KissMeData/034830/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160427	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-3	5	-0.24	330352345	266078	94.95	1243	1247	1238	1617	871	1244	1241.56	7.78	-81868	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3133	13.06	0.29	12	0.11	95.00	4239.00	1630	20220831	-23.87	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1630	-23.87	20220831	1220	1.72	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	171	N	N
3	20230831	150531	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	-4	5	-0.32	308435911	248409	88.65	1243	1247	1238	1617	871	1244	1241.65	7.78	-75287	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3131	13.05	0.29	12	0.10	95.00	4239.00	1630	20220831	-23.93	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1630	-23.93	20220831	1220	1.64	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
4	20230831	140557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-3	5	-0.24	186903188	150391	53.67	1243	1247	1238	1617	871	1244	1242.78	7.78	-51388	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3133	13.06	0.29	12	0.06	95.00	4239.00	1630	20220831	-23.87	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1630	-23.87	20220831	1220	1.72	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
5	20230831	130541	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-3	5	-0.24	142090501	114239	40.77	1243	1247	1241	1617	871	1244	1243.80	7.78	-30052	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3133	13.06	0.29	12	0.05	95.00	4239.00	1630	20220831	-23.87	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1630	-23.87	20220831	1220	1.72	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
6	20230831	120550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	-1	5	-0.08	126547381	101719	36.30	1243	1247	1241	1617	871	1244	1244.09	7.78	-22025	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3138	13.08	0.29	12	0.04	95.00	4239.00	1630	20220831	-23.74	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1630	-23.74	20220831	1220	1.89	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
7	20230831	110801	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	-1	5	-0.08	92612365	74401	26.55	1243	1247	1243	1617	871	1244	1244.77	7.78	-14536	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3138	13.08	0.29	12	0.03	95.00	4239.00	1630	20220831	-23.74	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1630	-23.74	20220831	1220	1.89	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
8	20230831	100620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1244	0	3	0.00	52803115	42402	15.13	1243	1247	1243	1617	871	1244	1245.30	7.78	-4232	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3141	13.09	0.29	12	0.02	95.00	4239.00	1630	20220831	-23.68	1220	20230103	1.97	1478	-15.83	20230620	1220	1.97	20230103	1630	-23.68	20220831	1220	1.97	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
9	20230831	090507	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1244	0	3	0.00	2029418	1631	0.58	1243	1246	1243	1617	871	1244	1244.28	7.78	-285	1250	1247	1243	1240	1236	1248	1241	2525	373	1000	920	1	1	252489230	3141	13.09	0.29	12	0.00	95.00	4239.00	1630	20220831	-23.68	1220	20230103	1.97	1478	-15.83	20230620	1220	1.97	20230103	1630	-23.68	20220831	1220	1.97	20230103	1.36	N	034830	1000	2524 억	19646890	N	N	20955	N	N
10	20230830	160430	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1244	5	2	0.40	345239208	277793	148.69	1240	1246	1239	1610	868	1239	1242.78	7.75	63772	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3141	13.09	0.29	12	0.11	95.00	4239.00	1630	20220829	-23.68	1220	20230103	1.97	1478	-15.83	20230620	1220	1.97	20230103	1630	-23.68	20220831	1220	1.97	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	20955	N	N
11	20230830	150516	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1245	6	2	0.48	314914640	253420	135.65	1240	1246	1239	1610	868	1239	1242.66	7.75	61099	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3143	13.11	0.29	12	0.10	95.00	4239.00	1630	20220829	-23.62	1220	20230103	2.05	1478	-15.76	20230620	1220	2.05	20230103	1630	-23.62	20220831	1220	2.05	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
12	20230830	140545	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1242	3	2	0.24	195250171	157258	84.17	1240	1244	1239	1610	868	1239	1241.59	7.75	30314	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3136	13.07	0.29	12	0.06	95.00	4239.00	1630	20220829	-23.80	1220	20230103	1.80	1478	-15.97	20230620	1220	1.80	20230103	1630	-23.80	20220831	1220	1.80	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
13	20230830	130531	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	4	2	0.32	135741834	109343	58.53	1240	1244	1239	1610	868	1239	1241.43	7.75	14976	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3138	13.08	0.29	12	0.04	95.00	4239.00	1630	20220829	-23.74	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1630	-23.74	20220831	1220	1.89	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
14	20230830	120543	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	4	2	0.32	122900355	99007	52.99	1240	1244	1239	1610	868	1239	1241.33	7.75	12638	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3138	13.08	0.29	12	0.04	95.00	4239.00	1630	20220829	-23.74	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1630	-23.74	20220831	1220	1.89	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
15	20230830	110801	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1242	3	2	0.24	102738884	82762	44.30	1240	1244	1239	1610	868	1239	1241.38	7.75	11570	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3136	13.07	0.29	12	0.03	95.00	4239.00	1630	20220829	-23.80	1220	20230103	1.80	1478	-15.97	20230620	1220	1.80	20230103	1630	-23.80	20220831	1220	1.80	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
16	20230830	100604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1242	3	2	0.24	62045707	49964	26.74	1240	1244	1239	1610	868	1239	1241.81	7.75	4835	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3136	13.07	0.29	12	0.02	95.00	4239.00	1630	20220829	-23.80	1220	20230103	1.80	1478	-15.97	20230620	1220	1.80	20230103	1630	-23.80	20220831	1220	1.80	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
17	20230830	090503	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	2	2	0.16	13572653	10947	5.86	1240	1242	1239	1610	868	1239	1239.85	7.75	882	1246	1242	1239	1235	1232	1244	1237	2525	371	1000	910	1	1	252489230	3133	13.06	0.29	12	0.00	95.00	4239.00	1630	20220829	-23.87	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1630	-23.87	20220831	1220	1.72	20230103	1.37	N	034830	1000	2524 억	19573409	N	N	160	N	N
18	20230829	160425	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1239	1	2	0.08	230845731	186203	67.35	1236	1243	1236	1609	867	1238	1239.75	7.76	-31173	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3128	13.04	0.29	12	0.07	95.00	4239.00	1680	20220826	-26.25	1220	20230103	1.56	1478	-16.17	20230620	1220	1.56	20230103	1630	-23.99	20220829	1220	1.56	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	160	N	N
19	20230829	150520	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1239	1	2	0.08	190065331	153304	55.45	1236	1243	1236	1609	867	1238	1239.79	7.76	-23708	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3128	13.04	0.29	12	0.06	95.00	4239.00	1680	20220826	-26.25	1220	20230103	1.56	1478	-16.17	20230620	1220	1.56	20230103	1630	-23.99	20220829	1220	1.56	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
20	20230829	140558	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	3	2	0.24	144125188	116251	42.05	1236	1243	1236	1609	867	1238	1239.78	7.76	-20080	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3133	13.06	0.29	12	0.05	95.00	4239.00	1680	20220826	-26.13	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1630	-23.87	20220829	1220	1.72	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
21	20230829	130535	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	2	2	0.16	122233515	98598	35.66	1236	1243	1236	1609	867	1238	1239.72	7.76	-16318	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3131	13.05	0.29	12	0.04	95.00	4239.00	1680	20220826	-26.19	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1630	-23.93	20220829	1220	1.64	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
22	20230829	120551	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	2	2	0.16	103092631	83158	30.08	1236	1243	1236	1609	867	1238	1239.72	7.76	-11907	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3131	13.05	0.29	12	0.03	95.00	4239.00	1680	20220826	-26.19	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1630	-23.93	20220829	1220	1.64	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
23	20230829	110858	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1239	1	2	0.08	89922205	72540	26.24	1236	1243	1236	1609	867	1238	1239.62	7.76	-8327	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3128	13.04	0.29	12	0.03	95.00	4239.00	1680	20220826	-26.25	1220	20230103	1.56	1478	-16.17	20230620	1220	1.56	20230103	1630	-23.99	20220829	1220	1.56	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
24	20230829	100625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	2	2	0.16	56489679	45537	16.47	1236	1243	1236	1609	867	1238	1240.52	7.76	215	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3131	13.05	0.29	12	0.02	95.00	4239.00	1680	20220826	-26.19	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1630	-23.93	20220829	1220	1.64	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
25	20230829	090416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	2	2	0.16	8426697	6807	2.46	1236	1243	1236	1609	867	1238	1237.95	7.76	-50	1246	1242	1238	1234	1230	1244	1236	2525	371	1000	910	1	1	252489230	3131	13.05	0.29	12	0.00	95.00	4239.00	1680	20220826	-26.19	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1630	-23.93	20220829	1220	1.64	20230103	1.38	N	034830	1000	2524 억	19604260	N	N	0	N	N
26	20230828	160414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1238	3	2	0.24	338128203	273365	151.72	1235	1242	1234	1605	865	1235	1236.92	7.77	-15317	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3126	13.03	0.29	12	0.11	95.00	4239.00	1680	20220826	-26.31	1220	20230103	1.48	1478	-16.24	20230620	1220	1.48	20230103	1630	-24.05	20220829	1220	1.48	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
27	20230828	150419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1237	2	2	0.16	322313540	260583	144.63	1235	1242	1234	1605	865	1235	1236.90	7.77	-6606	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3123	13.02	0.29	12	0.10	95.00	4239.00	1680	20220826	-26.37	1220	20230103	1.39	1478	-16.31	20230620	1220	1.39	20230103	1630	-24.11	20220829	1220	1.39	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
28	20230828	140417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1236	1	2	0.08	228535747	184781	102.55	1235	1242	1234	1605	865	1235	1236.80	7.77	9799	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3121	13.01	0.29	12	0.07	95.00	4239.00	1680	20220826	-26.43	1220	20230103	1.31	1478	-16.37	20230620	1220	1.31	20230103	1630	-24.17	20220829	1220	1.31	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
29	20230828	130423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	0	3	0.00	192872262	155928	86.54	1235	1242	1234	1605	865	1235	1236.94	7.77	10315	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3118	13.00	0.29	12	0.06	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1630	-24.23	20220829	1220	1.23	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
30	20230828	120419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1236	1	2	0.08	158263373	127918	71.00	1235	1242	1234	1605	865	1235	1237.24	7.77	15739	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3121	13.01	0.29	12	0.05	95.00	4239.00	1680	20220826	-26.43	1220	20230103	1.31	1478	-16.37	20230620	1220	1.31	20230103	1630	-24.17	20220829	1220	1.31	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
31	20230828	110417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1237	2	2	0.16	135621919	109608	60.83	1235	1242	1234	1605	865	1235	1237.35	7.77	27394	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3123	13.02	0.29	12	0.04	95.00	4239.00	1680	20220826	-26.37	1220	20230103	1.39	1478	-16.31	20230620	1220	1.39	20230103	1630	-24.11	20220829	1220	1.39	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
32	20230828	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1239	4	2	0.32	73698289	59590	33.07	1235	1240	1234	1605	865	1235	1236.77	7.77	24171	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3128	13.04	0.29	12	0.02	95.00	4239.00	1680	20220826	-26.25	1220	20230103	1.56	1478	-16.17	20230620	1220	1.56	20230103	1630	-23.99	20220829	1220	1.56	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
33	20230828	090418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	0	3	0.00	2429194	1967	1.09	1235	1235	1234	1605	865	1235	1234.96	7.77	0	1241	1238	1233	1230	1225	1239	1231	2525	370	1000	910	1	1	252489230	3118	13.00	0.29	12	0.00	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1630	-24.23	20220829	1220	1.23	20230103	1.38	N	034830	1000	2524 억	19616698	N	N	0	N	N
34	20230825	160415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	0	3	0.00	220117664	178679	124.95	1228	1236	1228	1605	865	1235	1231.92	7.77	-17861	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3118	13.00	0.29	12	0.07	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1680	-26.49	20220826	1220	1.23	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
35	20230825	150418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1234	-1	5	-0.08	206808066	167900	117.41	1228	1236	1228	1605	865	1235	1231.73	7.77	-15310	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3116	12.99	0.29	12	0.07	95.00	4239.00	1680	20220826	-26.55	1220	20230103	1.15	1478	-16.51	20230620	1220	1.15	20230103	1680	-26.55	20220826	1220	1.15	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
36	20230825	140416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-4	5	-0.32	114562533	93147	65.14	1228	1235	1228	1605	865	1235	1229.91	7.77	-8568	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3108	12.96	0.29	12	0.04	95.00	4239.00	1680	20220826	-26.73	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1680	-26.73	20220826	1220	0.90	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
37	20230825	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-6	5	-0.49	88253297	71768	50.19	1228	1235	1228	1605	865	1235	1229.70	7.77	-4297	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3103	12.94	0.29	12	0.03	95.00	4239.00	1680	20220826	-26.85	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1680	-26.85	20220826	1220	0.74	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
38	20230825	120416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-5	5	-0.40	58710838	47754	33.39	1228	1235	1228	1605	865	1235	1229.44	7.77	-4011	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3106	12.95	0.29	12	0.02	95.00	4239.00	1680	20220826	-26.79	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1680	-26.79	20220826	1220	0.82	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
39	20230825	110416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-3	5	-0.24	47892770	38962	27.25	1228	1235	1228	1605	865	1235	1229.22	7.77	-1237	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3111	12.97	0.29	12	0.02	95.00	4239.00	1680	20220826	-26.67	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1680	-26.67	20220826	1220	0.98	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
40	20230825	100415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-3	5	-0.24	20271862	16491	11.53	1228	1235	1228	1605	865	1235	1229.27	7.77	913	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3111	12.97	0.29	12	0.01	95.00	4239.00	1680	20220826	-26.67	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1680	-26.67	20220826	1220	0.98	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
41	20230825	090417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	0	3	0.00	11577689	9428	6.59	1228	1235	1228	1605	865	1235	1228.01	7.77	985	1241	1238	1234	1231	1227	1239	1232	2525	370	1000	910	1	1	252489230	3118	13.00	0.29	12	0.00	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1680	-26.49	20220826	1220	1.23	20230103	1.39	N	034830	1000	2524 억	19628069	N	N	0	N	N
42	20230824	160413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	2	2	0.16	173274464	140448	47.91	1231	1237	1230	1602	864	1233	1233.71	7.77	6490	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3118	13.00	0.29	12	0.06	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1680	-26.49	20220826	1220	1.23	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
43	20230824	150411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1236	3	2	0.24	149043743	120830	41.22	1231	1237	1230	1602	864	1233	1233.50	7.77	6535	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3121	13.01	0.29	12	0.05	95.00	4239.00	1680	20220826	-26.43	1220	20230103	1.31	1478	-16.37	20230620	1220	1.31	20230103	1680	-26.43	20220826	1220	1.31	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
44	20230824	140413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	2	2	0.16	124471135	100947	34.43	1231	1237	1230	1602	864	1233	1233.03	7.77	2382	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3118	13.00	0.29	12	0.04	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1680	-26.49	20220826	1220	1.23	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
45	20230824	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-1	5	-0.08	110019193	89234	30.44	1231	1237	1230	1602	864	1233	1232.93	7.77	1873	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3111	12.97	0.29	12	0.04	95.00	4239.00	1680	20220826	-26.67	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1680	-26.67	20220826	1220	0.98	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
46	20230824	120415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	2	2	0.16	90764297	73626	25.12	1231	1237	1230	1602	864	1233	1232.78	7.77	1949	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3118	13.00	0.29	12	0.03	95.00	4239.00	1680	20220826	-26.49	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1680	-26.49	20220826	1220	1.23	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
47	20230824	110414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1234	1	2	0.08	78197558	63442	21.64	1231	1237	1230	1602	864	1233	1232.58	7.77	4109	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3116	12.99	0.29	12	0.03	95.00	4239.00	1680	20220826	-26.55	1220	20230103	1.15	1478	-16.51	20230620	1220	1.15	20230103	1680	-26.55	20220826	1220	1.15	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
48	20230824	100413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	0	3	0.00	43109730	34978	11.93	1231	1234	1230	1602	864	1233	1232.48	7.77	4414	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3113	12.98	0.29	12	0.01	95.00	4239.00	1680	20220826	-26.61	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1680	-26.61	20220826	1220	1.07	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
49	20230824	090414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	0	3	0.00	10635212	8634	2.95	1231	1233	1231	1602	864	1233	1231.78	7.77	3329	1244	1238	1231	1225	1218	1241	1228	2525	369	1000	910	1	1	252489230	3113	12.98	0.29	12	0.00	95.00	4239.00	1680	20220826	-26.61	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1680	-26.61	20220826	1220	1.07	20230103	1.38	N	034830	1000	2524 억	19619467	N	N	0	N	N
50	20230823	160410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	3	2	0.24	350523974	284658	76.35	1230	1237	1224	1599	861	1230	1231.39	7.78	-27161	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3113	12.98	0.29	12	0.11	95.00	4239.00	1690	20220822	-27.04	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1680	-26.61	20220826	1220	1.07	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
51	20230823	150413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	2	2	0.16	271253212	220311	59.09	1230	1237	1224	1599	861	1230	1231.23	7.78	-8899	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3111	12.97	0.29	12	0.09	95.00	4239.00	1690	20220822	-27.10	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1680	-26.67	20220826	1220	0.98	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
52	20230823	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	3	2	0.24	139437689	113472	30.44	1230	1233	1224	1599	861	1230	1228.83	7.78	-253	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3113	12.98	0.29	12	0.04	95.00	4239.00	1690	20220822	-27.04	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1680	-26.61	20220826	1220	1.07	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
53	20230823	130412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-1	5	-0.08	96251435	78392	21.03	1230	1231	1224	1599	861	1230	1227.82	7.78	5512	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.03	95.00	4239.00	1690	20220822	-27.28	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1680	-26.85	20220826	1220	0.74	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
54	20230823	120414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-1	5	-0.08	88112587	71771	19.25	1230	1231	1224	1599	861	1230	1227.69	7.78	7196	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.03	95.00	4239.00	1690	20220822	-27.28	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1680	-26.85	20220826	1220	0.74	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
55	20230823	110412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1228	-2	5	-0.16	67098146	54665	14.66	1230	1231	1224	1599	861	1230	1227.44	7.78	7316	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3101	12.93	0.29	12	0.02	95.00	4239.00	1690	20220822	-27.34	1220	20230103	0.66	1478	-16.91	20230620	1220	0.66	20230103	1680	-26.90	20220826	1220	0.66	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
56	20230823	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1227	-3	5	-0.24	41882604	34125	9.15	1230	1231	1224	1599	861	1230	1227.33	7.78	2443	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3098	12.92	0.29	12	0.01	95.00	4239.00	1690	20220822	-27.40	1220	20230103	0.57	1478	-16.98	20230620	1220	0.57	20230103	1680	-26.96	20220826	1220	0.57	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
57	20230823	090416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-1	5	-0.08	16455384	13417	3.60	1230	1231	1224	1599	861	1230	1226.46	7.78	47	1239	1234	1230	1225	1221	1232	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.01	95.00	4239.00	1690	20220822	-27.28	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1680	-26.85	20220826	1220	0.74	20230103	1.39	N	034830	1000	2524 억	19644177	N	N	23	N	N
58	20230822	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-1	5	-0.08	458240023	372392	87.18	1233	1235	1226	1600	862	1231	1230.53	7.79	-19988	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.15	95.00	4239.00	1705	20220819	-27.86	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1690	-27.22	20220822	1220	0.82	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	23	N	N
59	20230822	150409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-1	5	-0.08	411096005	334065	78.21	1233	1235	1226	1600	862	1231	1230.59	7.79	7498	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.13	95.00	4239.00	1705	20220819	-27.86	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1690	-27.22	20220822	1220	0.82	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
60	20230822	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1234	3	2	0.24	298250844	242435	56.76	1233	1235	1226	1600	862	1231	1230.23	7.79	15475	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3116	12.99	0.29	12	0.10	95.00	4239.00	1705	20220819	-27.62	1220	20230103	1.15	1478	-16.51	20230620	1220	1.15	20230103	1690	-26.98	20220822	1220	1.15	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
61	20230822	130410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-1	5	-0.08	178081615	144887	33.92	1233	1234	1226	1600	862	1231	1229.11	7.79	18539	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.06	95.00	4239.00	1705	20220819	-27.86	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1690	-27.22	20220822	1220	0.82	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
62	20230822	120403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1228	-3	5	-0.24	145645257	118489	27.74	1233	1234	1226	1600	862	1231	1229.19	7.79	9025	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3101	12.93	0.29	12	0.05	95.00	4239.00	1705	20220819	-27.98	1220	20230103	0.66	1478	-16.91	20230620	1220	0.66	20230103	1690	-27.34	20220822	1220	0.66	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
63	20230822	110408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-2	5	-0.16	109153980	88786	20.79	1233	1234	1226	1600	862	1231	1229.41	7.79	15426	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.04	95.00	4239.00	1705	20220819	-27.92	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1690	-27.28	20220822	1220	0.74	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
64	20230822	100408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-1	5	-0.08	44057184	35847	8.39	1233	1234	1226	1600	862	1231	1229.03	7.79	3202	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.01	95.00	4239.00	1705	20220819	-27.86	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1690	-27.22	20220822	1220	0.82	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
65	20230822	090409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	2	2	0.16	1349009	1094	0.26	1233	1234	1233	1600	862	1231	1233.10	7.79	89	1244	1237	1232	1225	1220	1235	1223	2525	369	1000	910	1	1	252489230	3113	12.98	0.29	12	0.00	95.00	4239.00	1705	20220819	-27.68	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1690	-27.04	20220822	1220	1.07	20230103	1.40	N	034830	1000	2524 억	19664361	N	N	0	N	N
66	20230821	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-2	5	-0.16	521301553	423699	79.20	1232	1239	1227	1602	864	1233	1230.36	7.83	-98214	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3108	12.96	0.29	12	0.17	95.00	4239.00	1715	20220818	-28.22	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1690	-27.16	20220822	1220	0.90	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
67	20230821	150410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-1	5	-0.08	472675230	384210	71.81	1232	1239	1227	1602	864	1233	1230.25	7.83	-82234	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3111	12.97	0.29	12	0.15	95.00	4239.00	1715	20220818	-28.16	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1690	-27.10	20220822	1220	0.98	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
68	20230821	140412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1228	-5	5	-0.41	358896332	291755	54.53	1232	1239	1227	1602	864	1233	1230.13	7.83	-57855	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3101	12.93	0.29	12	0.12	95.00	4239.00	1715	20220818	-28.40	1220	20230103	0.66	1478	-16.91	20230620	1220	0.66	20230103	1690	-27.34	20220822	1220	0.66	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
69	20230821	130412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-4	5	-0.32	292560305	237790	44.45	1232	1239	1227	1602	864	1233	1230.33	7.83	-44329	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.09	95.00	4239.00	1715	20220818	-28.34	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1690	-27.28	20220822	1220	0.74	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
70	20230821	120411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-4	5	-0.32	232410643	188825	35.29	1232	1239	1227	1602	864	1233	1230.83	7.83	-27125	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.07	95.00	4239.00	1715	20220818	-28.34	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1690	-27.28	20220822	1220	0.74	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
71	20230821	110411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-3	5	-0.24	166719490	135396	25.31	1232	1239	1227	1602	864	1233	1231.35	7.83	-10057	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.05	95.00	4239.00	1715	20220818	-28.28	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1690	-27.22	20220822	1220	0.82	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
72	20230821	100409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-1	5	-0.08	83504580	67786	12.67	1232	1239	1227	1602	864	1233	1231.89	7.83	-1165	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3111	12.97	0.29	12	0.03	95.00	4239.00	1715	20220818	-28.16	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1690	-27.10	20220822	1220	0.98	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
73	20230821	090414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1238	5	2	0.41	22166823	17988	3.36	1232	1239	1229	1602	864	1233	1232.31	7.83	10445	1247	1239	1233	1225	1219	1237	1223	2525	369	1000	910	1	1	252489230	3126	13.03	0.29	12	0.01	95.00	4239.00	1715	20220818	-27.81	1220	20230103	1.48	1478	-16.24	20230620	1220	1.48	20230103	1690	-26.75	20220822	1220	1.48	20230103	1.41	N	034830	1000	2524 억	19780870	N	N	0	N	N
74	20230818	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	-16	5	-1.28	658114870	534509	69.32	1240	1241	1227	1623	875	1249	1231.25	7.81	56417	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3113	12.98	0.29	12	0.21	95.00	4239.00	1750	20220817	-29.54	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1715	-28.10	20220818	1220	1.07	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
75	20230818	150405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	-14	5	-1.12	567101496	460738	59.75	1240	1241	1227	1623	875	1249	1230.85	7.81	62757	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3118	13.00	0.29	12	0.18	95.00	4239.00	1750	20220817	-29.43	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1715	-27.99	20220818	1220	1.23	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
76	20230818	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-18	5	-1.44	400289573	325459	42.21	1240	1241	1227	1623	875	1249	1229.92	7.81	27241	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3108	12.96	0.29	12	0.13	95.00	4239.00	1750	20220817	-29.66	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1715	-28.22	20220818	1220	0.90	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
77	20230818	130405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1232	-17	5	-1.36	304402031	247537	32.10	1240	1241	1227	1623	875	1249	1229.72	7.81	12113	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3111	12.97	0.29	12	0.10	95.00	4239.00	1750	20220817	-29.60	1220	20230103	0.98	1478	-16.64	20230620	1220	0.98	20230103	1715	-28.16	20220818	1220	0.98	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
78	20230818	120416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-19	5	-1.52	258943463	210610	27.31	1240	1241	1227	1623	875	1249	1229.49	7.81	-3403	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3106	12.95	0.29	12	0.08	95.00	4239.00	1750	20220817	-29.71	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1715	-28.28	20220818	1220	0.82	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
79	20230818	110407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-19	5	-1.52	214140795	174182	22.59	1240	1241	1227	1623	875	1249	1229.41	7.81	-4482	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3106	12.95	0.29	12	0.07	95.00	4239.00	1750	20220817	-29.71	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1715	-28.28	20220818	1220	0.82	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
80	20230818	100409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-20	5	-1.60	139906061	113785	14.76	1240	1241	1227	1623	875	1249	1229.57	7.81	-705	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3103	12.94	0.29	12	0.05	95.00	4239.00	1750	20220817	-29.77	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1715	-28.34	20220818	1220	0.74	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
81	20230818	090409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1239	-10	5	-0.80	9003914	7270	0.94	1240	1241	1233	1623	875	1249	1238.50	7.81	-2042	1265	1256	1240	1231	1215	1261	1236	2525	374	1000	920	1	1	252489230	3128	13.04	0.29	12	0.00	95.00	4239.00	1750	20220817	-29.20	1220	20230103	1.56	1478	-16.17	20230620	1220	1.56	20230103	1715	-27.76	20220818	1220	1.56	20230103	1.41	N	034830	1000	2524 억	19711446	N	N	670	N	N
82	20230817	160410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1249	0	3	0.00	939431106	763276	99.37	1249	1249	1224	1623	875	1249	1230.77	7.85	-115573	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3154	13.15	0.29	12	0.30	95.00	4239.00	1765	20220816	-29.24	1220	20230103	2.38	1478	-15.49	20230620	1220	2.38	20230103	1750	-28.63	20220817	1220	2.38	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	670	N	N
83	20230817	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	-16	5	-1.28	799916142	650979	84.75	1249	1249	1224	1623	875	1249	1228.79	7.85	-114014	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3113	12.98	0.29	12	0.26	95.00	4239.00	1765	20220816	-30.14	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1750	-29.54	20220817	1220	1.07	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
84	20230817	140408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-18	5	-1.44	647656867	527389	68.66	1249	1249	1224	1623	875	1249	1228.04	7.85	-113637	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3108	12.96	0.29	12	0.21	95.00	4239.00	1765	20220816	-30.25	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1750	-29.66	20220817	1220	0.90	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
85	20230817	130406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1229	-20	5	-1.60	556893793	453571	59.05	1249	1249	1224	1623	875	1249	1227.80	7.85	-106085	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3103	12.94	0.29	12	0.18	95.00	4239.00	1765	20220816	-30.37	1220	20230103	0.74	1478	-16.85	20230620	1220	0.74	20230103	1750	-29.77	20220817	1220	0.74	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
86	20230817	120407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1230	-19	5	-1.52	492236654	400939	52.20	1249	1249	1224	1623	875	1249	1227.71	7.85	-107170	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3106	12.95	0.29	12	0.16	95.00	4239.00	1765	20220816	-30.31	1220	20230103	0.82	1478	-16.78	20230620	1220	0.82	20230103	1750	-29.71	20220817	1220	0.82	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
87	20230817	110408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1228	-21	5	-1.68	400940921	326515	42.51	1249	1249	1224	1623	875	1249	1227.94	7.85	-117752	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3101	12.93	0.29	12	0.13	95.00	4239.00	1765	20220816	-30.42	1220	20230103	0.66	1478	-16.91	20230620	1220	0.66	20230103	1750	-29.83	20220817	1220	0.66	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
88	20230817	100407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1227	-22	5	-1.76	289585000	235754	30.69	1249	1249	1224	1623	875	1249	1228.34	7.85	-97684	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3098	12.92	0.29	12	0.09	95.00	4239.00	1765	20220816	-30.48	1220	20230103	0.57	1478	-16.98	20230620	1220	0.57	20230103	1750	-29.89	20220817	1220	0.57	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
89	20230817	090407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-18	5	-1.44	16253400	13132	1.71	1249	1249	1231	1623	875	1249	1237.69	7.85	-5125	1271	1259	1244	1232	1217	1252	1225	2525	374	1000	920	1	1	252489230	3108	12.96	0.29	12	0.01	95.00	4239.00	1765	20220816	-30.25	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1750	-29.66	20220817	1220	0.90	20230103	1.42	N	034830	1000	2524 억	19815479	N	N	0	N	N
90	20230816	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1249	-7	5	-0.56	949607577	767906	158.97	1256	1256	1229	1632	880	1256	1236.60	7.86	-8063	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3154	13.15	0.29	12	0.30	95.00	4239.00	1765	20220816	-29.24	1220	20230103	2.38	1478	-15.49	20230620	1220	2.38	20230103	1765	-29.24	20220816	1220	2.38	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
91	20230816	150407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1237	-19	5	-1.51	809135139	654806	135.55	1256	1256	1229	1632	880	1256	1235.69	7.86	-13773	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3123	13.02	0.29	12	0.26	95.00	4239.00	1765	20220816	-29.92	1220	20230103	1.39	1478	-16.31	20230620	1220	1.39	20230103	1765	-29.92	20220816	1220	1.39	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
92	20230816	140407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1236	-20	5	-1.59	708408141	573392	118.70	1256	1256	1229	1632	880	1256	1235.47	7.86	-22892	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3121	13.01	0.29	12	0.23	95.00	4239.00	1765	20220816	-29.97	1220	20230103	1.31	1478	-16.37	20230620	1220	1.31	20230103	1765	-29.97	20220816	1220	1.31	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
93	20230816	130408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	-21	5	-1.67	611695306	495202	102.51	1256	1256	1229	1632	880	1256	1235.24	7.86	-22731	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3118	13.00	0.29	12	0.20	95.00	4239.00	1765	20220816	-30.03	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1765	-30.03	20220816	1220	1.23	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
94	20230816	120413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1235	-21	5	-1.67	518983433	419992	86.94	1256	1256	1229	1632	880	1256	1235.70	7.86	-19112	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3118	13.00	0.29	12	0.17	95.00	4239.00	1765	20220816	-30.03	1220	20230103	1.23	1478	-16.44	20230620	1220	1.23	20230103	1765	-30.03	20220816	1220	1.23	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
95	20230816	110409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1233	-23	5	-1.83	438550998	354794	73.45	1256	1256	1229	1632	880	1256	1236.07	7.86	-23868	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3113	12.98	0.29	12	0.14	95.00	4239.00	1765	20220816	-30.14	1220	20230103	1.07	1478	-16.58	20230620	1220	1.07	20230103	1765	-30.14	20220816	1220	1.07	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
96	20230816	100405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1236	-20	5	-1.59	231608029	186782	38.67	1256	1256	1235	1632	880	1256	1239.99	7.86	-25958	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3121	13.01	0.29	12	0.07	95.00	4239.00	1765	20220816	-29.97	1220	20230103	1.31	1478	-16.37	20230620	1220	1.31	20230103	1765	-29.97	20220816	1220	1.31	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
97	20230816	090404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1249	-7	5	-0.56	31181861	24994	5.17	1256	1256	1240	1632	880	1256	1247.57	7.86	-5360	1269	1262	1255	1248	1241	1259	1245	2525	376	1000	920	1	1	252489230	3154	13.15	0.29	12	0.01	95.00	4239.00	1765	20220816	-29.24	1220	20230103	2.38	1478	-15.49	20230620	1220	2.38	20230103	1765	-29.24	20220816	1220	2.38	20230103	1.42	N	034830	1000	2524 억	19840942	N	N	0	N	N
98	20230814	160404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	-6	5	-0.48	604648833	482888	112.78	1260	1262	1248	1640	884	1262	1252.15	7.86	-19117	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3171	13.22	0.30	12	0.19	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
99	20230814	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	-9	5	-0.71	575934818	459966	107.43	1260	1262	1248	1640	884	1262	1252.12	7.86	-18268	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3164	13.19	0.30	12	0.18	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
100	20230814	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-11	5	-0.87	441744593	352650	82.37	1260	1262	1248	1640	884	1262	1252.64	7.86	-32435	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3159	13.17	0.30	12	0.14	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
101	20230814	130401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-11	5	-0.87	387421264	309193	72.22	1260	1262	1248	1640	884	1262	1253.01	7.86	-30120	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3159	13.17	0.30	12	0.12	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
102	20230814	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-12	5	-0.95	328661335	262213	61.24	1260	1262	1248	1640	884	1262	1253.41	7.86	-35656	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3156	13.16	0.29	12	0.10	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
103	20230814	110401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-10	5	-0.79	175333085	139554	32.59	1260	1262	1251	1640	884	1262	1256.38	7.86	-21854	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3161	13.18	0.30	12	0.06	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
104	20230814	100400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1259	-3	5	-0.24	85487340	67921	15.86	1260	1262	1256	1640	884	1262	1258.63	7.86	3008	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3179	13.25	0.30	12	0.03	95.00	4239.00	1765	20220816	-28.67	1220	20230103	3.20	1478	-14.82	20230620	1220	3.20	20230103	1765	-28.67	20220816	1220	3.20	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
105	20230814	090400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	-2	5	-0.16	8815240	6998	1.63	1260	1260	1258	1640	884	1262	1259.68	7.86	-76	1269	1265	1260	1256	1251	1267	1258	2525	378	1000	930	1	1	252489230	3181	13.26	0.30	12	0.00	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.41	N	034830	1000	2524 억	19849813	N	N	5	N	N
106	20230811	160359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1262	2	2	0.16	538305388	427087	92.18	1259	1264	1255	1638	882	1260	1260.41	7.84	36723	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3186	13.28	0.30	12	0.17	95.00	4239.00	1765	20220816	-28.50	1220	20230103	3.44	1478	-14.61	20230620	1220	3.44	20230103	1765	-28.50	20220816	1220	3.44	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	5	N	N
107	20230811	150358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	0	3	0.00	516573187	409865	88.46	1259	1264	1255	1638	882	1260	1260.35	7.84	32074	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3181	13.26	0.30	12	0.16	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
108	20230811	140359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	0	3	0.00	341996748	271292	58.55	1259	1264	1255	1638	882	1260	1260.62	7.84	21606	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3181	13.26	0.30	12	0.11	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
109	20230811	130358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	1	2	0.08	277645775	220302	47.55	1259	1264	1255	1638	882	1260	1260.30	7.84	16819	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3184	13.27	0.30	12	0.09	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
110	20230811	120356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	1	2	0.08	237589811	188525	40.69	1259	1264	1255	1638	882	1260	1260.26	7.84	15553	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3184	13.27	0.30	12	0.07	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
111	20230811	110354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	1	2	0.08	202170189	160426	34.62	1259	1264	1255	1638	882	1260	1260.21	7.84	16800	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3184	13.27	0.30	12	0.06	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
112	20230811	100353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	1	2	0.08	112690820	89476	19.31	1259	1262	1255	1638	882	1260	1259.45	7.84	8482	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3184	13.27	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
113	20230811	090357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	-5	5	-0.40	4982948	3961	0.85	1259	1259	1255	1638	882	1260	1258.00	7.84	213	1268	1263	1257	1252	1246	1261	1250	2525	378	1000	930	1	1	252489230	3169	13.21	0.30	12	0.00	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.42	N	034830	1000	2524 억	19797233	N	N	1	N	N
114	20230810	160354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	2	2	0.16	580507440	462499	151.17	1261	1262	1251	1635	881	1258	1255.15	7.84	-75561	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3181	13.26	0.30	12	0.18	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	1	N	N
115	20230810	150353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	-4	5	-0.32	548758320	437249	142.91	1261	1262	1251	1635	881	1258	1255.02	7.84	-66746	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3166	13.20	0.30	12	0.17	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
116	20230810	140353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-6	5	-0.48	415048482	330565	108.05	1261	1262	1251	1635	881	1258	1255.57	7.84	-37150	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3161	13.18	0.30	12	0.13	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
117	20230810	130350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	-3	5	-0.24	316159121	251614	82.24	1261	1262	1253	1635	881	1258	1256.52	7.84	-16635	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3169	13.21	0.30	12	0.10	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
118	20230810	120354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	-3	5	-0.24	239391208	190442	62.25	1261	1262	1253	1635	881	1258	1257.03	7.84	3051	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3169	13.21	0.30	12	0.08	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
119	20230810	110356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1258	0	3	0.00	139957735	111273	36.37	1261	1262	1256	1635	881	1258	1257.79	7.84	11493	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3176	13.24	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.73	1220	20230103	3.11	1478	-14.88	20230620	1220	3.11	20230103	1765	-28.73	20220816	1220	3.11	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
120	20230810	100356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1259	1	2	0.08	63709400	50611	16.54	1261	1262	1257	1635	881	1258	1258.81	7.84	5142	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3179	13.25	0.30	12	0.02	95.00	4239.00	1765	20220816	-28.67	1220	20230103	3.20	1478	-14.82	20230620	1220	3.20	20230103	1765	-28.67	20220816	1220	3.20	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
121	20230810	090357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	3	2	0.24	7442770	5907	1.93	1261	1262	1258	1635	881	1258	1259.99	7.84	-1123	1268	1262	1256	1250	1244	1266	1254	2525	377	1000	930	1	1	252489230	3184	13.27	0.30	12	0.00	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.42	N	034830	1000	2524 억	19787865	N	N	131	N	N
122	20230809	160353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1258	6	2	0.48	383992508	305800	102.23	1250	1262	1250	1627	877	1252	1255.69	7.82	32483	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3176	13.24	0.30	12	0.12	95.00	4239.00	1765	20220816	-28.73	1220	20230103	3.11	1478	-14.88	20230620	1220	3.11	20230103	1765	-28.73	20220816	1220	3.11	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	131	N	N
123	20230809	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	4	2	0.32	366918094	292217	97.69	1250	1262	1250	1627	877	1252	1255.64	7.82	34750	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3171	13.22	0.30	12	0.12	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
124	20230809	140349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	2	2	0.16	215681195	171784	57.43	1250	1262	1250	1627	877	1252	1255.54	7.82	7404	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3166	13.20	0.30	12	0.07	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
125	20230809	130357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	4	2	0.32	163598487	130309	43.56	1250	1262	1250	1627	877	1252	1255.47	7.82	5349	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3171	13.22	0.30	12	0.05	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
126	20230809	120355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1259	7	2	0.56	140127716	111616	37.31	1250	1262	1250	1627	877	1252	1255.44	7.82	2873	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3179	13.25	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.67	1220	20230103	3.20	1478	-14.82	20230620	1220	3.20	20230103	1765	-28.67	20220816	1220	3.20	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
127	20230809	110354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	4	2	0.32	98321505	78373	26.20	1250	1258	1250	1627	877	1252	1254.53	7.82	1565	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3171	13.22	0.30	12	0.03	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
128	20230809	100349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	2	2	0.16	33203910	26510	8.86	1250	1255	1250	1627	877	1252	1252.51	7.82	-371	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3166	13.20	0.30	12	0.01	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
129	20230809	090349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-1	5	-0.08	5716622	4573	1.53	1250	1253	1250	1627	877	1252	1250.08	7.82	-596	1272	1262	1257	1247	1242	1259	1244	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.00	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.44	N	034830	1000	2524 억	19752987	N	N	358	N	N
130	20230808	160357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-6	5	-0.48	375273592	298653	81.17	1259	1267	1252	1635	881	1258	1256.55	7.85	-77212	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3161	13.18	0.30	12	0.12	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	358	N	N
131	20230808	150352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	-4	5	-0.32	326807011	259959	70.65	1259	1267	1252	1635	881	1258	1257.15	7.85	-71694	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3166	13.20	0.30	12	0.10	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
132	20230808	140349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	-2	5	-0.16	191152216	151817	41.26	1259	1267	1254	1635	881	1258	1259.10	7.85	-23429	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3171	13.22	0.30	12	0.06	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
133	20230808	130346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1257	-1	5	-0.08	155205539	123191	33.48	1259	1267	1255	1635	881	1258	1259.88	7.85	-7175	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3174	13.23	0.30	12	0.05	95.00	4239.00	1765	20220816	-28.78	1220	20230103	3.03	1478	-14.95	20230620	1220	3.03	20230103	1765	-28.78	20220816	1220	3.03	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
134	20230808	120349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1258	0	3	0.00	135671909	107647	29.26	1259	1267	1256	1635	881	1258	1260.34	7.85	2817	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3176	13.24	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.73	1220	20230103	3.11	1478	-14.88	20230620	1220	3.11	20230103	1765	-28.73	20220816	1220	3.11	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
135	20230808	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1258	0	3	0.00	111435687	88373	24.02	1259	1267	1256	1635	881	1258	1260.97	7.85	4553	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3176	13.24	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.73	1220	20230103	3.11	1478	-14.88	20230620	1220	3.11	20230103	1765	-28.73	20220816	1220	3.11	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
136	20230808	100352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1265	7	2	0.56	60838328	48197	13.10	1259	1267	1259	1635	881	1258	1262.28	7.85	10645	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3194	13.32	0.30	12	0.02	95.00	4239.00	1765	20220816	-28.33	1220	20230103	3.69	1478	-14.41	20230620	1220	3.69	20230103	1765	-28.33	20220816	1220	3.69	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
137	20230808	090351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1263	5	2	0.40	5132371	4067	1.11	1259	1263	1259	1635	881	1258	1261.96	7.85	25	1270	1263	1256	1249	1242	1267	1253	2525	377	1000	930	1	1	252489230	3189	13.29	0.30	12	0.00	95.00	4239.00	1765	20220816	-28.44	1220	20230103	3.52	1478	-14.55	20230620	1220	3.52	20230103	1765	-28.44	20220816	1220	3.52	20230103	1.43	N	034830	1000	2524 억	19821462	N	N	1712	N	N
138	20230807	160350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1258	4	2	0.32	461900425	367514	106.56	1251	1263	1249	1630	878	1254	1256.82	7.85	-19903	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3176	13.24	0.30	12	0.15	95.00	4239.00	1765	20220816	-28.73	1220	20230103	3.11	1478	-14.88	20230620	1220	3.11	20230103	1765	-28.73	20220816	1220	3.11	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	1712	N	N
139	20230807	150347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	7	2	0.56	368842869	293628	85.14	1251	1263	1249	1630	878	1254	1256.16	7.85	5523	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3184	13.27	0.30	12	0.12	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
140	20230807	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	2	2	0.16	311283695	247958	71.90	1251	1259	1249	1630	878	1254	1255.39	7.85	8663	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3171	13.22	0.30	12	0.10	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
141	20230807	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	1	2	0.08	280981327	223845	64.91	1251	1259	1249	1630	878	1254	1255.25	7.85	4604	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3169	13.21	0.30	12	0.09	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
142	20230807	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	2	2	0.16	211411788	168445	48.84	1251	1259	1249	1630	878	1254	1255.08	7.85	-9044	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3171	13.22	0.30	12	0.07	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
143	20230807	110344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1257	3	2	0.24	167282323	133345	38.66	1251	1258	1249	1630	878	1254	1254.51	7.85	-4598	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3174	13.23	0.30	12	0.05	95.00	4239.00	1765	20220816	-28.78	1220	20230103	3.03	1478	-14.95	20230620	1220	3.03	20230103	1765	-28.78	20220816	1220	3.03	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
144	20230807	100348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	-1	5	-0.08	64272004	51317	14.88	1251	1255	1249	1630	878	1254	1252.45	7.85	-5024	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3164	13.19	0.30	12	0.02	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
145	20230807	090348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-2	5	-0.16	7891459	6308	1.83	1251	1253	1250	1630	878	1254	1251.02	7.85	-870	1264	1259	1253	1248	1242	1261	1250	2525	376	1000	920	1	1	252489230	3161	13.18	0.30	12	0.00	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	19832439	N	N	136	N	N
146	20230804	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	2	2	0.16	427622372	341690	99.91	1251	1258	1247	1627	877	1252	1251.49	7.88	-55376	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3166	13.20	0.30	12	0.14	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	136	N	N
147	20230804	150345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	3	2	0.24	390438075	312043	91.24	1251	1258	1247	1627	877	1252	1251.23	7.88	-47277	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3169	13.21	0.30	12	0.12	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
148	20230804	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-1	5	-0.08	314512665	251561	73.56	1251	1253	1247	1627	877	1252	1250.24	7.88	-47990	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.10	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
149	20230804	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-1	5	-0.08	279672952	223710	65.41	1251	1253	1247	1627	877	1252	1250.16	7.88	-39089	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.09	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
150	20230804	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	239346372	191471	55.99	1251	1253	1247	1627	877	1252	1250.04	7.88	-30746	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.08	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
151	20230804	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	0	3	0.00	130640310	104571	30.58	1251	1252	1247	1627	877	1252	1249.30	7.88	-10680	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.04	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
152	20230804	100342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1249	-3	5	-0.24	96215401	77030	22.52	1251	1252	1247	1627	877	1252	1249.06	7.88	-3801	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3154	13.15	0.29	12	0.03	95.00	4239.00	1765	20220816	-29.24	1220	20230103	2.38	1478	-15.49	20230620	1220	2.38	20230103	1765	-29.24	20220816	1220	2.38	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
153	20230804	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	6473502	5176	1.51	1251	1252	1250	1627	877	1252	1250.68	7.88	-583	1268	1260	1252	1244	1236	1260	1244	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.00	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.46	N	034830	1000	2524 억	19885915	N	N	1405	N	N
154	20230803	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	0	3	0.00	425978031	340972	54.52	1252	1260	1244	1627	877	1252	1249.30	7.92	-106043	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.14	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	1405	N	N
155	20230803	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-1	5	-0.08	416716251	333573	53.33	1252	1260	1244	1627	877	1252	1249.25	7.92	-102843	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.13	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
156	20230803	140341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-1	5	-0.08	371062327	297043	47.49	1252	1260	1244	1627	877	1252	1249.18	7.92	-94443	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.12	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
157	20230803	130346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	331458042	265359	42.43	1252	1260	1244	1627	877	1252	1249.09	7.92	-89335	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.11	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
158	20230803	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1246	-6	5	-0.48	292509159	234174	37.44	1252	1260	1244	1627	877	1252	1249.11	7.92	-84765	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3146	13.12	0.29	12	0.09	95.00	4239.00	1765	20220816	-29.41	1220	20230103	2.13	1478	-15.70	20230620	1220	2.13	20230103	1765	-29.41	20220816	1220	2.13	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
159	20230803	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	170330032	136161	21.77	1252	1260	1248	1627	877	1252	1250.94	7.92	-47654	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.05	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
160	20230803	100341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	128457091	102661	16.41	1252	1260	1248	1627	877	1252	1251.27	7.92	-29644	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.04	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
161	20230803	090340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	1	2	0.08	10274882	8203	1.31	1252	1255	1252	1627	877	1252	1252.61	7.92	3174	1279	1265	1256	1242	1233	1261	1238	2525	375	1000	920	1	1	252489230	3164	13.19	0.30	12	0.00	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.47	N	034830	1000	2524 억	19989982	N	N	19	N	N
162	20230802	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	0	3	0.00	778932598	620039	147.01	1255	1270	1247	1627	877	1252	1256.27	7.91	2009	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.25	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	19	N	N
163	20230802	150346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	0	3	0.00	737986287	587353	139.26	1255	1270	1247	1627	877	1252	1256.47	7.91	-787	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.23	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
164	20230802	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1257	5	2	0.40	694533656	552693	131.05	1255	1270	1247	1627	877	1252	1256.64	7.91	15125	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3174	13.23	0.30	12	0.22	95.00	4239.00	1765	20220816	-28.78	1220	20230103	3.03	1478	-14.95	20230620	1220	3.03	20230103	1765	-28.78	20220816	1220	3.03	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
165	20230802	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	8	2	0.64	654406331	520769	123.48	1255	1270	1247	1627	877	1252	1256.62	7.91	22573	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3181	13.26	0.30	12	0.21	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
166	20230802	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1266	14	2	1.12	613391726	488245	115.76	1255	1270	1247	1627	877	1252	1256.33	7.91	27736	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3197	13.33	0.30	12	0.19	95.00	4239.00	1765	20220816	-28.27	1220	20230103	3.77	1478	-14.34	20230620	1220	3.77	20230103	1765	-28.27	20220816	1220	3.77	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
167	20230802	110337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1256	4	2	0.32	392893881	313551	74.34	1255	1265	1247	1627	877	1252	1253.05	7.91	18819	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3171	13.22	0.30	12	0.12	95.00	4239.00	1765	20220816	-28.84	1220	20230103	2.95	1478	-15.02	20230620	1220	2.95	20230103	1765	-28.84	20220816	1220	2.95	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
168	20230802	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	0	3	0.00	161430408	129179	30.63	1255	1256	1247	1627	877	1252	1249.65	7.91	-21370	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.05	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
169	20230802	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-2	5	-0.16	19180947	15327	3.63	1255	1256	1249	1627	877	1252	1251.41	7.91	-12543	1265	1258	1253	1246	1241	1262	1250	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.01	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.44	N	034830	1000	2524 억	19983307	N	N	3215	N	N
170	20230801	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	2	2	0.16	520833574	415686	67.15	1250	1260	1248	1625	875	1250	1252.95	7.93	-30089	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.16	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	3215	N	N
171	20230801	150337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	3	2	0.24	483674576	386019	62.35	1250	1260	1248	1625	875	1250	1252.98	7.93	-22134	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3164	13.19	0.30	12	0.15	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
172	20230801	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	1	2	0.08	397534833	317288	51.25	1250	1260	1248	1625	875	1250	1252.91	7.93	-9047	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3159	13.17	0.30	12	0.13	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
173	20230801	130338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	2	2	0.16	338959181	270494	43.69	1250	1260	1248	1625	875	1250	1253.11	7.93	4860	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.11	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
174	20230801	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	0	3	0.00	286368160	228451	36.90	1250	1260	1248	1625	875	1250	1253.52	7.93	3211	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.09	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
175	20230801	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	5	2	0.40	138841269	110561	17.86	1250	1260	1250	1625	875	1250	1255.79	7.93	5446	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3169	13.21	0.30	12	0.04	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
176	20230801	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1255	5	2	0.40	63046063	50260	8.12	1250	1257	1250	1625	875	1250	1254.40	7.93	-1591	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3169	13.21	0.30	12	0.02	95.00	4239.00	1765	20220816	-28.90	1220	20230103	2.87	1478	-15.09	20230620	1220	2.87	20230103	1765	-28.90	20220816	1220	2.87	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N
177	20230801	090335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	2	2	0.16	1800256	1440	0.23	1250	1252	1250	1625	875	1250	1250.18	7.93	-305	1272	1261	1254	1243	1236	1257	1239	2525	375	1000	920	1	1	252489230	3161	13.18	0.30	12	0.00	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.44	N	034830	1000	2524 억	20012230	N	N	26666	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History