20230103	6750	-39.56	20220819	3660	11.48	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
78	20230818	120314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4090	20	2	0.49	157949405	39134	29.35	3990	4130	3985	5290	2850	4070	4036.12	4.50	-3371	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	2018	10.97	0.45	12	0.08	373.00	9099.00	6750	20220819	-39.41	3660	20230103	11.75	5400	-24.26	20230406	3660	11.75	20230103	6750	-39.41	20220819	3660	11.75	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
79	20230818	110306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-40	5	-0.98	85865480	21459	16.10	3990	4035	3985	5290	2850	4070	4001.37	4.50	169	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	1989	10.80	0.44	12	0.04	373.00	9099.00	6750	20220819	-40.30	3660	20230103	10.11	5400	-25.37	20230406	3660	10.11	20230103	6750	-40.30	20220819	3660	10.11	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
80	20230818	100307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-65	5	-1.60	60848360	15211	11.41	3990	4035	3985	5290	2850	4070	4000.29	4.50	114	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	1976	10.74	0.44	12	0.03	373.00	9099.00	6750	20220819	-40.67	3660	20230103	9.43	5400	-25.83	20230406	3660	9.43	20230103	6750	-40.67	20220819	3660	9.43	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
81	20230818	090308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-40	5	-0.98	3502830	877	0.66	3990	4030	3990	5290	2850	4070	3994.10	4.50	-61	4186	4127	4026	3967	3866	4157	3997	499	1220	1000	2930	5	1	49347483	1989	10.80	0.44	12	0.00	373.00	9099.00	6750	20220819	-40.30	3660	20230103	10.11	5400	-25.37	20230406	3660	10.11	20230103	6750	-40.30	20220819	3660	10.11	20230103	2.66	N	015860	1000	498 억	2223006	N	N	35	N	N
82	20230817	160308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-10	5	-0.25	531117140	133305	159.57	4040	4085	3925	5300	2860	4080	3984.12	4.56	-22906	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	2008	10.91	0.45	12	0.27	373.00	9099.00	6750	20220819	-39.70	3660	20230103	11.20	5400	-24.63	20230406	3660	11.20	20230103	6750	-39.70	20220819	3660	11.20	20230103	2.66	N	015860	1000	498 억	2248430	N	N	35	N	N
83	20230817	150311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-35	5	-0.86	503561460	126495	151.41	4040	4085	3925	5300	2860	4080	3980.88	4.56	-22315	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1996	10.84	0.44	12	0.26	373.00	9099.00	6750	20220819	-40.07	3660	20230103	10.52	5400	-25.09	20230406	3660	10.52	20230103	6750	-40.07	20220819	3660	10.52	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
84	20230817	140307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-25	5	-0.61	479705465	120599	144.36	4040	4085	3925	5300	2860	4080	3977.69	4.56	-22219	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	2001	10.87	0.45	12	0.24	373.00	9099.00	6750	20220819	-39.93	3660	20230103	10.79	5400	-24.91	20230406	3660	10.79	20230103	6750	-39.93	20220819	3660	10.79	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
85	20230817	130306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-70	5	-1.72	444377945	111856	133.89	4040	4055	3925	5300	2860	4080	3972.77	4.56	-24148	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1979	10.75	0.44	12	0.23	373.00	9099.00	6750	20220819	-40.59	3660	20230103	9.56	5400	-25.74	20230406	3660	9.56	20230103	6750	-40.59	20220819	3660	9.56	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
86	20230817	120306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-70	5	-1.72	435428685	109623	131.22	4040	4055	3925	5300	2860	4080	3972.06	4.56	-24018	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1979	10.75	0.44	12	0.22	373.00	9099.00	6750	20220819	-40.59	3660	20230103	9.56	5400	-25.74	20230406	3660	9.56	20230103	6750	-40.59	20220819	3660	9.56	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
87	20230817	110308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3970	-110	5	-2.70	419341930	105594	126.40	4040	4055	3925	5300	2860	4080	3971.27	4.56	-23342	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1959	10.64	0.44	12	0.21	373.00	9099.00	6750	20220819	-41.19	3660	20230103	8.47	5400	-26.48	20230406	3660	8.47	20230103	6750	-41.19	20220819	3660	8.47	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
88	20230817	100306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3975	-105	5	-2.57	302891950	76179	91.19	4040	4055	3925	5300	2860	4080	3976.06	4.56	-20032	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1962	10.66	0.44	12	0.15	373.00	9099.00	6750	20220819	-41.11	3660	20230103	8.61	5400	-26.39	20230406	3660	8.61	20230103	6750	-41.11	20220819	3660	8.61	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
89	20230817	090306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-30	5	-0.74	2076635	514	0.62	4040	4050	4040	5300	2860	4080	4040.15	4.56	-7	4190	4135	4085	4030	3980	4110	4005	499	1220	1000	2930	5	1	49347483	1999	10.86	0.45	12	0.00	373.00	9099.00	6750	20220819	-40.00	3660	20230103	10.66	5400	-25.00	20230406	3660	10.66	20230103	6750	-40.00	20220819	3660	10.66	20230103	2.66	N	015860	1000	498 억	2248430	N	N	6	N	N
90	20230816	160307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-70	5	-1.69	332418090	81622	240.02	4140	4140	4035	5390	2905	4150	4072.65	4.58	-69	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2013	10.94	0.45	12	0.17	373.00	9099.00	6750	20220819	-39.56	3660	20230103	11.48	5400	-24.44	20230406	3660	11.48	20230103	6750	-39.56	20220819	3660	11.48	20230103	2.64	N	015860	1000	498 억	2257780	N	N	6	N	N
91	20230816	150307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-90	5	-2.17	302804850	74337	218.59	4140	4140	4035	5390	2905	4150	4073.41	4.58	-243	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2004	10.88	0.45	12	0.15	373.00	9099.00	6750	20220819	-39.85	3660	20230103	10.93	5400	-24.81	20230406	3660	10.93	20230103	6750	-39.85	20220819	3660	10.93	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
92	20230816	140306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-75	5	-1.81	258875600	63533	186.82	4140	4140	4035	5390	2905	4150	4074.66	4.58	747	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2011	10.92	0.45	12	0.13	373.00	9099.00	6750	20220819	-39.63	3660	20230103	11.34	5400	-24.54	20230406	3660	11.34	20230103	6750	-39.63	20220819	3660	11.34	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
93	20230816	130308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4115	-35	5	-0.84	224972415	55212	162.35	4140	4140	4035	5390	2905	4150	4074.70	4.58	18	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2031	11.03	0.45	12	0.11	373.00	9099.00	6750	20220819	-39.04	3660	20230103	12.43	5400	-23.80	20230406	3660	12.43	20230103	6750	-39.04	20220819	3660	12.43	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
94	20230816	120309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4120	-30	5	-0.72	200926915	49351	145.12	4140	4140	4035	5390	2905	4150	4071.38	4.58	-2959	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2033	11.05	0.45	12	0.10	373.00	9099.00	6750	20220819	-38.96	3660	20230103	12.57	5400	-23.70	20230406	3660	12.57	20230103	6750	-38.96	20220819	3660	12.57	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
95	20230816	110309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4100	-50	5	-1.20	178626090	43915	129.14	4140	4140	4035	5390	2905	4150	4067.54	4.58	-4053	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2023	10.99	0.45	12	0.09	373.00	9099.00	6750	20220819	-39.26	3660	20230103	12.02	5400	-24.07	20230406	3660	12.02	20230103	6750	-39.26	20220819	3660	12.02	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
96	20230816	100304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-70	5	-1.69	130131960	32067	94.30	4140	4140	4035	5390	2905	4150	4058.13	4.58	-1106	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2013	10.94	0.45	12	0.06	373.00	9099.00	6750	20220819	-39.56	3660	20230103	11.48	5400	-24.44	20230406	3660	11.48	20230103	6750	-39.56	20220819	3660	11.48	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
97	20230816	090304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4095	-55	5	-1.33	13705805	3328	9.79	4140	4140	4095	5390	2905	4150	4118.33	4.58	-2086	4256	4202	4161	4107	4066	4182	4087	499	1242	1000	2980	5	1	49347483	2021	10.98	0.45	12	0.01	373.00	9099.00	6750	20220819	-39.33	3660	20230103	11.89	5400	-24.17	20230406	3660	11.89	20230103	6750	-39.33	20220819	3660	11.89	20230103	2.64	N	015860	1000	498 억	2257780	N	N	10	N	N
98	20230814	160304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-55	5	-1.31	139374705	33650	38.83	4185	4215	4120	5460	2945	4205	4141.88	4.60	-14213	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2048	11.13	0.46	12	0.07	373.00	9099.00	6750	20220819	-38.52	3660	20230103	13.39	5400	-23.15	20230406	3660	13.39	20230103	6750	-38.52	20220819	3660	13.39	20230103	2.62	N	015860	1000	498 억	2271840	N	N	10	N	N
99	20230814	150303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-70	5	-1.66	122324830	29528	34.07	4185	4215	4120	5460	2945	4205	4142.67	4.60	-14108	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2041	11.09	0.45	12	0.06	373.00	9099.00	6750	20220819	-38.74	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6750	-38.74	20220819	3660	12.98	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
100	20230814	140304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-75	5	-1.78	118326625	28561	32.95	4185	4215	4120	5460	2945	4205	4142.94	4.60	-13864	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2038	11.07	0.45	12	0.06	373.00	9099.00	6750	20220819	-38.81	3660	20230103	12.84	5400	-23.52	20230406	3660	12.84	20230103	6750	-38.81	20220819	3660	12.84	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
101	20230814	130304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-70	5	-1.66	102329375	24691	28.49	4185	4215	4120	5460	2945	4205	4144.40	4.60	-11692	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2041	11.09	0.45	12	0.05	373.00	9099.00	6750	20220819	-38.74	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6750	-38.74	20220819	3660	12.98	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
102	20230814	120303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-65	5	-1.55	100724540	24303	28.04	4185	4215	4120	5460	2945	4205	4144.53	4.60	-11618	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2043	11.10	0.45	12	0.05	373.00	9099.00	6750	20220819	-38.67	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6750	-38.67	20220819	3660	13.11	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
103	20230814	110302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-60	5	-1.43	84686385	20423	23.56	4185	4215	4120	5460	2945	4205	4146.62	4.60	-10894	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2045	11.11	0.46	12	0.04	373.00	9099.00	6750	20220819	-38.59	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6750	-38.59	20220819	3660	13.25	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
104	20230814	100302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-70	5	-1.66	40754600	9795	11.30	4185	4215	4135	5460	2945	4205	4160.76	4.60	-6327	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2041	11.09	0.45	12	0.02	373.00	9099.00	6750	20220819	-38.74	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6750	-38.74	20220819	3660	12.98	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
105	20230814	090302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4215	10	2	0.24	464865	111	0.13	4185	4215	4185	5460	2945	4205	4187.97	4.60	-61	4328	4266	4213	4151	4098	4297	4182	499	1257	1000	3020	5	1	49347483	2080	11.30	0.46	12	0.00	373.00	9099.00	6750	20220819	-37.56	3660	20230103	15.16	5400	-21.94	20230406	3660	15.16	20230103	6750	-37.56	20220819	3660	15.16	20230103	2.62	N	015860	1000	498 억	2271840	N	N	15	N	N
106	20230811	160301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4205	60	2	1.45	363858440	86181	72.46	4180	4275	4160	5380	2905	4145	4222.05	4.58	15109	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2075	11.27	0.46	12	0.17	373.00	9099.00	6750	20220819	-37.70	3660	20230103	14.89	5400	-22.13	20230406	3660	14.89	20230103	6750	-37.70	20220819	3660	14.89	20230103	2.64	N	015860	1000	498 억	2259810	N	N	15	N	N
107	20230811	150300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	80	2	1.93	359605155	85170	71.61	4180	4275	4160	5380	2905	4145	4222.20	4.58	14996	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2085	11.33	0.46	12	0.17	373.00	9099.00	6750	20220819	-37.41	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	6750	-37.41	20220819	3660	15.44	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
108	20230811	140301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	85	2	2.05	258752460	61253	51.50	4180	4275	4160	5380	2905	4145	4224.32	4.58	12783	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2087	11.34	0.46	12	0.12	373.00	9099.00	6750	20220819	-37.33	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	6750	-37.33	20220819	3660	15.57	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
109	20230811	130300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	80	2	1.93	225572745	53373	44.88	4180	4275	4160	5380	2905	4145	4226.35	4.58	11855	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2085	11.33	0.46	12	0.11	373.00	9099.00	6750	20220819	-37.41	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	6750	-37.41	20220819	3660	15.44	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
110	20230811	120259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	90	2	2.17	214050260	50652	42.59	4180	4275	4160	5380	2905	4145	4225.90	4.58	11109	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2090	11.35	0.47	12	0.10	373.00	9099.00	6750	20220819	-37.26	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	6750	-37.26	20220819	3660	15.71	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
111	20230811	110258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4220	75	2	1.81	82575540	19608	16.49	4180	4250	4160	5380	2905	4145	4211.32	4.58	9340	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2082	11.31	0.46	12	0.04	373.00	9099.00	6750	20220819	-37.48	3660	20230103	15.30	5400	-21.85	20230406	3660	15.30	20230103	6750	-37.48	20220819	3660	15.30	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
112	20230811	100257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4230	85	2	2.05	58497735	13897	11.69	4180	4240	4160	5380	2905	4145	4209.38	4.58	7285	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2087	11.34	0.46	12	0.03	373.00	9099.00	6750	20220819	-37.33	3660	20230103	15.57	5400	-21.67	20230406	3660	15.57	20230103	6750	-37.33	20220819	3660	15.57	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
113	20230811	090259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	35	2	0.84	572660	137	0.12	4180	4180	4180	5380	2905	4145	4180.00	4.58	-12	4241	4192	4151	4102	4061	4172	4082	499	1237	1000	2980	5	1	49347483	2063	11.21	0.46	12	0.00	373.00	9099.00	6750	20220819	-38.07	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6750	-38.07	20220819	3660	14.21	20230103	2.64	N	015860	1000	498 억	2259810	N	N	16	N	N
114	20230810	160258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-40	5	-0.96	491512970	118915	307.31	4185	4200	4110	5440	2930	4185	4133.31	4.48	48853	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2045	11.11	0.46	12	0.24	373.00	9099.00	6750	20220819	-38.59	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6750	-38.59	20220819	3660	13.25	20230103	2.63	N	015860	1000	498 억	2212362	N	N	16	N	N
115	20230810	150257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-30	5	-0.72	473351345	114553	296.04	4185	4200	4110	5440	2930	4185	4132.16	4.48	49285	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2050	11.14	0.46	12	0.23	373.00	9099.00	6750	20220819	-38.44	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6750	-38.44	20220819	3660	13.52	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
116	20230810	140257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-55	5	-1.31	424867440	102832	265.75	4185	4200	4110	5440	2930	4185	4131.67	4.48	41882	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2038	11.07	0.45	12	0.21	373.00	9099.00	6750	20220819	-38.81	3660	20230103	12.84	5400	-23.52	20230406	3660	12.84	20230103	6750	-38.81	20220819	3660	12.84	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
117	20230810	130254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-40	5	-0.96	273658905	66261	171.24	4185	4200	4110	5440	2930	4185	4130.01	4.48	21217	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2045	11.11	0.46	12	0.13	373.00	9099.00	6750	20220819	-38.59	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6750	-38.59	20220819	3660	13.25	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
118	20230810	120257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-50	5	-1.19	241829640	58558	151.33	4185	4200	4110	5440	2930	4185	4129.75	4.48	18733	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2041	11.09	0.45	12	0.12	373.00	9099.00	6750	20220819	-38.74	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6750	-38.74	20220819	3660	12.98	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
119	20230810	110259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	-60	5	-1.43	199937680	48411	125.11	4185	4200	4110	5440	2930	4185	4130.01	4.48	12905	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2036	11.06	0.45	12	0.10	373.00	9099.00	6750	20220819	-38.89	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6750	-38.89	20220819	3660	12.70	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
120	20230810	100259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-45	5	-1.08	80767680	19513	50.43	4185	4200	4120	5440	2930	4185	4139.17	4.48	20	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2043	11.10	0.45	12	0.04	373.00	9099.00	6750	20220819	-38.67	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6750	-38.67	20220819	3660	13.11	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
121	20230810	090258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-5	5	-0.12	5981570	1429	3.69	4185	4200	4180	5440	2930	4185	4185.84	4.48	-124	4241	4212	4161	4132	4081	4227	4147	499	1255	1000	3010	5	1	49347483	2063	11.21	0.46	12	0.00	373.00	9099.00	6750	20220819	-38.07	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6750	-38.07	20220819	3660	14.21	20230103	2.63	N	015860	1000	498 억	2212362	N	N	0	N	N
122	20230809	160257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4185	55	2	1.33	158764405	38168	61.88	4130	4190	4110	5360	2895	4130	4159.62	4.49	-2073	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2065	11.22	0.46	12	0.08	373.00	9099.00	6750	20220819	-38.00	3660	20230103	14.34	5400	-22.50	20230406	3660	14.34	20230103	6750	-38.00	20220819	3660	14.34	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
123	20230809	150255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	30	2	0.73	111465720	26835	43.50	4130	4185	4110	5360	2895	4130	4153.74	4.49	-1727	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2053	11.15	0.46	12	0.05	373.00	9099.00	6750	20220819	-38.37	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
124	20230809	140255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4165	35	2	0.85	108652650	26158	42.41	4130	4185	4110	5360	2895	4130	4153.71	4.49	-1579	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2055	11.17	0.46	12	0.05	373.00	9099.00	6750	20220819	-38.30	3660	20230103	13.80	5400	-22.87	20230406	3660	13.80	20230103	6750	-38.30	20220819	3660	13.80	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
125	20230809	130259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4175	45	2	1.09	100369565	24168	39.18	4130	4185	4110	5360	2895	4130	4152.99	4.49	-1673	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2060	11.19	0.46	12	0.05	373.00	9099.00	6750	20220819	-38.15	3660	20230103	14.07	5400	-22.69	20230406	3660	14.07	20230103	6750	-38.15	20220819	3660	14.07	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
126	20230809	120259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	50	2	1.21	78256655	18868	30.59	4130	4185	4110	5360	2895	4130	4147.59	4.49	-374	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2063	11.21	0.46	12	0.04	373.00	9099.00	6750	20220819	-38.07	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6750	-38.07	20220819	3660	14.21	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
127	20230809	110257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	30	2	0.73	46106715	11146	18.07	4130	4160	4110	5360	2895	4130	4136.62	4.49	-362	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2053	11.15	0.46	12	0.02	373.00	9099.00	6750	20220819	-38.37	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
128	20230809	100254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	15	2	0.36	20961440	5058	8.20	4130	4160	4130	5360	2895	4130	4144.22	4.49	-356	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2045	11.11	0.46	12	0.01	373.00	9099.00	6750	20220819	-38.59	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6750	-38.59	20220819	3660	13.25	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
129	20230809	090254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4150	20	2	0.48	211010	51	0.08	4130	4150	4130	5360	2895	4130	4137.45	4.49	13	4256	4192	4156	4092	4056	4175	4075	499	1232	1000	2970	5	1	49347483	2048	11.13	0.46	12	0.00	373.00	9099.00	6750	20220819	-38.52	3660	20230103	13.39	5400	-23.15	20230406	3660	13.39	20230103	6750	-38.52	20220819	3660	13.39	20230103	2.66	N	015860	1000	498 억	2213926	N	N	38	N	N
130	20230808	160300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-55	5	-1.31	254111555	61209	98.49	4190	4220	4120	5440	2930	4185	4151.54	4.56	-33075	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2038	11.07	0.45	12	0.12	373.00	9099.00	6850	20220805	-39.71	3660	20230103	12.84	5400	-23.52	20230406	3660	12.84	20230103	6750	-38.81	20220819	3660	12.84	20230103	2.74	N	015860	1000	498 억	2248448	N	N	38	N	N
131	20230808	150257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4125	-60	5	-1.43	244177480	58802	94.62	4190	4220	4120	5440	2930	4185	4152.54	4.56	-31150	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2036	11.06	0.45	12	0.12	373.00	9099.00	6850	20220805	-39.78	3660	20230103	12.70	5400	-23.61	20230406	3660	12.70	20230103	6750	-38.89	20220819	3660	12.70	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
132	20230808	140255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-45	5	-1.08	174849755	42012	67.60	4190	4220	4125	5440	2930	4185	4161.90	4.56	-18166	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2043	11.10	0.45	12	0.09	373.00	9099.00	6850	20220805	-39.56	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6750	-38.67	20220819	3660	13.11	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
133	20230808	130253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-45	5	-1.08	150023265	36004	57.93	4190	4220	4130	5440	2930	4185	4166.85	4.56	-16321	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2043	11.10	0.45	12	0.07	373.00	9099.00	6850	20220805	-39.56	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6750	-38.67	20220819	3660	13.11	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
134	20230808	120254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-25	5	-0.60	124547085	29861	48.05	4190	4220	4130	5440	2930	4185	4170.89	4.56	-13840	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2053	11.15	0.46	12	0.06	373.00	9099.00	6850	20220805	-39.27	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
135	20230808	110253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-20	5	-0.48	96322525	23060	37.11	4190	4220	4150	5440	2930	4185	4177.04	4.56	-9913	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2055	11.17	0.46	12	0.05	373.00	9099.00	6850	20220805	-39.20	3660	20230103	13.80	5400	-22.87	20230406	3660	13.80	20230103	6750	-38.30	20220819	3660	13.80	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
136	20230808	100256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4195	10	2	0.24	33895455	8102	13.04	4190	4210	4155	5440	2930	4185	4183.59	4.56	464	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2070	11.25	0.46	12	0.02	373.00	9099.00	6850	20220805	-38.76	3660	20230103	14.62	5400	-22.31	20230406	3660	14.62	20230103	6750	-37.85	20220819	3660	14.62	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
137	20230808	090255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4210	25	2	0.60	7541870	1798	2.89	4190	4210	4190	5440	2930	4185	4194.59	4.56	755	4241	4212	4166	4137	4091	4227	4152	499	1255	1000	3010	5	1	49347483	2078	11.29	0.46	12	0.00	373.00	9099.00	6850	20220805	-38.54	3660	20230103	15.03	5400	-22.04	20230406	3660	15.03	20230103	6750	-37.63	20220819	3660	15.03	20230103	2.74	N	015860	1000	498 억	2248448	N	N	17	N	N
138	20230807	160254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4185	-5	5	-0.12	255653290	61620	83.07	4145	4195	4120	5440	2935	4190	4148.87	4.53	8498	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2065	11.22	0.46	12	0.12	373.00	9099.00	6900	20220804	-39.35	3660	20230103	14.34	5400	-22.50	20230406	3660	14.34	20230103	6750	-38.00	20220819	3660	14.34	20230103	2.73	N	015860	1000	498 억	2236757	N	N	17	N	N
139	20230807	150252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-30	5	-0.72	250351575	60350	81.36	4145	4195	4120	5440	2935	4190	4148.33	4.53	8841	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2053	11.15	0.46	12	0.12	373.00	9099.00	6900	20220804	-39.71	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
140	20230807	140255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-50	5	-1.19	215569430	51962	70.05	4145	4195	4120	5440	2935	4190	4148.60	4.53	4900	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2043	11.10	0.45	12	0.11	373.00	9099.00	6900	20220804	-40.00	3660	20230103	13.11	5400	-23.33	20230406	3660	13.11	20230103	6750	-38.67	20220819	3660	13.11	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
141	20230807	130253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-30	5	-0.72	177001700	42654	57.50	4145	4195	4120	5440	2935	4190	4149.71	4.53	5639	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2053	11.15	0.46	12	0.09	373.00	9099.00	6900	20220804	-39.71	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
142	20230807	120252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-35	5	-0.84	142885300	34454	46.45	4145	4195	4120	5440	2935	4190	4147.13	4.53	1254	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2050	11.14	0.46	12	0.07	373.00	9099.00	6900	20220804	-39.78	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6750	-38.44	20220819	3660	13.52	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
143	20230807	110250	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-30	5	-0.72	130542115	31487	42.45	4145	4195	4120	5440	2935	4190	4145.91	4.53	1263	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2053	11.15	0.46	12	0.06	373.00	9099.00	6900	20220804	-39.71	3660	20230103	13.66	5400	-22.96	20230406	3660	13.66	20230103	6750	-38.37	20220819	3660	13.66	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
144	20230807	100254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-45	5	-1.07	52699435	12686	17.10	4145	4195	4130	5440	2935	4190	4154.14	4.53	-4350	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2045	11.11	0.46	12	0.03	373.00	9099.00	6900	20220804	-39.93	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6750	-38.59	20220819	3660	13.25	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
145	20230807	090254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-10	5	-0.24	17259895	4161	5.61	4145	4190	4145	5440	2935	4190	4148.02	4.53	-242	4256	4222	4171	4137	4086	4240	4155	499	1252	1000	3010	5	1	49347483	2063	11.21	0.46	12	0.01	373.00	9099.00	6900	20220804	-39.42	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6750	-38.07	20220819	3660	14.21	20230103	2.73	N	015860	1000	498 억	2236757	N	N	16	N	N
146	20230804	160251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4190	20	2	0.48	308616755	74176	40.12	4120	4205	4120	5420	2920	4170	4160.60	4.51	7511	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2068	11.23	0.46	12	0.15	373.00	9099.00	6900	20220804	-39.28	3660	20230103	14.48	5400	-22.41	20230406	3660	14.48	20230103	6900	-39.28	20220804	3660	14.48	20230103	2.76	N	015860	1000	498 억	2225058	N	N	16	N	N
147	20230804	150252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4175	5	2	0.12	294410390	70777	38.28	4120	4205	4120	5420	2920	4170	4159.69	4.51	7914	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2060	11.19	0.46	12	0.14	373.00	9099.00	6900	20220804	-39.49	3660	20230103	14.07	5400	-22.69	20230406	3660	14.07	20230103	6900	-39.49	20220804	3660	14.07	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
148	20230804	140254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4195	25	2	0.60	218877095	52693	28.50	4120	4205	4120	5420	2920	4170	4153.82	4.51	-3045	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2070	11.25	0.46	12	0.11	373.00	9099.00	6900	20220804	-39.20	3660	20230103	14.62	5400	-22.31	20230406	3660	14.62	20230103	6900	-39.20	20220804	3660	14.62	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
149	20230804	130251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	0	3	0.00	183046100	44131	23.87	4120	4205	4120	5420	2920	4170	4147.79	4.51	-1616	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2058	11.18	0.46	12	0.09	373.00	9099.00	6900	20220804	-39.57	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6900	-39.57	20220804	3660	13.93	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
150	20230804	120251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-35	5	-0.84	154950630	37363	20.21	4120	4205	4120	5420	2920	4170	4147.17	4.51	-2522	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2041	11.09	0.45	12	0.08	373.00	9099.00	6900	20220804	-40.07	3660	20230103	12.98	5400	-23.43	20230406	3660	12.98	20230103	6900	-40.07	20220804	3660	12.98	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
151	20230804	110251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-5	5	-0.12	91116085	21951	11.87	4120	4205	4120	5420	2920	4170	4150.89	4.51	-2199	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2055	11.17	0.46	12	0.04	373.00	9099.00	6900	20220804	-39.64	3660	20230103	13.80	5400	-22.87	20230406	3660	13.80	20230103	6900	-39.64	20220804	3660	13.80	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
152	20230804	100249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-15	5	-0.36	52962570	12772	6.91	4120	4190	4120	5420	2920	4170	4146.77	4.51	-112	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2050	11.14	0.46	12	0.03	373.00	9099.00	6900	20220804	-39.78	3660	20230103	13.52	5400	-23.06	20230406	3660	13.52	20230103	6900	-39.78	20220804	3660	13.52	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
153	20230804	090249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-25	5	-0.60	15526445	3767	2.04	4120	4170	4120	5420	2920	4170	4121.70	4.51	-122	4656	4412	4206	3962	3756	4310	3860	499	1250	1000	3000	5	1	49347483	2045	11.11	0.46	12	0.01	373.00	9099.00	6900	20220804	-39.93	3660	20230103	13.25	5400	-23.24	20230406	3660	13.25	20230103	6900	-39.93	20220804	3660	13.25	20230103	2.76	N	015860	1000	498 억	2225058	N	N	18	N	N
154	20230803	160250	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-130	5	-3.02	780487915	184298	27.72	4430	4450	4000	5590	3010	4300	4235.10	4.53	-7077	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2058	11.18	0.46	12	0.37	373.00	9099.00	6980	20220802	-40.26	3660	20230103	13.93	5400	-22.78	20230406	3660	13.93	20230103	6900	-39.57	20220804	3660	13.93	20230103	2.78	N	015860	1000	498 억	2237888	N	N	18	N	N
155	20230803	150251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4220	-80	5	-1.86	747909835	176509	26.55	4430	4450	4000	5590	3010	4300	4237.23	4.53	-5542	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2082	11.31	0.46	12	0.36	373.00	9099.00	6980	20220802	-39.54	3660	20230103	15.30	5400	-21.85	20230406	3660	15.30	20230103	6900	-38.84	20220804	3660	15.30	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
156	20230803	140248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-100	5	-2.33	701380210	165384	24.87	4430	4450	4000	5590	3010	4300	4240.92	4.53	-3504	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2073	11.26	0.46	12	0.34	373.00	9099.00	6980	20220802	-39.83	3660	20230103	14.75	5400	-22.22	20230406	3660	14.75	20230103	6900	-39.13	20220804	3660	14.75	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
157	20230803	130251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4175	-125	5	-2.91	679849485	160231	24.10	4430	4450	4000	5590	3010	4300	4242.93	4.53	-2639	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2060	11.19	0.46	12	0.32	373.00	9099.00	6980	20220802	-40.19	3660	20230103	14.07	5400	-22.69	20230406	3660	14.07	20230103	6900	-39.49	20220804	3660	14.07	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
158	20230803	120251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4225	-75	5	-1.74	664571830	156580	23.55	4430	4450	4000	5590	3010	4300	4244.30	4.53	-1209	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2085	11.33	0.46	12	0.32	373.00	9099.00	6980	20220802	-39.47	3660	20230103	15.44	5400	-21.76	20230406	3660	15.44	20230103	6900	-38.77	20220804	3660	15.44	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
159	20230803	110248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-120	5	-2.79	612525200	144136	21.68	4430	4450	4000	5590	3010	4300	4249.63	4.53	-3964	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2063	11.21	0.46	12	0.29	373.00	9099.00	6980	20220802	-40.11	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6900	-39.42	20220804	3660	14.21	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
160	20230803	100248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4270	-30	5	-0.70	273659950	63032	9.48	4430	4450	4255	5590	3010	4300	4341.60	4.53	-11051	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2107	11.45	0.47	12	0.13	373.00	9099.00	6980	20220802	-38.83	3660	20230103	16.67	5400	-20.93	20230406	3660	16.67	20230103	6900	-38.12	20220804	3660	16.67	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
161	20230803	090249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4375	75	2	1.74	48385805	10982	1.65	4430	4450	4335	5590	3010	4300	4405.92	4.53	-4129	4766	4532	4356	4122	3946	4650	4240	499	1290	1000	3090	5	1	49347483	2159	11.73	0.48	12	0.02	373.00	9099.00	6980	20220802	-37.32	3660	20230103	19.54	5400	-18.98	20230406	3660	19.54	20230103	6900	-36.59	20220804	3660	19.54	20230103	2.78	N	015860	1000	498 억	2237888	N	N	25	N	N
162	20230802	160249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4300	95	2	2.26	2939876500	663237	682.15	4180	4590	4180	5460	2945	4205	4432.83	4.51	7655	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2122	11.53	0.47	12	1.34	373.00	9099.00	6980	20220802	-38.40	3660	20230103	17.49	5400	-20.37	20230406	3660	17.49	20230103	6980	-38.40	20220802	3660	17.49	20230103	2.79	N	015860	1000	498 억	2226241	N	N	25	N	N
163	20230802	150251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4300	95	2	2.26	2866252435	646106	664.53	4180	4590	4180	5460	2945	4205	4436.37	4.51	5741	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2122	11.53	0.47	12	1.31	373.00	9099.00	6980	20220802	-38.40	3660	20230103	17.49	5400	-20.37	20230406	3660	17.49	20230103	6980	-38.40	20220802	3660	17.49	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
164	20230802	140251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4280	75	2	1.78	2761955420	621788	639.52	4180	4590	4180	5460	2945	4205	4442.15	4.51	124	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2112	11.47	0.47	12	1.26	373.00	9099.00	6980	20220802	-38.68	3660	20230103	16.94	5400	-20.74	20230406	3660	16.94	20230103	6980	-38.68	20220802	3660	16.94	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
165	20230802	130249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4330	125	2	2.97	2656878205	597415	614.45	4180	4590	4180	5460	2945	4205	4447.49	4.51	2674	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2137	11.61	0.48	12	1.21	373.00	9099.00	6980	20220802	-37.97	3660	20230103	18.31	5400	-19.81	20230406	3660	18.31	20230103	6980	-37.97	20220802	3660	18.31	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
166	20230802	120247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4360	155	2	3.69	2595625730	583276	599.91	4180	4590	4180	5460	2945	4205	4450.29	4.51	1957	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2152	11.69	0.48	12	1.18	373.00	9099.00	6980	20220802	-37.54	3660	20230103	19.13	5400	-19.26	20230406	3660	19.13	20230103	6980	-37.54	20220802	3660	19.13	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
167	20230802	110246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4455	250	2	5.95	788591105	180218	185.36	4180	4480	4180	5460	2945	4205	4376.24	4.51	28944	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2198	11.94	0.49	12	0.37	373.00	9099.00	6980	20220802	-36.17	3660	20230103	21.72	5400	-17.50	20230406	3660	21.72	20230103	6980	-36.17	20220802	3660	21.72	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
168	20230802	100248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4405	200	2	4.76	359958860	82895	85.26	4180	4435	4180	5460	2945	4205	4343.18	4.51	18925	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2174	11.81	0.48	12	0.17	373.00	9099.00	6980	20220802	-36.89	3660	20230103	20.36	5400	-18.43	20230406	3660	20.36	20230103	6980	-36.89	20220802	3660	20.36	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
169	20230802	090248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-25	5	-0.59	4468380	1066	1.10	4180	4180	4180	5460	2945	4205	4180.00	4.51	-49	4375	4290	4240	4155	4105	4265	4130	499	1257	1000	3020	5	1	49347483	2063	11.21	0.46	12	0.00	373.00	9099.00	6980	20220802	-40.11	3660	20230103	14.21	5400	-22.59	20230406	3660	14.21	20230103	6980	-40.11	20220802	3660	14.21	20230103	2.79	N	015860	1000	498 억	2226241	N	N	15	N	N
170	20230801	160249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4205	-40	5	-0.94	412339825	97142	146.68	4250	4325	4190	5510	2975	4245	4244.95	4.51	3003	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2075	11.27	0.46	12	0.20	373.00	9099.00	6980	20220802	-39.76	3660	20230103	14.89	5400	-22.13	20230406	3660	14.89	20230103	6980	-39.76	20220802	3660	14.89	20230103	2.81	N	015860	1000	498 억	2224989	N	N	15	N	N
171	20230801	150246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4235	-10	5	-0.24	372835755	87757	132.51	4250	4325	4190	5510	2975	4245	4248.50	4.51	2693	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2090	11.35	0.47	12	0.18	373.00	9099.00	6980	20220802	-39.33	3660	20230103	15.71	5400	-21.57	20230406	3660	15.71	20230103	6980	-39.33	20220802	3660	15.71	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
172	20230801	140252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4200	-45	5	-1.06	329939405	77606	117.18	4250	4325	4190	5510	2975	4245	4251.47	4.51	1176	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2073	11.26	0.46	12	0.16	373.00	9099.00	6980	20220802	-39.83	3660	20230103	14.75	5400	-22.22	20230406	3660	14.75	20230103	6980	-39.83	20220802	3660	14.75	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
173	20230801	130247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4245	0	3	0.00	243959905	57188	86.35	4250	4325	4220	5510	2975	4245	4265.93	4.51	-981	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2095	11.38	0.47	12	0.12	373.00	9099.00	6980	20220802	-39.18	3660	20230103	15.98	5400	-21.39	20230406	3660	15.98	20230103	6980	-39.18	20220802	3660	15.98	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
174	20230801	120248	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4250	5	2	0.12	179024690	41839	63.18	4250	4325	4245	5510	2975	4245	4278.90	4.51	-4348	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2097	11.39	0.47	12	0.08	373.00	9099.00	6980	20220802	-39.11	3660	20230103	16.12	5400	-21.30	20230406	3660	16.12	20230103	6980	-39.11	20220802	3660	16.12	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
175	20230801	110246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4260	15	2	0.35	137091605	31974	48.28	4250	4325	4245	5510	2975	4245	4287.60	4.51	-1989	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2102	11.42	0.47	12	0.06	373.00	9099.00	6980	20220802	-38.97	3660	20230103	16.39	5400	-21.11	20230406	3660	16.39	20230103	6980	-38.97	20220802	3660	16.39	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
176	20230801	100246	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4310	65	2	1.53	101564650	23662	35.73	4250	4325	4245	5510	2975	4245	4292.31	4.51	-619	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2127	11.55	0.47	12	0.05	373.00	9099.00	6980	20220802	-38.25	3660	20230103	17.76	5400	-20.19	20230406	3660	17.76	20230103	6980	-38.25	20220802	3660	17.76	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N
177	20230801	090245	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	4290	45	2	1.06	10522000	2475	3.74	4250	4290	4245	5510	2975	4245	4251.31	4.51	-280	4345	4295	4220	4170	4095	4307	4182	499	1267	1000	3050	5	1	49347483	2117	11.50	0.47	12	0.01	373.00	9099.00	6980	20220802	-38.54	3660	20230103	17.21	5400	-20.56	20230406	3660	17.21	20230103	6980	-38.54	20220802	3660	17.21	20230103	2.81	N	015860	1000	498 억	2224989	N	N	8	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History