KissMeData/003540/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

79 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	160148	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14400	200	2	1.41	630981280	44162	159.35	14200	14400	14160	18460	9940	14200	14287.67	11.86	5686	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7311	10.78	0.43	12	0.09	1336.00	33776.00	16200	20220922	-11.11	11800	20230104	22.03	14500	-0.69	20230201	11800	22.03	20230104	16200	-11.11	20220922	11800	22.03	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	2	N	N
3	20230831	150202	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14320	120	2	0.85	473823000	33223	119.88	14200	14340	14160	18460	9940	14200	14261.90	11.86	3925	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7271	10.72	0.42	12	0.07	1336.00	33776.00	16200	20220922	-11.60	11800	20230104	21.36	14500	-1.24	20230201	11800	21.36	20230104	16200	-11.60	20220922	11800	21.36	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
4	20230831	140208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14290	90	2	0.63	354317100	24878	89.77	14200	14340	14160	18460	9940	14200	14242.19	11.86	965	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7256	10.70	0.42	12	0.05	1336.00	33776.00	16200	20220922	-11.79	11800	20230104	21.10	14500	-1.45	20230201	11800	21.10	20230104	16200	-11.79	20220922	11800	21.10	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
5	20230831	130205	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14220	20	2	0.14	184992060	13026	47.00	14200	14220	14160	18460	9940	14200	14201.75	11.86	-814	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7220	10.64	0.42	12	0.03	1336.00	33776.00	16200	20220922	-12.22	11800	20230104	20.51	14500	-1.93	20230201	11800	20.51	20230104	16200	-12.22	20220922	11800	20.51	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
6	20230831	120206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14210	10	2	0.07	130711480	9207	33.22	14200	14220	14160	18460	9940	14200	14196.97	11.86	-1274	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7215	10.64	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.28	11800	20230104	20.42	14500	-2.00	20230201	11800	20.42	20230104	16200	-12.28	20220922	11800	20.42	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
7	20230831	110239	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14220	20	2	0.14	110408260	7778	28.07	14200	14220	14160	18460	9940	14200	14194.94	11.86	-873	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7220	10.64	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.22	11800	20230104	20.51	14500	-1.93	20230201	11800	20.51	20230104	16200	-12.22	20220922	11800	20.51	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
8	20230831	100223	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14220	20	2	0.14	62604360	4413	15.92	14200	14220	14160	18460	9940	14200	14186.35	11.86	-314	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7220	10.64	0.42	12	0.01	1336.00	33776.00	16200	20220922	-12.22	11800	20230104	20.51	14500	-1.93	20230201	11800	20.51	20230104	16200	-12.22	20220922	11800	20.51	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
9	20230831	090156	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14200	0	3	0.00	1207000	85	0.31	14200	14200	14200	18460	9940	14200	14200.00	11.86	-35	14326	14262	14216	14152	14106	14240	14130	2549	4260	5000	10220	10	1	50773400	7210	10.63	0.42	12	0.00	1336.00	33776.00	16200	20220922	-12.35	11800	20230104	20.34	14500	-2.07	20230201	11800	20.34	20230104	16200	-12.35	20220922	11800	20.34	20230104	0.10	N	003540	5000	2548 억	6020972	N	N	46	N	N
10	20230830	160148	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14200	-60	5	-0.42	393157930	27682	30.44	14270	14280	14170	18530	9990	14260	14202.66	11.86	-4679	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7210	10.63	0.42	12	0.05	1336.00	33776.00	16200	20220922	-12.35	11800	20230104	20.34	14500	-2.07	20230201	11800	20.34	20230104	16200	-12.35	20220922	11800	20.34	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	46	N	N
11	20230830	150200	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14210	-50	5	-0.35	359816410	25336	27.86	14270	14280	14170	18530	9990	14260	14201.78	11.86	-5056	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7215	10.64	0.42	12	0.05	1336.00	33776.00	16200	20220922	-12.28	11800	20230104	20.42	14500	-2.00	20230201	11800	20.42	20230104	16200	-12.28	20220922	11800	20.42	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
12	20230830	140205	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14200	-60	5	-0.42	312813210	22029	24.23	14270	14280	14170	18530	9990	14260	14200.06	11.86	-5255	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7210	10.63	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.35	11800	20230104	20.34	14500	-2.07	20230201	11800	20.34	20230104	16200	-12.35	20220922	11800	20.34	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
13	20230830	130200	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14190	-70	5	-0.49	284457650	20032	22.03	14270	14280	14170	18530	9990	14260	14200.16	11.86	-4405	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7205	10.62	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.41	11800	20230104	20.25	14500	-2.14	20230201	11800	20.25	20230104	16200	-12.41	20220922	11800	20.25	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
14	20230830	120208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14200	-60	5	-0.42	256016330	18028	19.83	14270	14280	14170	18530	9990	14260	14201.04	11.86	-3804	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7210	10.63	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.35	11800	20230104	20.34	14500	-2.07	20230201	11800	20.34	20230104	16200	-12.35	20220922	11800	20.34	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
15	20230830	110236	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14190	-70	5	-0.49	179580750	12643	13.90	14270	14280	14170	18530	9990	14260	14203.97	11.86	-2589	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7205	10.62	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.41	11800	20230104	20.25	14500	-2.14	20230201	11800	20.25	20230104	16200	-12.41	20220922	11800	20.25	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
16	20230830	100216	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14170	-90	5	-0.63	124652610	8772	9.65	14270	14280	14170	18530	9990	14260	14210.28	11.86	-1737	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7195	10.61	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.53	11800	20230104	20.08	14500	-2.28	20230201	11800	20.08	20230104	16200	-12.53	20220922	11800	20.08	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
17	20230830	090154	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14270	10	2	0.07	2226150	156	0.17	14270	14280	14270	18530	9990	14260	14270.19	11.86	-59	14473	14366	14213	14106	13953	14420	14160	2549	4270	5000	10260	10	1	50773400	7245	10.68	0.42	12	0.00	1336.00	33776.00	16200	20220922	-11.91	11800	20230104	20.93	14500	-1.59	20230201	11800	20.93	20230104	16200	-11.91	20220922	11800	20.93	20230104	0.09	N	003540	5000	2548 억	6021678	N	N	421	N	N
18	20230829	160147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14260	180	2	1.28	1293587410	90933	111.67	14070	14320	14060	18300	9860	14080	14225.72	11.79	32479	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7240	10.67	0.42	12	0.18	1336.00	33776.00	16200	20220922	-11.98	11800	20230104	20.85	14500	-1.66	20230201	11800	20.85	20230104	16200	-11.98	20220922	11800	20.85	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	421	N	N
19	20230829	150201	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14280	200	2	1.42	1255432800	88259	108.39	14070	14320	14060	18300	9860	14080	14224.42	11.79	31937	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7250	10.69	0.42	12	0.17	1336.00	33776.00	16200	20220922	-11.85	11800	20230104	21.02	14500	-1.52	20230201	11800	21.02	20230104	16200	-11.85	20220922	11800	21.02	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
20	20230829	140206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14300	220	2	1.56	1075717490	75682	92.94	14070	14320	14060	18300	9860	14080	14213.65	11.79	26371	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7261	10.70	0.42	12	0.15	1336.00	33776.00	16200	20220922	-11.73	11800	20230104	21.19	14500	-1.38	20230201	11800	21.19	20230104	16200	-11.73	20220922	11800	21.19	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
21	20230829	130203	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14250	170	2	1.21	789780540	55647	68.34	14070	14260	14060	18300	9860	14080	14192.69	11.79	18524	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7235	10.67	0.42	12	0.11	1336.00	33776.00	16200	20220922	-12.04	11800	20230104	20.76	14500	-1.72	20230201	11800	20.76	20230104	16200	-12.04	20220922	11800	20.76	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
22	20230829	120206	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14210	130	2	0.92	516470210	36459	44.77	14070	14240	14060	18300	9860	14080	14165.78	11.79	13280	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7215	10.64	0.42	12	0.07	1336.00	33776.00	16200	20220922	-12.28	11800	20230104	20.42	14500	-2.00	20230201	11800	20.42	20230104	16200	-12.28	20220922	11800	20.42	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
23	20230829	110257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14210	130	2	0.92	468448080	33081	40.62	14070	14240	14060	18300	9860	14080	14160.64	11.79	12110	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7215	10.64	0.42	12	0.07	1336.00	33776.00	16200	20220922	-12.28	11800	20230104	20.42	14500	-2.00	20230201	11800	20.42	20230104	16200	-12.28	20220922	11800	20.42	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
24	20230829	100216	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14230	150	2	1.07	370655880	26195	32.17	14070	14240	14060	18300	9860	14080	14149.87	11.79	10408	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7225	10.65	0.42	12	0.05	1336.00	33776.00	16200	20220922	-12.16	11800	20230104	20.59	14500	-1.86	20230201	11800	20.59	20230104	16200	-12.16	20220922	11800	20.59	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
25	20230829	090141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14140	60	2	0.43	111729110	7930	9.74	14070	14190	14060	18300	9860	14080	14089.42	11.79	7110	14740	14410	13860	13530	12980	14135	13255	2549	4220	5000	10130	10	1	50773400	7179	10.58	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.72	11800	20230104	19.83	14500	-2.48	20230201	11800	19.83	20230104	16200	-12.72	20220922	11800	19.83	20230104	0.09	N	003540	5000	2548 억	5984264	N	N	341	N	N
26	20230828	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14080	-50	5	-0.35	1142888200	81371	423.79	14120	14190	13310	18360	9900	14130	14045.40	11.74	22389	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7149	10.54	0.42	12	0.16	1336.00	33776.00	16200	20220922	-13.09	11800	20230104	19.32	14500	-2.90	20230201	11800	19.32	20230104	16200	-13.09	20220922	11800	19.32	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	341	N	N
27	20230828	150145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14080	-50	5	-0.35	1116410440	79491	413.99	14120	14190	13310	18360	9900	14130	14044.49	11.74	21599	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7149	10.54	0.42	12	0.16	1336.00	33776.00	16200	20220922	-13.09	11800	20230104	19.32	14500	-2.90	20230201	11800	19.32	20230104	16200	-13.09	20220922	11800	19.32	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
28	20230828	140146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14100	-30	5	-0.21	1048361800	74664	388.85	14120	14190	13310	18360	9900	14130	14041.06	11.74	19681	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7159	10.55	0.42	12	0.15	1336.00	33776.00	16200	20220922	-12.96	11800	20230104	19.49	14500	-2.76	20230201	11800	19.49	20230104	16200	-12.96	20220922	11800	19.49	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
29	20230828	130148	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14130	0	3	0.00	1016145170	72381	376.96	14120	14190	13310	18360	9900	14130	14038.84	11.74	19378	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7174	10.58	0.42	12	0.14	1336.00	33776.00	16200	20220922	-12.78	11800	20230104	19.75	14500	-2.55	20230201	11800	19.75	20230104	16200	-12.78	20220922	11800	19.75	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
30	20230828	120145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	-10	5	-0.07	958097230	68268	355.54	14120	14190	13310	18360	9900	14130	14034.35	11.74	20824	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7169	10.57	0.42	12	0.13	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
31	20230828	110147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14110	-20	5	-0.14	909283720	64813	337.55	14120	14190	13310	18360	9900	14130	14029.34	11.74	20543	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7164	10.56	0.42	12	0.13	1336.00	33776.00	16200	20220922	-12.90	11800	20230104	19.58	14500	-2.69	20230201	11800	19.58	20230104	16200	-12.90	20220922	11800	19.58	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
32	20230828	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14090	-40	5	-0.28	803171290	57283	298.33	14120	14190	13310	18360	9900	14130	14021.11	11.74	15865	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7154	10.55	0.42	12	0.11	1336.00	33776.00	16200	20220922	-13.02	11800	20230104	19.41	14500	-2.83	20230201	11800	19.41	20230104	16200	-13.02	20220922	11800	19.41	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
33	20230828	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	-10	5	-0.07	45178430	3199	16.66	14120	14190	14120	18360	9900	14130	14122.67	11.74	1368	14236	14182	14126	14072	14016	14210	14100	2549	4230	5000	10170	10	1	50773400	7169	10.57	0.42	12	0.01	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5960163	N	N	0	N	N
34	20230825	160146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14130	10	2	0.07	271090500	19194	56.17	14100	14180	14070	18350	9890	14120	14123.71	11.73	6188	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7174	10.58	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.78	11800	20230104	19.75	14500	-2.55	20230201	11800	19.75	20230104	16200	-12.78	20220922	11800	19.75	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
35	20230825	150145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	0	3	0.00	255793790	18111	53.00	14100	14180	14070	18350	9890	14120	14123.67	11.73	6208	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7169	10.57	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
36	20230825	140145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14110	-10	5	-0.07	206267640	14604	42.74	14100	14180	14070	18350	9890	14120	14124.05	11.73	4228	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7164	10.56	0.42	12	0.03	1336.00	33776.00	16200	20220922	-12.90	11800	20230104	19.58	14500	-2.69	20230201	11800	19.58	20230104	16200	-12.90	20220922	11800	19.58	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
37	20230825	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	0	3	0.00	161170960	11408	33.39	14100	14180	14070	18350	9890	14120	14127.89	11.73	3463	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7169	10.57	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
38	20230825	120146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	0	3	0.00	140582100	9950	29.12	14100	14180	14070	18350	9890	14120	14128.85	11.73	2838	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7169	10.57	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
39	20230825	110145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14140	20	2	0.14	93765830	6638	19.43	14100	14180	14070	18350	9890	14120	14125.61	11.73	1897	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7179	10.58	0.42	12	0.01	1336.00	33776.00	16200	20220922	-12.72	11800	20230104	19.83	14500	-2.48	20230201	11800	19.83	20230104	16200	-12.72	20220922	11800	19.83	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
40	20230825	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14150	30	2	0.21	46764510	3308	9.68	14100	14180	14090	18350	9890	14120	14136.79	11.73	193	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7184	10.59	0.42	12	0.01	1336.00	33776.00	16200	20220922	-12.65	11800	20230104	19.92	14500	-2.41	20230201	11800	19.92	20230104	16200	-12.65	20220922	11800	19.92	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
41	20230825	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14110	-10	5	-0.07	4230080	300	0.88	14100	14110	14100	18350	9890	14120	14100.27	11.73	-20	14273	14196	14103	14026	13933	14235	14065	2549	4230	5000	10160	10	1	50773400	7164	10.56	0.42	12	0.00	1336.00	33776.00	16200	20220922	-12.90	11800	20230104	19.58	14500	-2.69	20230201	11800	19.58	20230104	16200	-12.90	20220922	11800	19.58	20230104	0.09	N	003540	5000	2548 억	5953808	N	N	0	N	N
42	20230824	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14120	50	2	0.36	482585090	34171	84.85	14070	14180	14010	18290	9850	14070	14122.65	11.71	7820	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7169	10.57	0.42	12	0.07	1336.00	33776.00	16200	20220922	-12.84	11800	20230104	19.66	14500	-2.62	20230201	11800	19.66	20230104	16200	-12.84	20220922	11800	19.66	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
43	20230824	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14140	70	2	0.50	422660330	29927	74.32	14070	14180	14010	18290	9850	14070	14123.04	11.71	8730	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7179	10.58	0.42	12	0.06	1336.00	33776.00	16200	20220922	-12.72	11800	20230104	19.83	14500	-2.48	20230201	11800	19.83	20230104	16200	-12.72	20220922	11800	19.83	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
44	20230824	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14150	80	2	0.57	388250990	27493	68.27	14070	14180	14010	18290	9850	14070	14121.81	11.71	8164	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7184	10.59	0.42	12	0.05	1336.00	33776.00	16200	20220922	-12.65	11800	20230104	19.92	14500	-2.41	20230201	11800	19.92	20230104	16200	-12.65	20220922	11800	19.92	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
45	20230824	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14080	10	2	0.07	301729010	21366	53.06	14070	14180	14010	18290	9850	14070	14121.92	11.71	7175	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7149	10.54	0.42	12	0.04	1336.00	33776.00	16200	20220922	-13.09	11800	20230104	19.32	14500	-2.90	20230201	11800	19.32	20230104	16200	-13.09	20220922	11800	19.32	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
46	20230824	120146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14100	30	2	0.21	287634840	20366	50.57	14070	14180	14010	18290	9850	14070	14123.29	11.71	6431	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.04	1336.00	33776.00	16200	20220922	-12.96	11800	20230104	19.49	14500	-2.76	20230201	11800	19.49	20230104	16200	-12.96	20220922	11800	19.49	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
47	20230824	110143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14140	70	2	0.50	239287700	16941	42.07	14070	14180	14010	18290	9850	14070	14124.77	11.71	5200	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7179	10.58	0.42	12	0.03	1336.00	33776.00	16200	20220922	-12.72	11800	20230104	19.83	14500	-2.48	20230201	11800	19.83	20230104	16200	-12.72	20220922	11800	19.83	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
48	20230824	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14130	60	2	0.43	170012100	12041	29.90	14070	14180	14010	18290	9850	14070	14119.43	11.71	4418	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7174	10.58	0.42	12	0.02	1336.00	33776.00	16200	20220922	-12.78	11800	20230104	19.75	14500	-2.55	20230201	11800	19.75	20230104	16200	-12.78	20220922	11800	19.75	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
49	20230824	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14090	20	2	0.14	1098140	78	0.19	14070	14090	14070	18290	9850	14070	14078.72	11.71	53	14136	14102	14036	14002	13936	14120	14020	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.00	1336.00	33776.00	16200	20220922	-13.02	11800	20230104	19.41	14500	-2.83	20230201	11800	19.41	20230104	16200	-13.02	20220922	11800	19.41	20230104	0.09	N	003540	5000	2548 억	5944051	N	N	0	N	N
50	20230823	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14070	40	2	0.29	563701360	40227	74.44	14000	14070	13970	18230	9830	14030	14012.96	11.70	4874	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7144	10.53	0.42	12	0.08	1336.00	33776.00	16200	20220922	-13.15	11800	20230104	19.24	14500	-2.97	20230201	11800	19.24	20230104	16200	-13.15	20220922	11800	19.24	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
51	20230823	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	0	3	0.00	517605160	36945	68.37	14000	14060	13970	18230	9830	14030	14010.15	11.70	4293	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7124	10.50	0.42	12	0.07	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
52	20230823	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14040	10	2	0.07	464155490	33134	61.31	14000	14060	13970	18230	9830	14030	14008.44	11.70	3801	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7129	10.51	0.42	12	0.07	1336.00	33776.00	16200	20220922	-13.33	11800	20230104	18.98	14500	-3.17	20230201	11800	18.98	20230104	16200	-13.33	20220922	11800	18.98	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
53	20230823	130144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	0	3	0.00	403866340	28839	53.37	14000	14040	13970	18230	9830	14030	14004.17	11.70	2270	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7124	10.50	0.42	12	0.06	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
54	20230823	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-30	5	-0.21	320814790	22912	42.40	14000	14040	13970	18230	9830	14030	14002.04	11.70	1143	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7108	10.48	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
55	20230823	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-30	5	-0.21	263913870	18848	34.88	14000	14040	13970	18230	9830	14030	14002.22	11.70	754	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7108	10.48	0.41	12	0.04	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
56	20230823	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-30	5	-0.21	116120100	8293	15.35	14000	14040	13970	18230	9830	14030	14002.18	11.70	882	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7108	10.48	0.41	12	0.02	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
57	20230823	090145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-30	5	-0.21	3847980	275	0.51	14000	14000	13980	18230	9830	14030	13992.65	11.70	-187	14203	14116	13983	13896	13763	14160	13940	2549	4200	5000	10100	10	1	50773400	7108	10.48	0.41	12	0.00	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5940765	N	N	344	N	N
58	20230822	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	80	2	0.57	753736880	53898	68.77	13910	14070	13850	18130	9770	13950	13984.51	11.67	8363	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7124	10.50	0.42	12	0.11	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	344	N	N
59	20230822	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	50	2	0.36	735387400	52589	67.10	13910	14070	13850	18130	9770	13950	13983.67	11.67	7828	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7108	10.48	0.41	12	0.10	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
60	20230822	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	60	2	0.43	522406550	37377	47.69	13910	14070	13850	18130	9770	13950	13976.68	11.67	6950	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7113	10.49	0.41	12	0.07	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
61	20230822	130142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	70	2	0.50	463723930	33189	42.35	13910	14070	13850	18130	9770	13950	13972.22	11.67	4948	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7118	10.49	0.42	12	0.07	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
62	20230822	120142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	60	2	0.43	362319240	25950	33.11	13910	14070	13850	18130	9770	13950	13962.21	11.67	2671	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7113	10.49	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
63	20230822	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	50	2	0.36	287702640	20626	26.32	13910	14070	13850	18130	9770	13950	13948.54	11.67	507	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7108	10.48	0.41	12	0.04	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
64	20230822	100142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	20	2	0.14	150713540	10842	13.83	13910	14000	13850	18130	9770	13950	13900.90	11.67	685	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7093	10.46	0.41	12	0.02	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
65	20230822	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13910	-40	5	-0.29	11044540	794	1.01	13910	13910	13910	18130	9770	13950	13910.00	11.67	-49	14256	14102	13996	13842	13736	14050	13790	2549	4180	5000	10040	10	1	50773400	7063	10.41	0.41	12	0.00	1336.00	33776.00	16200	20220922	-14.14	11800	20230104	17.88	14500	-4.07	20230201	11800	17.88	20230104	16200	-14.14	20220922	11800	17.88	20230104	0.10	N	003540	5000	2548 억	5926508	N	N	0	N	N
66	20230821	160143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13950	-180	5	-1.27	1094530320	78322	239.99	14130	14150	13890	18360	9900	14130	13974.77	11.71	-21002	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7083	10.44	0.41	12	0.15	1336.00	33776.00	16200	20220922	-13.89	11800	20230104	18.22	14500	-3.79	20230201	11800	18.22	20230104	16200	-13.89	20220922	11800	18.22	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
67	20230821	150143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13910	-220	5	-1.56	1059811970	75830	232.36	14130	14150	13890	18360	9900	14130	13976.16	11.71	-20656	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7063	10.41	0.41	12	0.15	1336.00	33776.00	16200	20220922	-14.14	11800	20230104	17.88	14500	-4.07	20230201	11800	17.88	20230104	16200	-14.14	20220922	11800	17.88	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
68	20230821	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	-170	5	-1.20	935997710	66940	205.12	14130	14150	13890	18360	9900	14130	13982.64	11.71	-19477	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7088	10.45	0.41	12	0.13	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
69	20230821	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13930	-200	5	-1.42	827047030	59125	181.17	14130	14150	13890	18360	9900	14130	13988.11	11.71	-16294	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7073	10.43	0.41	12	0.12	1336.00	33776.00	16200	20220922	-14.01	11800	20230104	18.05	14500	-3.93	20230201	11800	18.05	20230104	16200	-14.01	20220922	11800	18.05	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
70	20230821	120145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13950	-180	5	-1.27	678116930	48426	148.39	14130	14150	13890	18360	9900	14130	14003.16	11.71	-13696	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7083	10.44	0.41	12	0.10	1336.00	33776.00	16200	20220922	-13.89	11800	20230104	18.22	14500	-3.79	20230201	11800	18.22	20230104	16200	-13.89	20220922	11800	18.22	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
71	20230821	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	-170	5	-1.20	540537280	38556	118.14	14130	14150	13890	18360	9900	14130	14019.54	11.71	-11046	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7088	10.45	0.41	12	0.08	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
72	20230821	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13990	-140	5	-0.99	155817450	11081	33.95	14130	14150	13990	18360	9900	14130	14061.68	11.71	-2277	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7103	10.47	0.41	12	0.02	1336.00	33776.00	16200	20220922	-13.64	11800	20230104	18.56	14500	-3.52	20230201	11800	18.56	20230104	16200	-13.64	20220922	11800	18.56	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
73	20230821	090145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14140	10	2	0.07	5001730	354	1.08	14130	14140	14110	18360	9900	14130	14129.18	11.71	-36	14223	14176	14083	14036	13943	14200	14060	2549	4230	5000	10170	10	1	50773400	7179	10.58	0.42	12	0.00	1336.00	33776.00	16200	20220922	-12.72	11800	20230104	19.83	14500	-2.48	20230201	11800	19.83	20230104	16200	-12.72	20220922	11800	19.83	20230104	0.10	N	003540	5000	2548 억	5943173	N	N	66	N	N
74	20230818	160143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14130	40	2	0.28	456284440	32481	47.33	14060	14130	13990	18310	9870	14090	14047.73	11.69	3076	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7174	10.58	0.42	12	0.06	1336.00	33776.00	16200	20220922	-12.78	11800	20230104	19.75	14500	-2.55	20230201	11800	19.75	20230104	16200	-12.78	20220922	11800	19.75	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	66	N	N
75	20230818	150144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14060	-30	5	-0.21	410945130	29269	42.65	14060	14110	13990	18310	9870	14090	14040.28	11.69	3524	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7139	10.52	0.42	12	0.06	1336.00	33776.00	16200	20220922	-13.21	11800	20230104	19.15	14500	-3.03	20230201	11800	19.15	20230104	16200	-13.21	20220922	11800	19.15	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
76	20230818	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	-80	5	-0.57	344383160	24520	35.73	14060	14110	13990	18310	9870	14090	14044.99	11.69	4330	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7113	10.49	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
77	20230818	130143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14040	-50	5	-0.35	280693480	19975	29.11	14060	14110	13990	18310	9870	14090	14052.24	11.69	4524	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7129	10.51	0.42	12	0.04	1336.00	33776.00	16200	20220922	-13.33	11800	20230104	18.98	14500	-3.17	20230201	11800	18.98	20230104	16200	-13.33	20220922	11800	18.98	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
78	20230818	120150	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14040	-50	5	-0.35	225380110	16038	23.37	14060	14110	13990	18310	9870	14090	14052.88	11.69	2840	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7129	10.51	0.42	12	0.03	1336.00	33776.00	16200	20220922	-13.33	11800	20230104	18.98	14500	-3.17	20230201	11800	18.98	20230104	16200	-13.33	20220922	11800	18.98	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
79	20230818	110142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14050	-40	5	-0.28	168031010	11962	17.43	14060	14110	13990	18310	9870	14090	14047.06	11.69	2312	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7134	10.52	0.42	12	0.02	1336.00	33776.00	16200	20220922	-13.27	11800	20230104	19.07	14500	-3.10	20230201	11800	19.07	20230104	16200	-13.27	20220922	11800	19.07	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
80	20230818	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14080	-10	5	-0.07	126816030	9030	13.16	14060	14110	13990	18310	9870	14090	14043.85	11.69	2364	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7149	10.54	0.42	12	0.02	1336.00	33776.00	16200	20220922	-13.09	11800	20230104	19.32	14500	-2.90	20230201	11800	19.32	20230104	16200	-13.09	20220922	11800	19.32	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
81	20230818	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	-70	5	-0.50	3929360	280	0.41	14060	14070	14020	18310	9870	14090	14033.23	11.69	106	14363	14226	14003	13866	13643	14115	13755	2549	4220	5000	10140	10	1	50773400	7118	10.49	0.42	12	0.00	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.09	N	003540	5000	2548 억	5935113	N	N	47	N	N
82	20230817	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14090	30	2	0.21	957675580	68602	100.78	14140	14140	13780	18270	9850	14060	13959.87	11.72	-14376	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7154	10.55	0.42	12	0.14	1336.00	33776.00	16200	20220922	-13.02	11800	20230104	19.41	14500	-2.83	20230201	11800	19.41	20230104	16200	-13.02	20220922	11800	19.41	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	47	N	N
83	20230817	150145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14040	-20	5	-0.14	870737940	62422	91.71	14140	14140	13780	18270	9850	14060	13949.22	11.72	-15039	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7129	10.51	0.42	12	0.12	1336.00	33776.00	16200	20220922	-13.33	11800	20230104	18.98	14500	-3.17	20230201	11800	18.98	20230104	16200	-13.33	20220922	11800	18.98	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
84	20230817	140143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	-50	5	-0.36	644992840	46349	68.09	14140	14140	13780	18270	9850	14060	13916.00	11.72	-14662	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7113	10.49	0.41	12	0.09	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
85	20230817	130142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	-40	5	-0.28	571500270	41102	60.38	14140	14140	13780	18270	9850	14060	13904.44	11.72	-14976	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7118	10.49	0.42	12	0.08	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
86	20230817	120143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-60	5	-0.43	544043960	39142	57.50	14140	14140	13780	18270	9850	14060	13899.24	11.72	-15250	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7108	10.48	0.41	12	0.08	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
87	20230817	110143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	-60	5	-0.43	505933150	36422	53.51	14140	14140	13780	18270	9850	14060	13890.87	11.72	-14994	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7108	10.48	0.41	12	0.07	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
88	20230817	100143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13870	-190	5	-1.35	417836950	30102	44.22	14140	14140	13780	18270	9850	14060	13880.70	11.72	-13985	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7042	10.38	0.41	12	0.06	1336.00	33776.00	16200	20220922	-14.38	11800	20230104	17.54	14500	-4.34	20230201	11800	17.54	20230104	16200	-14.38	20220922	11800	17.54	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
89	20230817	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	-50	5	-0.36	18234870	1292	1.90	14140	14140	14010	18270	9850	14060	14113.68	11.72	-250	14213	14136	14043	13966	13873	14175	14005	2549	4210	5000	10120	10	1	50773400	7113	10.49	0.41	12	0.00	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.09	N	003540	5000	2548 억	5951654	N	N	1	N	N
90	20230816	160143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14060	20	2	0.14	955640520	68021	124.23	14040	14120	13950	18250	9830	14040	14049.20	11.68	16830	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7139	10.52	0.42	12	0.13	1336.00	33776.00	16200	20220922	-13.21	11800	20230104	19.15	14500	-3.03	20230201	11800	19.15	20230104	16200	-13.21	20220922	11800	19.15	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	1	N	N
91	20230816	150142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14050	10	2	0.07	902239320	64219	117.29	14040	14120	13950	18250	9830	14040	14049.41	11.68	16792	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7134	10.52	0.42	12	0.13	1336.00	33776.00	16200	20220922	-13.27	11800	20230104	19.07	14500	-3.10	20230201	11800	19.07	20230104	16200	-13.27	20220922	11800	19.07	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
92	20230816	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	-10	5	-0.07	786781970	55999	102.28	14040	14120	13950	18250	9830	14040	14049.93	11.68	14401	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7124	10.50	0.42	12	0.11	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
93	20230816	130144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14050	10	2	0.07	679667670	48375	88.35	14040	14120	13950	18250	9830	14040	14049.98	11.68	11820	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7134	10.52	0.42	12	0.10	1336.00	33776.00	16200	20220922	-13.27	11800	20230104	19.07	14500	-3.10	20230201	11800	19.07	20230104	16200	-13.27	20220922	11800	19.07	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
94	20230816	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	-10	5	-0.07	614475350	43735	79.88	14040	14120	13950	18250	9830	14040	14049.97	11.68	11085	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7124	10.50	0.42	12	0.09	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
95	20230816	110144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	-10	5	-0.07	567694550	40404	73.79	14040	14120	13950	18250	9830	14040	14050.45	11.68	9606	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7124	10.50	0.42	12	0.08	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
96	20230816	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14080	40	2	0.28	467661960	33291	60.80	14040	14120	13950	18250	9830	14040	14047.70	11.68	6679	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7149	10.54	0.42	12	0.07	1336.00	33776.00	16200	20220922	-13.09	11800	20230104	19.32	14500	-2.90	20230201	11800	19.32	20230104	16200	-13.09	20220922	11800	19.32	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
97	20230816	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14060	20	2	0.14	33205650	2363	4.32	14040	14080	14040	18250	9830	14040	14052.33	11.68	1039	14106	14072	14016	13982	13926	14090	14000	2549	4210	5000	10100	10	1	50773400	7139	10.52	0.42	12	0.00	1336.00	33776.00	16200	20220922	-13.21	11800	20230104	19.15	14500	-3.03	20230201	11800	19.15	20230104	16200	-13.21	20220922	11800	19.15	20230104	0.09	N	003540	5000	2548 억	5928854	N	N	8	N	N
98	20230814	160142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14040	50	2	0.36	766316030	54701	134.38	14000	14050	13960	18180	9800	13990	14009.15	11.64	13896	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7129	10.51	0.42	12	0.11	1336.00	33776.00	16200	20220922	-13.33	11800	20230104	18.98	14500	-3.17	20230201	11800	18.98	20230104	16200	-13.33	20220922	11800	18.98	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	8	N	N
99	20230814	150142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	20	2	0.14	717920070	51253	125.91	14000	14050	13960	18180	9800	13990	14007.38	11.64	12866	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7113	10.49	0.41	12	0.10	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
100	20230814	140142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	30	2	0.21	622185900	44422	109.13	14000	14050	13960	18180	9800	13990	14006.26	11.64	12040	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7118	10.49	0.42	12	0.09	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
101	20230814	130142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	40	2	0.29	539501280	38520	94.63	14000	14050	13960	18180	9800	13990	14005.74	11.64	10415	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7124	10.50	0.42	12	0.08	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
102	20230814	120142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14030	40	2	0.29	465816800	33265	81.72	14000	14040	13960	18180	9800	13990	14003.21	11.64	7635	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7124	10.50	0.42	12	0.07	1336.00	33776.00	16200	20220922	-13.40	11800	20230104	18.90	14500	-3.24	20230201	11800	18.90	20230104	16200	-13.40	20220922	11800	18.90	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
103	20230814	110142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	-20	5	-0.14	424923040	30343	74.54	14000	14040	13960	18180	9800	13990	14003.99	11.64	7369	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7093	10.46	0.41	12	0.06	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
104	20230814	100142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13990	0	3	0.00	355685650	25395	62.38	14000	14040	13980	18180	9800	13990	14006.13	11.64	6672	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7103	10.47	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.64	11800	20230104	18.56	14500	-3.52	20230201	11800	18.56	20230104	16200	-13.64	20220922	11800	18.56	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
105	20230814	090142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14010	20	2	0.14	28885480	2063	5.07	14000	14010	14000	18180	9800	13990	14001.69	11.64	257	14083	14036	13943	13896	13803	14060	13920	2549	4190	5000	10070	10	1	50773400	7113	10.49	0.41	12	0.00	1336.00	33776.00	16200	20220922	-13.52	11800	20230104	18.73	14500	-3.38	20230201	11800	18.73	20230104	16200	-13.52	20220922	11800	18.73	20230104	0.09	N	003540	5000	2548 억	5909017	N	N	37	N	N
106	20230811	160140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13990	140	2	1.01	557308730	40094	68.58	13860	13990	13850	18000	9700	13850	13900.01	11.63	-14364	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7103	10.47	0.41	12	0.08	1336.00	33776.00	16200	20220922	-13.64	11800	20230104	18.56	14500	-3.52	20230201	11800	18.56	20230104	16200	-13.64	20220922	11800	18.56	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	37	N	N
107	20230811	150140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13880	30	2	0.22	463310250	33357	57.06	13860	13960	13850	18000	9700	13850	13889.45	11.63	-14177	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7047	10.39	0.41	12	0.07	1336.00	33776.00	16200	20220922	-14.32	11800	20230104	17.63	14500	-4.28	20230201	11800	17.63	20230104	16200	-14.32	20220922	11800	17.63	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
108	20230811	140141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13850	0	3	0.00	345875770	24896	42.59	13860	13960	13850	18000	9700	13850	13892.82	11.63	-11534	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7032	10.37	0.41	12	0.05	1336.00	33776.00	16200	20220922	-14.51	11800	20230104	17.37	14500	-4.48	20230201	11800	17.37	20230104	16200	-14.51	20220922	11800	17.37	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
109	20230811	130140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13870	20	2	0.14	287507350	20684	35.38	13860	13960	13850	18000	9700	13850	13899.99	11.63	-8991	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7042	10.38	0.41	12	0.04	1336.00	33776.00	16200	20220922	-14.38	11800	20230104	17.54	14500	-4.34	20230201	11800	17.54	20230104	16200	-14.38	20220922	11800	17.54	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
110	20230811	120141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13860	10	2	0.07	240475520	17293	29.58	13860	13960	13850	18000	9700	13850	13905.95	11.63	-6569	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7037	10.37	0.41	12	0.03	1336.00	33776.00	16200	20220922	-14.44	11800	20230104	17.46	14500	-4.41	20230201	11800	17.46	20230104	16200	-14.44	20220922	11800	17.46	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
111	20230811	110141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13890	40	2	0.29	177508890	12753	21.81	13860	13960	13860	18000	9700	13850	13918.99	11.63	-3507	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7052	10.40	0.41	12	0.03	1336.00	33776.00	16200	20220922	-14.26	11800	20230104	17.71	14500	-4.21	20230201	11800	17.71	20230104	16200	-14.26	20220922	11800	17.71	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
112	20230811	100140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13920	70	2	0.51	106438530	7645	13.08	13860	13960	13860	18000	9700	13850	13922.63	11.63	-470	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7068	10.42	0.41	12	0.02	1336.00	33776.00	16200	20220922	-14.07	11800	20230104	17.97	14500	-4.00	20230201	11800	17.97	20230104	16200	-14.07	20220922	11800	17.97	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
113	20230811	090141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13910	60	2	0.43	7518020	540	0.92	13860	13950	13860	18000	9700	13850	13922.26	11.63	-379	14190	14020	13920	13750	13650	13970	13700	2549	4150	5000	9970	10	1	50773400	7063	10.41	0.41	12	0.00	1336.00	33776.00	16200	20220922	-14.14	11800	20230104	17.88	14500	-4.07	20230201	11800	17.88	20230104	16200	-14.14	20220922	11800	17.88	20230104	0.09	N	003540	5000	2548 억	5907297	N	N	336	N	N
114	20230810	160140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13850	-150	5	-1.07	814594790	58460	171.19	14000	14090	13820	18200	9800	14000	13934.22	11.63	-18247	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7032	10.37	0.41	12	0.12	1336.00	33776.00	16200	20220922	-14.51	11800	20230104	17.37	14500	-4.48	20230201	11800	17.37	20230104	16200	-14.51	20220922	11800	17.37	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	336	N	N
115	20230810	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13840	-160	5	-1.14	766861400	55012	161.09	14000	14090	13820	18200	9800	14000	13939.89	11.63	-16209	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7027	10.36	0.41	12	0.11	1336.00	33776.00	16200	20220922	-14.57	11800	20230104	17.29	14500	-4.55	20230201	11800	17.29	20230104	16200	-14.57	20220922	11800	17.29	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
116	20230810	140140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13880	-120	5	-0.86	611915190	43838	128.37	14000	14090	13870	18200	9800	14000	13958.56	11.63	-11089	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7047	10.39	0.41	12	0.09	1336.00	33776.00	16200	20220922	-14.32	11800	20230104	17.63	14500	-4.28	20230201	11800	17.63	20230104	16200	-14.32	20220922	11800	17.63	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
117	20230810	130139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13930	-70	5	-0.50	483005900	34560	101.20	14000	14090	13930	18200	9800	14000	13975.87	11.63	-3756	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7073	10.43	0.41	12	0.07	1336.00	33776.00	16200	20220922	-14.01	11800	20230104	18.05	14500	-3.93	20230201	11800	18.05	20230104	16200	-14.01	20220922	11800	18.05	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
118	20230810	120139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	-40	5	-0.29	350758920	25079	73.44	14000	14090	13950	18200	9800	14000	13986.16	11.63	3116	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7088	10.45	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
119	20230810	110140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13990	-10	5	-0.07	217160260	15514	45.43	14000	14090	13960	18200	9800	14000	13997.70	11.63	5377	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7103	10.47	0.41	12	0.03	1336.00	33776.00	16200	20220922	-13.64	11800	20230104	18.56	14500	-3.52	20230201	11800	18.56	20230104	16200	-13.64	20220922	11800	18.56	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
120	20230810	100141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	20	2	0.14	99669330	7119	20.85	14000	14090	13960	18200	9800	14000	14000.47	11.63	2330	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7118	10.49	0.42	12	0.01	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
121	20230810	090140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	0	3	0.00	4521210	323	0.95	14000	14000	13990	18200	9800	14000	13997.55	11.63	256	14106	14052	13946	13892	13786	14080	13920	2549	4200	5000	10080	10	1	50773400	7108	10.48	0.41	12	0.00	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5907019	N	N	50	N	N
122	20230809	160140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	70	2	0.50	463673000	33246	63.71	13930	14000	13840	18100	9760	13930	13946.71	11.63	-1329	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7108	10.48	0.41	12	0.07	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	50	N	N
123	20230809	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	40	2	0.29	437070930	31344	60.06	13930	14000	13840	18100	9760	13930	13944.33	11.63	-1400	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7093	10.46	0.41	12	0.06	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
124	20230809	140139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13940	10	2	0.07	369124790	26468	50.72	13930	14000	13840	18100	9760	13930	13946.08	11.63	-2744	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7078	10.43	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.95	11800	20230104	18.14	14500	-3.86	20230201	11800	18.14	20230104	16200	-13.95	20220922	11800	18.14	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
125	20230809	130140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13980	50	2	0.36	314913900	22586	43.28	13930	14000	13840	18100	9760	13930	13942.88	11.63	-3771	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7098	10.46	0.41	12	0.04	1336.00	33776.00	16200	20220922	-13.70	11800	20230104	18.47	14500	-3.59	20230201	11800	18.47	20230104	16200	-13.70	20220922	11800	18.47	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
126	20230809	120140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	30	2	0.22	251970280	18084	34.65	13930	13990	13840	18100	9760	13930	13933.33	11.63	-5266	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7088	10.45	0.41	12	0.04	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
127	20230809	110141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13950	20	2	0.14	152345610	10945	20.97	13930	13960	13840	18100	9760	13930	13919.20	11.63	-4043	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7083	10.44	0.41	12	0.02	1336.00	33776.00	16200	20220922	-13.89	11800	20230104	18.22	14500	-3.79	20230201	11800	18.22	20230104	16200	-13.89	20220922	11800	18.22	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
128	20230809	100138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13920	-10	5	-0.07	90783220	6529	12.51	13930	13960	13840	18100	9760	13930	13904.61	11.63	-3610	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7068	10.42	0.41	12	0.01	1336.00	33776.00	16200	20220922	-14.07	11800	20230104	17.97	14500	-4.00	20230201	11800	17.97	20230104	16200	-14.07	20220922	11800	17.97	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
129	20230809	090139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13930	0	3	0.00	11687270	839	1.61	13930	13930	13930	18100	9760	13930	13930.00	11.63	-75	14156	14042	13946	13832	13736	13995	13785	2549	4170	5000	10020	10	1	50773400	7073	10.43	0.41	12	0.00	1336.00	33776.00	16200	20220922	-14.01	11800	20230104	18.05	14500	-3.93	20230201	11800	18.05	20230104	16200	-14.01	20220922	11800	18.05	20230104	0.09	N	003540	5000	2548 억	5903880	N	N	87	N	N
130	20230808	160141	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13930	-70	5	-0.50	727217660	52153	98.84	14000	14060	13850	18200	9800	14000	13943.93	11.62	-7295	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7073	10.43	0.41	12	0.10	1336.00	33776.00	16200	20220922	-14.01	11800	20230104	18.05	14500	-3.93	20230201	11800	18.05	20230104	16200	-14.01	20220922	11800	18.05	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	87	N	N
131	20230808	150139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13900	-100	5	-0.71	688441970	49361	93.55	14000	14060	13850	18200	9800	14000	13947.08	11.62	-5798	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7058	10.40	0.41	12	0.10	1336.00	33776.00	16200	20220922	-14.20	11800	20230104	17.80	14500	-4.14	20230201	11800	17.80	20230104	16200	-14.20	20220922	11800	17.80	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
132	20230808	140139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13940	-60	5	-0.43	603098190	43224	81.92	14000	14060	13850	18200	9800	14000	13952.85	11.62	-5833	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7078	10.43	0.41	12	0.09	1336.00	33776.00	16200	20220922	-13.95	11800	20230104	18.14	14500	-3.86	20230201	11800	18.14	20230104	16200	-13.95	20220922	11800	18.14	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
133	20230808	130138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13940	-60	5	-0.43	531475180	38082	72.17	14000	14060	13850	18200	9800	14000	13956.07	11.62	-7859	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7078	10.43	0.41	12	0.08	1336.00	33776.00	16200	20220922	-13.95	11800	20230104	18.14	14500	-3.86	20230201	11800	18.14	20230104	16200	-13.95	20220922	11800	18.14	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
134	20230808	120138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13900	-100	5	-0.71	464203170	33239	63.00	14000	14060	13870	18200	9800	14000	13965.62	11.62	-7596	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7058	10.40	0.41	12	0.07	1336.00	33776.00	16200	20220922	-14.20	11800	20230104	17.80	14500	-4.14	20230201	11800	17.80	20230104	16200	-14.20	20220922	11800	17.80	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
135	20230808	110139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13990	-10	5	-0.07	311432490	22266	42.20	14000	14060	13940	18200	9800	14000	13986.91	11.62	-6101	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7103	10.47	0.41	12	0.04	1336.00	33776.00	16200	20220922	-13.64	11800	20230104	18.56	14500	-3.52	20230201	11800	18.56	20230104	16200	-13.64	20220922	11800	18.56	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
136	20230808	100140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14020	20	2	0.14	173460560	12393	23.49	14000	14060	13940	18200	9800	14000	13996.66	11.62	-945	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7118	10.49	0.42	12	0.02	1336.00	33776.00	16200	20220922	-13.46	11800	20230104	18.81	14500	-3.31	20230201	11800	18.81	20230104	16200	-13.46	20220922	11800	18.81	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
137	20230808	090140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13980	-20	5	-0.14	1161980	83	0.16	14000	14000	13980	18200	9800	14000	13999.76	11.62	-44	14200	14100	13930	13830	13660	14150	13880	2549	4200	5000	10080	10	1	50773400	7098	10.46	0.41	12	0.00	1336.00	33776.00	16200	20220922	-13.70	11800	20230104	18.47	14500	-3.59	20230201	11800	18.47	20230104	16200	-13.70	20220922	11800	18.47	20230104	0.09	N	003540	5000	2548 억	5901499	N	N	330	N	N
138	20230807	160138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	40	2	0.29	734206440	52648	52.48	13960	14030	13760	18140	9780	13960	13945.55	11.62	-479	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7108	10.48	0.41	12	0.10	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	330	N	N
139	20230807	150137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	10	2	0.07	695190140	49857	49.70	13960	14030	13760	18140	9780	13960	13943.68	11.62	-826	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7093	10.46	0.41	12	0.10	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
140	20230807	140140	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	10	2	0.07	497021350	35668	35.56	13960	14030	13760	18140	9780	13960	13934.66	11.62	-4422	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7093	10.46	0.41	12	0.07	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
141	20230807	130139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	40	2	0.29	360154980	25882	25.80	13960	14030	13760	18140	9780	13960	13915.27	11.62	-8083	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7108	10.48	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
142	20230807	120138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13970	10	2	0.07	238825560	17209	17.16	13960	13990	13760	18140	9780	13960	13877.95	11.62	-7401	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7093	10.46	0.41	12	0.03	1336.00	33776.00	16200	20220922	-13.77	11800	20230104	18.39	14500	-3.66	20230201	11800	18.39	20230104	16200	-13.77	20220922	11800	18.39	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
143	20230807	110137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13900	-60	5	-0.43	172239550	12426	12.39	13960	13990	13760	18140	9780	13960	13861.22	11.62	-5018	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7058	10.40	0.41	12	0.02	1336.00	33776.00	16200	20220922	-14.20	11800	20230104	17.80	14500	-4.14	20230201	11800	17.80	20230104	16200	-14.20	20220922	11800	17.80	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
144	20230807	100139	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13880	-80	5	-0.57	105542150	7620	7.60	13960	13990	13760	18140	9780	13960	13850.68	11.62	-3569	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7047	10.39	0.41	12	0.02	1336.00	33776.00	16200	20220922	-14.32	11800	20230104	17.63	14500	-4.28	20230201	11800	17.63	20230104	16200	-14.32	20220922	11800	17.63	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
145	20230807	090137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13910	-50	5	-0.36	7476950	536	0.53	13960	13970	13910	18140	9780	13960	13949.53	11.62	-304	14280	14120	13960	13800	13640	14200	13880	2549	4180	5000	10050	10	1	50773400	7063	10.41	0.41	12	0.00	1336.00	33776.00	16200	20220922	-14.14	11800	20230104	17.88	14500	-4.07	20230201	11800	17.88	20230104	16200	-14.14	20220922	11800	17.88	20230104	0.10	N	003540	5000	2548 억	5898798	N	N	7	N	N
146	20230804	160138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	140	2	1.01	1399863440	100163	289.30	13880	14120	13800	17960	9680	13820	13975.86	11.56	20761	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7088	10.45	0.41	12	0.20	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	1	N	N
147	20230804	150138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	140	2	1.01	1365696030	97715	282.23	13880	14120	13800	17960	9680	13820	13976.32	11.56	21104	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7088	10.45	0.41	12	0.19	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
148	20230804	140138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13960	140	2	1.01	1304476070	93324	269.55	13880	14120	13800	17960	9680	13820	13977.93	11.56	21527	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7088	10.45	0.41	12	0.18	1336.00	33776.00	16200	20220922	-13.83	11800	20230104	18.31	14500	-3.72	20230201	11800	18.31	20230104	16200	-13.83	20220922	11800	18.31	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
149	20230804	130138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13890	70	2	0.51	1198978220	85762	247.71	13880	14120	13800	17960	9680	13820	13980.30	11.56	22355	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7052	10.40	0.41	12	0.17	1336.00	33776.00	16200	20220922	-14.26	11800	20230104	17.71	14500	-4.21	20230201	11800	17.71	20230104	16200	-14.26	20220922	11800	17.71	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
150	20230804	120138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13860	40	2	0.29	1119497850	80024	231.14	13880	14120	13820	17960	9680	13820	13989.53	11.56	21721	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7037	10.37	0.41	12	0.16	1336.00	33776.00	16200	20220922	-14.44	11800	20230104	17.46	14500	-4.41	20230201	11800	17.46	20230104	16200	-14.44	20220922	11800	17.46	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
151	20230804	110138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	14000	180	2	1.30	979214810	69958	202.06	13880	14120	13820	17960	9680	13820	13997.18	11.56	23472	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7108	10.48	0.41	12	0.14	1336.00	33776.00	16200	20220922	-13.58	11800	20230104	18.64	14500	-3.45	20230201	11800	18.64	20230104	16200	-13.58	20220922	11800	18.64	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
152	20230804	100137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13980	160	2	1.16	324039100	23272	67.22	13880	14000	13820	17960	9680	13820	13923.99	11.56	5986	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7098	10.46	0.41	12	0.05	1336.00	33776.00	16200	20220922	-13.70	11800	20230104	18.47	14500	-3.59	20230201	11800	18.47	20230104	16200	-13.70	20220922	11800	18.47	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
153	20230804	090137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13830	10	2	0.07	13526870	975	2.82	13880	13880	13820	17960	9680	13820	13873.71	11.56	-7	14000	13910	13730	13640	13460	13955	13685	2549	4140	5000	9950	10	1	50773400	7022	10.35	0.41	12	0.00	1336.00	33776.00	16200	20220922	-14.63	11800	20230104	17.20	14500	-4.62	20230201	11800	17.20	20230104	16200	-14.63	20220922	11800	17.20	20230104	0.09	N	003540	5000	2548 억	5869332	N	N	91	N	N
154	20230803	160137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13820	70	2	0.51	473295610	34591	61.99	13630	13820	13550	17870	9630	13750	13682.60	11.55	-1761	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	7017	10.34	0.41	12	0.07	1336.00	33776.00	16200	20220922	-14.69	11800	20230104	17.12	14500	-4.69	20230201	11800	17.12	20230104	16200	-14.69	20220922	11800	17.12	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	91	N	N
155	20230803	150138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13750	0	3	0.00	413842150	30279	54.26	13630	13800	13550	17870	9630	13750	13667.63	11.55	-544	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6981	10.29	0.41	12	0.06	1336.00	33776.00	16200	20220922	-15.12	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
156	20230803	140136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13740	-10	5	-0.07	328940470	24109	43.20	13630	13770	13550	17870	9630	13750	13643.89	11.55	-556	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6976	10.28	0.41	12	0.05	1336.00	33776.00	16200	20220922	-15.19	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16200	-15.19	20220922	11800	16.44	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
157	20230803	130138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13630	-120	5	-0.87	289381470	21225	38.04	13630	13760	13550	17870	9630	13750	13633.99	11.55	-335	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6920	10.20	0.40	12	0.04	1336.00	33776.00	16200	20220922	-15.86	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16200	-15.86	20220922	11800	15.51	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
158	20230803	120137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13550	-200	5	-1.45	254413360	18654	33.43	13630	13760	13550	17870	9630	13750	13638.54	11.55	-755	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6880	10.14	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.36	11800	20230104	14.83	14500	-6.55	20230201	11800	14.83	20230104	16200	-16.36	20220922	11800	14.83	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
159	20230803	110137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	-130	5	-0.95	169546540	12412	22.24	13630	13760	13610	17870	9630	13750	13659.89	11.55	537	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6915	10.19	0.40	12	0.02	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
160	20230803	100136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13690	-60	5	-0.44	80746120	5899	10.57	13630	13760	13630	17870	9630	13750	13688.10	11.55	395	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6951	10.25	0.41	12	0.01	1336.00	33776.00	16200	20220922	-15.49	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
161	20230803	090137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13710	-40	5	-0.29	5077320	372	0.67	13630	13710	13630	17870	9630	13750	13648.71	11.55	-129	13950	13850	13760	13660	13570	13900	13710	2549	4120	5000	9900	10	1	50773400	6961	10.26	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.37	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.10	N	003540	5000	2548 억	5866250	N	N	0	N	N
162	20230802	160137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13750	-120	5	-0.87	764470500	55673	49.21	13670	13860	13670	18030	9710	13870	13731.44	11.54	60	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6981	10.29	0.41	12	0.11	1336.00	33776.00	16200	20220922	-15.12	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
163	20230802	150137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13740	-130	5	-0.94	669830260	48782	43.12	13670	13860	13670	18030	9710	13870	13731.09	11.54	-782	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6976	10.28	0.41	12	0.10	1336.00	33776.00	16200	20220922	-15.19	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16200	-15.19	20220922	11800	16.44	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
164	20230802	140138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13700	-170	5	-1.23	564767580	41128	36.35	13670	13860	13670	18030	9710	13870	13731.95	11.54	-549	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6956	10.25	0.41	12	0.08	1336.00	33776.00	16200	20220922	-15.43	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
165	20230802	130137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13710	-160	5	-1.15	387712230	28205	24.93	13670	13860	13670	18030	9710	13870	13746.22	11.54	3136	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6961	10.26	0.41	12	0.06	1336.00	33776.00	16200	20220922	-15.37	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
166	20230802	120137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13720	-150	5	-1.08	348448220	25341	22.40	13670	13860	13670	18030	9710	13870	13750.37	11.54	3243	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6966	10.27	0.41	12	0.05	1336.00	33776.00	16200	20220922	-15.31	11800	20230104	16.27	14500	-5.38	20230201	11800	16.27	20230104	16200	-15.31	20220922	11800	16.27	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
167	20230802	110136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13740	-130	5	-0.94	235923410	17147	15.16	13670	13860	13670	18030	9710	13870	13758.87	11.54	2993	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6976	10.28	0.41	12	0.03	1336.00	33776.00	16200	20220922	-15.19	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16200	-15.19	20220922	11800	16.44	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
168	20230802	100137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13760	-110	5	-0.79	150347940	10925	9.66	13670	13860	13670	18030	9710	13870	13761.83	11.54	833	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6986	10.30	0.41	12	0.02	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
169	20230802	090138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13760	-110	5	-0.79	23119750	1691	1.49	13670	13760	13670	18030	9710	13870	13672.24	11.54	-66	14250	14060	13710	13520	13170	14155	13615	2549	4160	5000	9980	10	1	50773400	6986	10.30	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.09	N	003540	5000	2548 억	5861413	N	N	1483	N	N
170	20230801	160137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13870	400	2	2.97	1547741490	113020	189.01	13470	13900	13360	17510	9430	13470	13694.36	11.47	20295	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	7042	10.38	0.41	12	0.22	1336.00	33776.00	16200	20220922	-14.38	11800	20230104	17.54	14500	-4.34	20230201	11800	17.54	20230104	16200	-14.38	20220922	11800	17.54	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	1483	N	N
171	20230801	150135	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13860	390	2	2.90	1436040020	104964	175.53	13470	13900	13360	17510	9430	13470	13681.26	11.47	19519	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	7037	10.37	0.41	12	0.21	1336.00	33776.00	16200	20220922	-14.44	11800	20230104	17.46	14500	-4.41	20230201	11800	17.46	20230104	16200	-14.44	20220922	11800	17.46	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
172	20230801	140138	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13710	240	2	1.78	925745980	68028	113.76	13470	13790	13360	17510	9430	13470	13608.31	11.47	11792	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6961	10.26	0.41	12	0.13	1336.00	33776.00	16200	20220922	-15.37	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
173	20230801	130137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13760	290	2	2.15	855723780	62929	105.24	13470	13790	13360	17510	9430	13470	13598.24	11.47	10628	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6986	10.30	0.41	12	0.12	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
174	20230801	120137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13700	230	2	1.71	592560980	43785	73.22	13470	13720	13360	17510	9430	13470	13533.42	11.47	2382	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6956	10.25	0.41	12	0.09	1336.00	33776.00	16200	20220922	-15.43	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
175	20230801	110136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13620	150	2	1.11	384941340	28601	47.83	13470	13630	13360	17510	9430	13470	13459.02	11.47	-2134	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6915	10.19	0.40	12	0.06	1336.00	33776.00	16200	20220922	-15.93	11800	20230104	15.42	14500	-6.07	20230201	11800	15.42	20230104	16200	-15.93	20220922	11800	15.42	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
176	20230801	100137	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13470	0	3	0.00	239304950	17853	29.86	13470	13480	13360	17510	9430	13470	13404.19	11.47	-7955	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6839	10.08	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.85	11800	20230104	14.15	14500	-7.10	20230201	11800	14.15	20230104	16200	-16.85	20220922	11800	14.15	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N
177	20230801	090136	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	13450	-20	5	-0.15	17832270	1324	2.21	13470	13470	13450	17510	9430	13470	13468.48	11.47	-1158	13636	13552	13476	13392	13316	13515	13355	2549	4040	5000	9690	10	1	50773400	6829	10.07	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.98	11800	20230104	13.98	14500	-7.24	20230201	11800	13.98	20230104	16200	-16.98	20220922	11800	13.98	20230104	0.09	N	003540	5000	2548 억	5825304	N	N	13095	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History