KissMeData/016610/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160323	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	-20	5	-0.49	38716420	9492	70.22	4100	4100	4060	5310	2865	4090	4078.88	8.45	-4096	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1728	-2035.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	2	N	N
3	20230831	150408	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-15	5	-0.37	26562285	6503	48.11	4100	4100	4075	5310	2865	4090	4084.62	8.45	-3088	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1730	-2037.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
4	20230831	140426	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-5	5	-0.12	15828925	3875	28.67	4100	4100	4080	5310	2865	4090	4084.88	8.45	-705	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
5	20230831	130418	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	-10	5	-0.24	14371810	3518	26.03	4100	4100	4080	5310	2865	4090	4085.22	8.45	-457	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1732	-2040.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
6	20230831	120420	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	0	3	0.00	12629470	3091	22.87	4100	4100	4080	5310	2865	4090	4085.88	8.45	-466	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
7	20230831	110555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	0	3	0.00	10442505	2556	18.91	4100	4100	4080	5310	2865	4090	4085.49	8.45	-188	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
8	20230831	100448	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	5	2	0.12	7772175	1903	14.08	4100	4100	4080	5310	2865	4090	4084.17	8.45	-27	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
9	20230831	090348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	10	2	0.24	295200	72	0.53	4100	4100	4100	5310	2865	4090	4100.00	8.45	0	4120	4105	4090	4075	4060	4097	4067	2122	1220	5000	2860	5	1	42446389	1740	-2050.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.85	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5180	-20.85	20221130	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3586668	N	N	3	N	N
10	20230830	160326	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	55297550	13517	42.64	4100	4105	4075	5310	2860	4085	4090.96	8.45	-581	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	3	N	N
11	20230830	150358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	15	2	0.37	53724390	13133	41.43	4100	4105	4075	5310	2860	4085	4090.79	8.45	-542	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.85	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5180	-20.85	20221130	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
12	20230830	140423	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	0	3	0.00	37905515	9274	29.26	4100	4105	4075	5310	2860	4085	4087.29	8.45	-425	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
13	20230830	130406	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	-5	5	-0.12	24372965	5958	18.80	4100	4105	4075	5310	2860	4085	4090.80	8.45	-454	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1732	-2040.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
14	20230830	120416	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	0	3	0.00	17384725	4247	13.40	4100	4105	4075	5310	2860	4085	4093.41	8.45	-466	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
15	20230830	110550	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	15925065	3890	12.27	4100	4105	4075	5310	2860	4085	4093.85	8.45	-565	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
16	20230830	100437	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	0	3	0.00	13286965	3244	10.23	4100	4105	4085	5310	2860	4085	4095.86	8.45	-578	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
17	20230830	090344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4105	20	2	0.49	3985205	972	3.07	4100	4105	4100	5310	2860	4085	4100.01	8.45	-380	4128	4106	4083	4061	4038	4117	4072	2122	1225	5000	2850	5	1	42446389	1742	-2052.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억	3587196	N	N	1	N	N
18	20230829	160322	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	15	2	0.37	129312650	31697	400.37	4070	4105	4060	5290	2850	4070	4079.65	8.46	-4277	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.07	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
19	20230829	150400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	10	2	0.25	128365420	31465	397.44	4070	4105	4060	5290	2850	4070	4079.63	8.46	-4298	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1732	-2040.00	0.19	12	0.07	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
20	20230829	140428	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	10	2	0.25	84072540	20592	260.10	4070	4105	4060	5290	2850	4070	4082.78	8.46	-2652	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1732	-2040.00	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
21	20230829	130410	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	25	2	0.61	45858645	11231	141.86	4070	4095	4060	5290	2850	4070	4083.22	8.46	-978	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1738	-2047.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
22	20230829	120422	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	15	2	0.37	43549210	10666	134.72	4070	4095	4060	5290	2850	4070	4082.99	8.46	-620	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
23	20230829	110637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	15	2	0.37	30547560	7488	94.58	4070	4090	4060	5290	2850	4070	4079.54	8.46	-240	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
24	20230829	100449	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	15	2	0.37	24680345	6051	76.43	4070	4090	4060	5290	2850	4070	4078.72	8.46	-222	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
25	20230829	090314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	5	2	0.12	1881790	462	5.84	4070	4075	4070	5290	2850	4070	4073.14	8.46	333	4096	4082	4056	4042	4016	4090	4050	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억	3591580	N	N	1	N	N
26	20230828	160314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	30	2	0.74	32075405	7917	51.34	4070	4070	4030	5250	2830	4040	4051.46	8.46	319	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1728	-2035.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	1	N	N
27	20230828	150317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	25	2	0.62	30879540	7622	49.43	4070	4070	4030	5250	2830	4040	4051.37	8.46	319	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1725	-2032.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
28	20230828	140317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	10	2	0.25	16514915	4079	26.45	4070	4070	4030	5250	2830	4040	4048.77	8.46	100	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
29	20230828	130320	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	10	2	0.25	11733710	2900	18.81	4070	4070	4030	5250	2830	4040	4046.11	8.46	37	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
30	20230828	120318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	15	2	0.37	10378380	2565	16.63	4070	4070	4030	5250	2830	4040	4046.15	8.46	23	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1721	-2027.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
31	20230828	110315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	10	2	0.25	9742025	2408	15.62	4070	4070	4030	5250	2830	4040	4045.69	8.46	33	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
32	20230828	100311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	5	2	0.12	3902180	964	6.25	4070	4070	4030	5250	2830	4040	4047.90	8.46	62	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1717	-2022.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
33	20230828	090317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	30	2	0.74	85470	21	0.14	4070	4070	4070	5250	2830	4040	4070.00	8.46	0	4090	4065	4040	4015	3990	4052	4002	2122	1210	5000	2820	5	1	42446389	1728	-2035.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억	3591261	N	N	2	N	N
34	20230825	160315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-10	5	-0.25	62108905	15420	158.53	4065	4065	4015	5260	2835	4050	4027.81	8.46	-375	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-22.01	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5180	-22.01	20221130	3650	10.68	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	2	N	N
35	20230825	150316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4030	-20	5	-0.49	61519970	15274	157.03	4065	4065	4015	5260	2835	4050	4027.76	8.46	-438	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1711	-2015.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-22.20	3650	20230726	10.41	4890	-17.59	20230127	3650	10.41	20230726	5180	-22.20	20221130	3650	10.41	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
36	20230825	140315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-10	5	-0.25	58830955	14606	150.16	4065	4065	4015	5260	2835	4050	4027.86	8.46	-501	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-22.01	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5180	-22.01	20221130	3650	10.68	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
37	20230825	130316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4025	-25	5	-0.62	55489970	13778	141.65	4065	4065	4015	5260	2835	4050	4027.43	8.46	111	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1708	-2012.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-22.30	3650	20230726	10.27	4890	-17.69	20230127	3650	10.27	20230726	5180	-22.30	20221130	3650	10.27	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
38	20230825	120315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4030	-20	5	-0.49	38813475	9635	99.05	4065	4065	4015	5260	2835	4050	4028.38	8.46	222	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1711	-2015.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.20	3650	20230726	10.41	4890	-17.59	20230127	3650	10.41	20230726	5180	-22.20	20221130	3650	10.41	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
39	20230825	110315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4035	-15	5	-0.37	30547815	7584	77.97	4065	4065	4015	5260	2835	4050	4027.93	8.46	1818	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1713	-2017.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
40	20230825	100315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-5	5	-0.12	27380895	6801	69.92	4065	4065	4015	5260	2835	4050	4026.01	8.46	2336	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
41	20230825	090316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	15	2	0.37	134145	33	0.34	4065	4065	4065	5260	2835	4050	4065.00	8.46	10	4080	4065	4050	4035	4020	4072	4042	2122	1210	5000	2830	5	1	42446389	1725	-2032.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억	3591701	N	N	6	N	N
42	20230824	160313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	39347505	9727	102.00	4045	4065	4035	5270	2845	4060	4045.18	8.45	2940	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	6	N	N
43	20230824	150312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	37525475	9277	97.28	4045	4065	4035	5270	2845	4060	4045.00	8.45	2701	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
44	20230824	140313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	30587950	7564	79.32	4045	4065	4035	5270	2845	4060	4043.89	8.45	2358	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
45	20230824	130314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	24301740	6011	63.03	4045	4065	4035	5270	2845	4060	4042.88	8.45	1295	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
46	20230824	120315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	9959680	2461	25.81	4045	4065	4035	5270	2845	4060	4047.01	8.45	6	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
47	20230824	110314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-5	5	-0.12	9744775	2408	25.25	4045	4065	4035	5270	2845	4060	4046.83	8.45	4	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1721	-2027.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
48	20230824	100313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-5	5	-0.12	4076500	1005	10.54	4045	4065	4040	5270	2845	4060	4056.22	8.45	79	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
49	20230824	090314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-5	5	-0.12	618890	153	1.60	4045	4055	4040	5270	2845	4060	4045.03	8.45	93	4103	4081	4043	4021	3983	4092	4032	2122	1210	5000	2840	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3588775	N	N	7	N	N
50	20230823	160312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	38592045	9536	35.52	4035	4065	4005	5270	2840	4055	4046.98	8.46	379	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	7	N	N
51	20230823	150313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	36676560	9064	33.76	4035	4065	4005	5270	2840	4055	4046.40	8.46	40	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
52	20230823	140314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-5	5	-0.12	31137635	7694	28.66	4035	4065	4005	5270	2840	4055	4047.00	8.46	30	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
53	20230823	130313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	27649215	6833	25.45	4035	4065	4005	5270	2840	4055	4046.42	8.46	16	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
54	20230823	120314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	26922830	6654	24.78	4035	4065	4005	5270	2840	4055	4046.11	8.46	16	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
55	20230823	110313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	26691265	6597	24.57	4035	4060	4005	5270	2840	4055	4045.97	8.46	44	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
56	20230823	100312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-10	5	-0.25	10498405	2606	9.71	4035	4060	4005	5270	2840	4055	4028.55	8.46	-1	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
57	20230823	090316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	5	2	0.12	117040	29	0.11	4035	4060	4035	5270	2840	4055	4035.86	8.46	0	4125	4090	4050	4015	3975	4107	4032	2122	1215	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억	3591493	N	N	9	N	N
58	20230822	160310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	108388895	26844	41.54	4035	4085	4010	5300	2860	4080	4037.73	8.46	2118	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.06	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	9	N	N
59	20230822	150311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-35	5	-0.86	82582530	20452	31.65	4035	4085	4010	5300	2860	4080	4037.87	8.46	2157	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1717	-2022.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
60	20230822	140313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-40	5	-0.98	80321120	19893	30.79	4035	4085	4010	5300	2860	4080	4037.66	8.46	2153	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1715	-2020.00	0.19	12	0.05	-2.00	21609.00	5180	20221130	-22.01	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5180	-22.01	20221130	3650	10.68	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
61	20230822	130310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	78666510	19483	30.15	4035	4085	4010	5300	2860	4080	4037.70	8.46	2152	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
62	20230822	120306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	-15	5	-0.37	61347670	15188	23.50	4035	4085	4010	5300	2860	4080	4039.22	8.46	1642	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1725	-2032.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
63	20230822	110311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-5	5	-0.12	25685010	6345	9.82	4035	4085	4035	5300	2860	4080	4048.07	8.46	1226	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
64	20230822	100309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-5	5	-0.12	25685010	6345	9.82	4035	4085	4035	5300	2860	4080	4048.07	8.46	1226	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
65	20230822	090310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	5	2	0.12	2977880	738	1.14	4035	4085	4035	5300	2860	4080	4035.07	8.46	0	4136	4107	4051	4022	3966	4122	4037	2122	1220	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3588881	N	N	16	N	N
66	20230821	160311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	40	2	0.99	261940410	64615	1158.60	4010	4080	3995	5250	2830	4040	4053.86	8.45	764	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1732	-2040.00	0.19	12	0.15	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
67	20230821	150311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	15	2	0.37	254231115	62722	1124.65	4010	4070	3995	5250	2830	4040	4053.30	8.45	823	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1721	-2027.50	0.19	12	0.15	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
68	20230821	140312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	30	2	0.74	244228900	60260	1080.51	4010	4070	3995	5250	2830	4040	4052.92	8.45	743	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1728	-2035.00	0.19	12	0.14	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
69	20230821	130313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	10	2	0.25	239996775	59219	1061.84	4010	4065	3995	5250	2830	4040	4052.70	8.45	571	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1719	-2025.00	0.19	12	0.14	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
70	20230821	120312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	5	2	0.12	203955635	50320	902.28	4010	4065	3995	5250	2830	4040	4053.17	8.45	396	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1717	-2022.50	0.19	12	0.12	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
71	20230821	110312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	25	2	0.62	195566180	48251	865.18	4010	4065	3995	5250	2830	4040	4053.10	8.45	342	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1725	-2032.50	0.19	12	0.11	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
72	20230821	100310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	20	2	0.50	193561970	47757	856.32	4010	4060	3995	5250	2830	4040	4053.06	8.45	264	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1723	-2030.00	0.19	12	0.11	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
73	20230821	090314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4035	-5	5	-0.12	4280000	1067	19.13	4010	4035	4010	5250	2830	4040	4011.25	8.45	19	4100	4070	4045	4015	3990	4067	4012	2122	1210	5000	2820	5	1	42446389	1713	-2017.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.15	N	016610	5000	2122 억	3588214	N	N	16	N	N
74	20230818	160311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-40	5	-0.98	22564310	5577	32.55	4040	4075	4020	5300	2860	4080	4046.28	8.45	-318	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1715	-2020.00	0.19	12	0.01	-2.00	21609.00	5260	20220817	-23.19	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5180	-22.01	20221130	3650	10.68	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	16	N	N
75	20230818	150309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-30	5	-0.74	19566745	4835	28.22	4040	4075	4020	5300	2860	4080	4046.90	8.45	-225	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5260	20220817	-23.00	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
76	20230818	140310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	-30	5	-0.74	19336160	4778	27.88	4040	4075	4020	5300	2860	4080	4046.92	8.45	-225	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1719	-2025.00	0.19	12	0.01	-2.00	21609.00	5260	20220817	-23.00	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
77	20230818	130307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	15687060	3875	22.61	4040	4075	4020	5300	2860	4080	4048.27	8.45	-225	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.01	-2.00	21609.00	5260	20220817	-22.91	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
78	20230818	120317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	-10	5	-0.25	12982315	3210	18.73	4040	4075	4020	5300	2860	4080	4044.33	8.45	27	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1728	-2035.00	0.19	12	0.01	-2.00	21609.00	5260	20220817	-22.62	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
79	20230818	110309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	11171660	2765	16.14	4040	4075	4020	5300	2860	4080	4040.38	8.45	188	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.01	-2.00	21609.00	5260	20220817	-22.91	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
80	20230818	100310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-35	5	-0.86	5367940	1330	7.76	4040	4045	4020	5300	2860	4080	4036.05	8.45	-150	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1717	-2022.50	0.19	12	0.00	-2.00	21609.00	5260	20220817	-23.10	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
81	20230818	090310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4035	-45	5	-1.10	928450	230	1.34	4040	4040	4035	5300	2860	4080	4036.74	8.45	-150	4153	4116	4043	4006	3933	4135	4025	2122	1220	5000	2850	5	1	42446389	1713	-2017.50	0.19	12	0.00	-2.00	21609.00	5260	20220817	-23.29	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.15	N	016610	5000	2122 억	3588506	N	N	36	N	N
82	20230817	160311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	-15	5	-0.37	68888000	17132	20.49	4075	4080	3970	5320	2870	4095	4021.01	8.45	412	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1732	-2040.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5260	-22.43	20220817	3650	11.78	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	36	N	N
83	20230817	150314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	-30	5	-0.73	66139100	16457	19.68	4075	4080	3970	5320	2870	4095	4018.90	8.45	499	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1725	-2032.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.73	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5260	-22.72	20220817	3650	11.37	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
84	20230817	140310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	-35	5	-0.85	65261030	16241	19.42	4075	4080	3970	5320	2870	4095	4018.29	8.45	511	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.83	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5260	-22.81	20220817	3650	11.23	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
85	20230817	130309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-40	5	-0.98	65070275	16194	19.37	4075	4080	3970	5320	2870	4095	4018.17	8.45	520	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1721	-2027.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5260	-22.91	20220817	3650	11.10	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
86	20230817	120309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-40	5	-0.98	64644675	16089	19.24	4075	4080	3970	5320	2870	4095	4017.94	8.45	534	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1721	-2027.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5260	-22.91	20220817	3650	11.10	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
87	20230817	110311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4010	-85	5	-2.08	36013480	8963	10.72	4075	4080	3970	5320	2870	4095	4018.02	8.45	263	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1702	-2005.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.77	3650	20230726	9.86	4890	-18.00	20230127	3650	9.86	20230726	5260	-23.76	20220817	3650	9.86	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
88	20230817	100309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4020	-75	5	-1.83	27862115	6936	8.29	4075	4080	3970	5320	2870	4095	4017.03	8.45	605	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1706	-2010.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.58	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5260	-23.57	20220817	3650	10.14	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
89	20230817	090309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-20	5	-0.49	97800	24	0.03	4075	4075	4075	5320	2870	4095	4075.00	8.45	-23	4221	4157	4056	3992	3891	4190	4025	2122	1225	5000	2860	5	1	42446389	1730	-2037.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5260	-22.53	20220817	3650	11.64	20230726	0.15	N	016610	5000	2122 억	3588012	N	N	3	N	N
90	20230816	160310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	-5	5	-0.12	336482925	83621	789.03	4075	4120	3955	5330	2870	4100	4023.90	8.44	18986	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.20	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	3	N	N
91	20230816	150310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-15	5	-0.37	332399640	82624	779.62	4075	4120	3955	5330	2870	4100	4023.04	8.44	18289	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1734	-2042.50	0.19	12	0.19	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
92	20230816	140308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-10	5	-0.24	316412340	78723	742.81	4075	4120	3955	5330	2870	4100	4019.31	8.44	15424	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.19	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
93	20230816	130310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-10	5	-0.24	300909350	74930	707.02	4075	4120	3955	5330	2870	4100	4015.87	8.44	12270	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.18	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
94	20230816	120312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-10	5	-0.24	274202595	68394	645.35	4075	4120	3955	5330	2870	4100	4009.16	8.44	7823	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.16	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
95	20230816	110312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-45	5	-1.10	252442800	63051	594.93	4075	4120	3955	5330	2870	4100	4003.79	8.44	5199	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1721	-2027.50	0.19	12	0.15	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5330	-23.92	20220816	3650	11.10	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
96	20230816	100307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4015	-85	5	-2.07	237659990	59372	560.22	4075	4120	3955	5330	2870	4100	4002.90	8.44	3173	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1704	-2007.50	0.19	12	0.14	-2.00	21609.00	5330	20220816	-24.67	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5330	-24.67	20220816	3650	10.00	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
97	20230816	090307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4120	20	2	0.49	3282895	806	7.61	4075	4120	4070	5330	2870	4100	4073.07	8.44	0	4160	4130	4105	4075	4050	4145	4090	2122	1230	5000	2870	5	1	42446389	1749	-2060.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.70	3650	20230726	12.88	4890	-15.75	20230127	3650	12.88	20230726	5330	-22.70	20220816	3650	12.88	20230726	0.14	N	016610	5000	2122 억	3582631	N	N	7	N	N
98	20230814	160306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	0	3	0.00	43467330	10586	79.55	4080	4135	4080	5330	2870	4100	4106.12	8.44	286	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	7	N	N
99	20230814	150305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-10	5	-0.24	42774650	10417	78.28	4080	4135	4080	5330	2870	4100	4106.24	8.44	286	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
100	20230814	140307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-15	5	-0.37	42442870	10336	77.67	4080	4135	4080	5330	2870	4100	4106.31	8.44	307	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
101	20230814	130306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-15	5	-0.37	41602120	10130	76.12	4080	4135	4080	5330	2870	4100	4106.82	8.44	330	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
102	20230814	120305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	0	3	0.00	37404430	9105	68.42	4080	4135	4080	5330	2870	4100	4108.12	8.44	-165	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
103	20230814	110304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4105	5	2	0.12	25677995	6243	46.91	4080	4135	4080	5330	2870	4100	4113.09	8.44	-498	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.98	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5330	-22.98	20220816	3650	12.47	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
104	20230814	100305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4120	20	2	0.49	16039105	3901	29.31	4080	4135	4080	5330	2870	4100	4111.54	8.44	-532	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1749	-2060.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.70	3650	20230726	12.88	4890	-15.75	20230127	3650	12.88	20230726	5330	-22.70	20220816	3650	12.88	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
105	20230814	090305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	-20	5	-0.49	150960	37	0.28	4080	4080	4080	5330	2870	4100	4080.00	8.44	0	4140	4120	4100	4080	4060	4110	4070	2122	1230	5000	2870	5	1	42446389	1732	-2040.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5330	-23.45	20220816	3650	11.78	20230726	0.14	N	016610	5000	2122 억	3582233	N	N	11	N	N
106	20230811	160304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	0	3	0.00	54489295	13308	47.34	4115	4120	4080	5330	2870	4100	4094.48	8.44	1334	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	11	N	N
107	20230811	150302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	-5	5	-0.12	50213280	12265	43.63	4115	4120	4080	5330	2870	4100	4094.03	8.44	1383	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
108	20230811	140304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-10	5	-0.24	48958745	11959	42.54	4115	4120	4080	5330	2870	4100	4093.88	8.44	1474	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1736	-2045.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
109	20230811	130303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	0	3	0.00	48102305	11750	41.80	4115	4120	4080	5330	2870	4100	4093.81	8.44	1529	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
110	20230811	120302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	-5	5	-0.12	31134200	7595	27.02	4115	4120	4080	5330	2870	4100	4099.30	8.44	195	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
111	20230811	110300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	0	3	0.00	24920505	6080	21.63	4115	4120	4080	5330	2870	4100	4098.77	8.44	391	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1740	-2050.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
112	20230811	100259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4115	15	2	0.37	14700750	3585	12.75	4115	4120	4080	5330	2870	4100	4100.63	8.44	-283	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1747	-2057.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.80	3650	20230726	12.74	4890	-15.85	20230127	3650	12.74	20230726	5330	-22.80	20220816	3650	12.74	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
113	20230811	090302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4110	10	2	0.24	57600	14	0.05	4115	4115	4110	5330	2870	4100	4114.29	8.44	1	4146	4122	4091	4067	4036	4107	4052	2122	1230	5000	2870	5	1	42446389	1745	-2055.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.89	3650	20230726	12.60	4890	-15.95	20230127	3650	12.60	20230726	5330	-22.89	20220816	3650	12.60	20230726	0.14	N	016610	5000	2122 억	3580664	N	N	14	N	N
114	20230810	160301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	5	2	0.12	114975690	28112	137.53	4115	4115	4060	5320	2870	4095	4089.90	8.43	-419	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1740	-2050.00	0.19	12	0.07	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	14	N	N
115	20230810	150300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-10	5	-0.24	82125590	20057	98.12	4115	4115	4080	5320	2870	4095	4094.61	8.43	-110	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
116	20230810	140300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	-5	5	-0.12	72537875	17712	86.65	4115	4115	4080	5320	2870	4095	4095.41	8.43	1187	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
117	20230810	130257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-10	5	-0.24	53364805	13021	63.70	4115	4115	4085	5320	2870	4095	4098.36	8.43	248	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
118	20230810	120259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-10	5	-0.24	9601325	2345	11.47	4115	4115	4085	5320	2870	4095	4094.38	8.43	298	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
119	20230810	110301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	0	3	0.00	4289515	1048	5.13	4115	4115	4085	5320	2870	4095	4093.05	8.43	565	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
120	20230810	100301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	5	2	0.12	1490280	364	1.78	4115	4115	4090	5320	2870	4095	4094.18	8.43	308	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1740	-2050.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
121	20230810	090301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4115	20	2	0.49	41150	10	0.05	4115	4115	4115	5320	2870	4095	4115.00	8.43	0	4138	4116	4088	4066	4038	4127	4077	2122	1225	5000	2860	5	1	42446389	1747	-2057.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.80	3650	20230726	12.74	4890	-15.85	20230127	3650	12.74	20230726	5330	-22.80	20220816	3650	12.74	20230726	0.15	N	016610	5000	2122 억	3578265	N	N	6	N	N
122	20230809	160259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	15	2	0.37	83382080	20409	49.47	4060	4110	4060	5300	2860	4080	4085.55	8.46	-13449	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1738	-2047.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	6	N	N
123	20230809	150258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	15	2	0.37	76634165	18760	45.48	4060	4110	4060	5300	2860	4080	4084.98	8.46	-12932	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1738	-2047.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
124	20230809	140257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	10	2	0.25	40781890	10003	24.25	4060	4110	4060	5300	2860	4080	4076.97	8.46	-5683	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
125	20230809	130302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	10	2	0.25	26822530	6587	15.97	4060	4110	4060	5300	2860	4080	4072.04	8.46	-3369	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
126	20230809	120301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	-10	5	-0.25	20700070	5086	12.33	4060	4110	4060	5300	2860	4080	4070.01	8.46	-2320	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1728	-2035.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.64	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5330	-23.64	20220816	3650	11.51	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
127	20230809	110300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	-10	5	-0.25	9621150	2360	5.72	4060	4110	4060	5300	2860	4080	4076.76	8.46	-775	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1728	-2035.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.64	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5330	-23.64	20220816	3650	11.51	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
128	20230809	100257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	10	2	0.25	4357175	1067	2.59	4060	4110	4060	5300	2860	4080	4083.58	8.46	-142	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
129	20230809	090257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	-20	5	-0.49	609000	150	0.36	4060	4060	4060	5300	2860	4080	4060.00	8.46	1	4166	4122	4086	4042	4006	4105	4025	2122	1220	5000	2850	5	1	42446389	1723	-2030.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.83	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5330	-23.83	20220816	3650	11.23	20230726	0.15	N	016610	5000	2122 억	3591744	N	N	18	N	N
130	20230808	160302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	5	2	0.12	169105895	41252	357.04	4115	4130	4050	5290	2855	4075	4099.34	8.47	-3448	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1732	-2040.00	0.19	12	0.10	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5330	-23.45	20220816	3650	11.78	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	18	N	N
131	20230808	150259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	20	2	0.49	167433005	40842	353.49	4115	4130	4050	5290	2855	4075	4099.53	8.47	-3436	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1738	-2047.50	0.19	12	0.10	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
132	20230808	140257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	25	2	0.61	151410965	36930	319.63	4115	4130	4050	5290	2855	4075	4099.94	8.47	-1275	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1740	-2050.00	0.19	12	0.09	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
133	20230808	130255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4120	45	2	1.10	143150970	34922	302.25	4115	4130	4050	5290	2855	4075	4099.16	8.47	-710	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1749	-2060.00	0.19	12	0.08	-2.00	21609.00	5330	20220816	-22.70	3650	20230726	12.88	4890	-15.75	20230127	3650	12.88	20230726	5330	-22.70	20220816	3650	12.88	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
134	20230808	120257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	20	2	0.49	112327045	27433	237.43	4115	4130	4050	5290	2855	4075	4094.60	8.47	819	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1738	-2047.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
135	20230808	110256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	25	2	0.61	71671505	17438	150.93	4115	4130	4075	5290	2855	4075	4110.08	8.47	-814	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1740	-2050.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
136	20230808	100259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4100	25	2	0.61	58424670	14202	122.92	4115	4130	4075	5290	2855	4075	4113.83	8.47	-1114	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5330	-23.08	20220816	3650	12.33	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
137	20230808	090257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	10	2	0.25	4564725	1110	9.61	4115	4115	4085	5290	2855	4075	4112.36	8.47	-100	4115	4095	4075	4055	4035	4085	4045	2122	1217	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.15	N	016610	5000	2122 억	3597289	N	N	7	N	N
138	20230807	160257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-15	5	-0.37	47183835	11554	204.82	4085	4095	4055	5310	2865	4090	4083.77	8.47	700	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1730	-2037.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	7	N	N
139	20230807	150255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	-5	5	-0.12	37946545	9288	164.65	4085	4095	4055	5310	2865	4090	4085.55	8.47	786	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
140	20230807	140258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	0	3	0.00	27811160	6802	120.58	4085	4095	4055	5310	2865	4090	4088.67	8.47	374	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
141	20230807	130255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	0	3	0.00	23381895	5720	101.40	4085	4095	4055	5310	2865	4090	4087.74	8.47	-214	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
142	20230807	120255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	5	2	0.12	20681945	5060	89.70	4085	4095	4055	5310	2865	4090	4087.34	8.47	-219	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
143	20230807	110253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4095	5	2	0.12	9312565	2279	40.40	4085	4095	4055	5310	2865	4090	4086.25	8.47	139	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.17	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5330	-23.17	20220816	3650	12.19	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
144	20230807	100257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-15	5	-0.37	4536010	1111	19.70	4085	4090	4055	5310	2865	4090	4082.82	8.47	-71	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1730	-2037.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
145	20230807	090256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-35	5	-0.86	220350	54	0.96	4085	4085	4055	5310	2865	4090	4080.56	8.47	8	4130	4110	4075	4055	4020	4117	4062	2122	1222	5000	2860	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5330	-23.92	20220816	3650	11.10	20230726	0.16	N	016610	5000	2122 억	3596573	N	N	5	N	N
146	20230804	160254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	23023200	5641	21.67	4090	4095	4040	5310	2860	4085	4081.40	8.47	618	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	5	N	N
147	20230804	150254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	0	3	0.00	21685870	5314	20.41	4090	4095	4040	5310	2860	4085	4080.89	8.47	711	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
148	20230804	140257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	17923745	4394	16.88	4090	4095	4040	5310	2860	4085	4079.14	8.47	456	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
149	20230804	130254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-10	5	-0.24	15815300	3878	14.90	4090	4095	4040	5310	2860	4085	4078.21	8.47	377	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
150	20230804	120254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-10	5	-0.24	15297785	3751	14.41	4090	4095	4040	5310	2860	4085	4078.32	8.47	377	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
151	20230804	110254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	-10	5	-0.24	10883020	2666	10.24	4090	4095	4040	5310	2860	4085	4082.15	8.47	386	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
152	20230804	100251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	6169750	1512	5.81	4090	4095	4040	5310	2860	4085	4080.52	8.47	246	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
153	20230804	090252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	5	2	0.12	1075670	263	1.01	4090	4090	4090	5310	2860	4085	4090.00	8.47	1	4135	4110	4065	4040	3995	4122	4052	2122	1225	5000	2850	5	1	42446389	1736	-2045.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.16	N	016610	5000	2122 억	3596396	N	N	8	N	N
154	20230803	160253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	40	2	0.99	105764680	26030	191.61	4040	4090	4020	5250	2835	4045	4063.18	8.48	-3836	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1734	-2042.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	8	N	N
155	20230803	150254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	40	2	0.99	103585730	25496	187.68	4040	4090	4020	5250	2835	4045	4062.82	8.48	-3847	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1734	-2042.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
156	20230803	140251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4075	30	2	0.74	75009520	18492	136.12	4040	4085	4020	5250	2835	4045	4056.32	8.48	-2010	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1730	-2037.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.55	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5330	-23.55	20220816	3650	11.64	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
157	20230803	130254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	35	2	0.87	73663735	18162	133.69	4040	4080	4020	5250	2835	4045	4055.93	8.48	-1970	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1732	-2040.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5330	-23.45	20220816	3650	11.78	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
158	20230803	120253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	0	3	0.00	36297065	8950	65.88	4040	4080	4030	5250	2835	4045	4055.54	8.48	-701	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.11	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5330	-24.11	20220816	3650	10.82	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
159	20230803	110250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-5	5	-0.12	35057470	8643	63.62	4040	4080	4030	5250	2835	4045	4056.17	8.48	-576	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.20	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5330	-24.20	20220816	3650	10.68	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
160	20230803	100250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4065	20	2	0.49	24621550	6064	44.64	4040	4080	4030	5250	2835	4045	4060.28	8.48	-194	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1725	-2032.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.73	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5330	-23.73	20220816	3650	11.37	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
161	20230803	090251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4035	-10	5	-0.25	2409320	597	4.39	4040	4040	4035	5250	2835	4045	4035.71	8.48	0	4111	4077	4056	4022	4001	4067	4012	2122	1207	5000	2830	5	1	42446389	1713	-2017.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.30	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5330	-24.30	20220816	3650	10.55	20230726	0.16	N	016610	5000	2122 억	3600880	N	N	12	N	N
162	20230802	160252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-35	5	-0.86	55116455	13585	38.51	4080	4090	4035	5300	2860	4080	4057.16	8.48	1311	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1717	-2022.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.11	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5330	-24.11	20220816	3650	10.82	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	12	N	N
163	20230802	150253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4040	-40	5	-0.98	50983140	12563	35.62	4080	4090	4035	5300	2860	4080	4058.20	8.48	1329	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1715	-2020.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.20	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5330	-24.20	20220816	3650	10.68	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
164	20230802	140254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4045	-35	5	-0.86	48841675	12033	34.11	4080	4090	4040	5300	2860	4080	4058.98	8.48	1384	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1717	-2022.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.11	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5330	-24.11	20220816	3650	10.82	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
165	20230802	130251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	31393230	7722	21.89	4080	4090	4055	5300	2860	4080	4065.43	8.48	925	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5330	-23.92	20220816	3650	11.10	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
166	20230802	120249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	29537905	7265	20.60	4080	4090	4055	5300	2860	4080	4065.78	8.48	921	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5330	-23.92	20220816	3650	11.10	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
167	20230802	110248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	-10	5	-0.25	13623980	3347	9.49	4080	4090	4055	5300	2860	4080	4070.50	8.48	890	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1728	-2035.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.64	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5330	-23.64	20220816	3650	11.51	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
168	20230802	100251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	0	3	0.00	5843905	1435	4.07	4080	4090	4055	5300	2860	4080	4072.41	8.48	159	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1732	-2040.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5330	-23.45	20220816	3650	11.78	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
169	20230802	090250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4055	-25	5	-0.61	638090	157	0.45	4080	4080	4055	5300	2860	4080	4064.27	8.48	0	4166	4122	4051	4007	3936	4145	4030	2122	1220	5000	2850	5	1	42446389	1721	-2027.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.92	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5330	-23.92	20220816	3650	11.10	20230726	0.18	N	016610	5000	2122 억	3599459	N	N	10	N	N
170	20230801	160251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4080	85	2	2.13	143352035	35273	130.02	3995	4095	3980	5190	2800	3995	4063.84	8.48	1032	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1732	-2040.00	0.19	12	0.08	-2.00	21609.00	5330	20220816	-23.45	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5330	-23.45	20220816	3650	11.78	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	10	N	N
171	20230801	150248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4090	95	2	2.38	132100620	32517	119.87	3995	4095	3980	5190	2800	3995	4062.51	8.48	743	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1736	-2045.00	0.19	12	0.08	-2.00	21609.00	5330	20220816	-23.26	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5330	-23.26	20220816	3650	12.05	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
172	20230801	140254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4085	90	2	2.25	115636035	28487	105.01	3995	4085	3980	5190	2800	3995	4059.26	8.48	143	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1734	-2042.50	0.19	12	0.07	-2.00	21609.00	5330	20220816	-23.36	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5330	-23.36	20220816	3650	11.92	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
173	20230801	130249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4070	75	2	1.88	89969775	22192	81.80	3995	4080	3980	5190	2800	3995	4054.15	8.48	139	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1728	-2035.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.64	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5330	-23.64	20220816	3650	11.51	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
174	20230801	120250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4060	65	2	1.63	68380875	16882	62.23	3995	4080	3980	5190	2800	3995	4050.52	8.48	477	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-23.83	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5330	-23.83	20220816	3650	11.23	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
175	20230801	110248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4050	55	2	1.38	26297165	6533	24.08	3995	4055	3980	5190	2800	3995	4025.28	8.48	194	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-24.02	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5330	-24.02	20220816	3650	10.96	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
176	20230801	100249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4010	15	2	0.38	4776135	1193	4.40	3995	4010	3980	5190	2800	3995	4003.47	8.48	0	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1702	-2005.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.77	3650	20230726	9.86	4890	-18.00	20230127	3650	9.86	20230726	5330	-24.77	20220816	3650	9.86	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N
177	20230801	090247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4000	5	2	0.13	307410	77	0.28	3995	4000	3980	5190	2800	3995	3992.34	8.48	0	4025	4010	3985	3970	3945	4015	3975	2122	1195	5000	2790	5	1	42446389	1698	-2000.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-24.95	3650	20230726	9.59	4890	-18.20	20230127	3650	9.59	20230726	5330	-24.95	20220816	3650	9.59	20230726	0.17	N	016610	5000	2122 억	3597701	N	N	7	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History