KissMeData/004150/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,60410770,21196,128.76,2850,2860,2840,3715,2005,2860,2850.10,10.82,0,-651,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.05,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,2,N,00,N
20230831,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,57909670,20320,123.44,2850,2860,2840,3715,2005,2860,2849.89,10.82,0,-623,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.05,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,140221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,45012430,15809,96.04,2850,2860,2840,3715,2005,2860,2847.27,10.82,0,-580,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.04,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-15,5,-0.52,34915545,12269,74.53,2850,2860,2840,3715,2005,2860,2845.83,10.82,0,-94,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,32823790,11534,70.07,2850,2860,2840,3715,2005,2860,2845.83,10.82,0,36,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,110251,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-15,5,-0.52,20001450,7024,42.67,2850,2860,2845,3715,2005,2860,2847.59,10.82,0,118,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.02,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,100237,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,7738595,2716,16.50,2850,2860,2845,3715,2005,2860,2849.26,10.82,0,74,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.01,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230831,090204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-10,5,-0.35,85500,30,0.18,2850,2850,2850,3715,2005,2860,2850.00,10.82,0,1,2890,2875,2860,2845,2830,2867,2837,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.64,N,004150,1000,420 억,,4546704,N,N,3,N,00,N
20230830,160156,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,47043980,16461,83.61,2875,2875,2845,3715,2005,2860,2857.89,10.82,0,-1,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.04,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,3,N,00,N
20230830,150209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,5,2,0.17,34631790,12124,61.58,2875,2875,2845,3715,2005,2860,2856.47,10.82,0,3,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1204,2.50,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.64,2765,20230726,3.62,3565,-19.64,20230217,2765,3.62,20230726,3565,-19.64,20230217,2765,3.62,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,140225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,22392395,7845,39.85,2875,2875,2845,3715,2005,2860,2854.35,10.82,0,1,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.02,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,130211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,17853725,6255,31.77,2875,2875,2845,3715,2005,2860,2854.31,10.82,0,1,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.01,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,13156700,4607,23.40,2875,2875,2845,3715,2005,2860,2855.81,10.82,0,2,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.01,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,110249,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,7591675,2657,13.50,2875,2875,2845,3715,2005,2860,2857.23,10.82,0,2,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.01,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,100229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,3649120,1275,6.48,2875,2875,2855,3715,2005,2860,2862.06,10.82,0,0,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.00,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230830,090202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2875,15,2,0.52,215610,75,0.38,2875,2875,2875,3715,2005,2860,2875.00,10.82,0,0,2900,2880,2850,2830,2800,2890,2840,420,855,1000,2050,5,1,42008577,1208,2.51,0.21,12,0.00,1144.00,13522.00,3565,20230217,-19.35,2765,20230726,3.98,3565,-19.35,20230217,2765,3.98,20230726,3565,-19.35,20230217,2765,3.98,20230726,0.64,N,004150,1000,420 억,,4546699,N,N,2,N,00,N
20230829,160154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,25,2,0.88,55575870,19494,60.48,2835,2870,2820,3685,1985,2835,2850.92,10.81,0,4464,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1201,2.50,0.21,12,0.05,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,150210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,20,2,0.71,49657050,17423,54.05,2835,2870,2820,3685,1985,2835,2850.09,10.81,0,4451,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1199,2.50,0.21,12,0.04,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,20,2,0.71,47154420,16546,51.33,2835,2870,2820,3685,1985,2835,2849.90,10.81,0,4452,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1199,2.50,0.21,12,0.04,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,15,2,0.53,43118850,15129,46.94,2835,2870,2820,3685,1985,2835,2850.08,10.81,0,4065,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1197,2.49,0.21,12,0.04,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,20,2,0.71,39219260,13762,42.70,2835,2870,2820,3685,1985,2835,2849.82,10.81,0,4061,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1199,2.50,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,110311,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,15,2,0.53,35681280,12521,38.85,2835,2870,2820,3685,1985,2835,2849.71,10.81,0,3889,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1197,2.49,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,100229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,25,2,0.88,30358115,10658,33.07,2835,2870,2820,3685,1985,2835,2848.39,10.81,0,3786,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1201,2.50,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230829,090149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,0,3,0.00,884675,312,0.97,2835,2840,2835,3685,1985,2835,2835.50,10.81,0,149,2888,2861,2828,2801,2768,2875,2815,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.64,N,004150,1000,420 억,,4542247,N,N,2,N,00,N
20230828,160151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,40,2,1.43,90908350,32232,136.09,2800,2855,2795,3630,1960,2795,2820.44,10.80,0,5170,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1191,2.48,0.21,12,0.08,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,150152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,50,2,1.79,75654995,26858,113.40,2800,2845,2795,3630,1960,2795,2816.85,10.80,0,5174,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1195,2.49,0.21,12,0.06,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,140153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,25,2,0.89,33578305,11974,50.56,2800,2820,2795,3630,1960,2795,2804.27,10.80,0,3527,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1185,2.47,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,130155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,10,2,0.36,12736365,4543,19.18,2800,2810,2795,3630,1960,2795,2803.51,10.80,0,-152,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1178,2.45,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,120152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,10,2,0.36,7359125,2626,11.09,2800,2810,2795,3630,1960,2795,2802.41,10.80,0,-152,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1178,2.45,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,110153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2810,15,2,0.54,4072005,1453,6.13,2800,2810,2795,3630,1960,2795,2802.48,10.80,0,-152,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1180,2.46,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.18,2765,20230726,1.63,3565,-21.18,20230217,2765,1.63,20230726,3565,-21.18,20230217,2765,1.63,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,100150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,10,2,0.36,1100350,393,1.66,2800,2805,2795,3630,1960,2795,2799.87,10.80,0,-154,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1178,2.45,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230828,090153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,5,2,0.18,249200,89,0.38,2800,2800,2800,3630,1960,2795,2800.00,10.80,0,0,2821,2807,2786,2772,2751,2815,2780,420,835,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.65,N,004150,1000,420 억,,4537077,N,N,2,N,00,N
20230825,160153,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,65783680,23685,57.72,2790,2800,2765,3630,1960,2795,2777.44,10.78,0,4282,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.06,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,2,N,00,N
20230825,150152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,61193430,22043,53.72,2790,2800,2765,3630,1960,2795,2776.09,10.78,0,4346,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.05,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,140152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,59835740,21557,52.53,2790,2800,2765,3630,1960,2795,2775.70,10.78,0,4346,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.05,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,130152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,59150965,21312,51.94,2790,2800,2765,3630,1960,2795,2775.48,10.78,0,4347,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.05,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,120152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,38367940,13831,33.71,2790,2800,2765,3630,1960,2795,2774.05,10.78,0,4347,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,110152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2795,0,3,0.00,37185680,13408,32.68,2790,2800,2765,3630,1960,2795,2773.39,10.78,0,4347,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.60,2765,20230825,1.08,3565,-21.60,20230217,2765,1.08,20230825,3565,-21.60,20230217,2765,1.08,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,100152,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2790,-5,5,-0.18,36203320,13056,31.82,2790,2800,2765,3630,1960,2795,2772.93,10.78,0,4631,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1172,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.74,2765,20230825,0.90,3565,-21.74,20230217,2765,0.90,20230825,3565,-21.74,20230217,2765,0.90,20230825,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230825,090151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2775,-20,5,-0.72,1103215,396,0.97,2790,2790,2775,3630,1960,2795,2785.90,10.78,0,-210,2825,2810,2790,2775,2755,2817,2782,420,835,1000,2010,5,1,42008577,1166,2.43,0.21,12,0.00,1144.00,13522.00,3565,20230217,-22.16,2765,20230726,0.36,3565,-22.16,20230217,2765,0.36,20230726,3565,-22.16,20230217,2765,0.36,20230726,0.66,N,004150,1000,420 억,,4529229,N,N,7,N,00,N
20230824,160151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,0,3,0.00,114201360,41034,220.00,2790,2805,2770,3630,1960,2795,2783.09,10.78,0,-3566,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.10,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,7,N,00,N
20230824,150151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2780,-15,5,-0.54,92254825,33165,177.81,2790,2805,2770,3630,1960,2795,2781.69,10.78,0,-4356,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1168,2.43,0.21,12,0.08,1144.00,13522.00,3565,20230217,-22.02,2765,20230726,0.54,3565,-22.02,20230217,2765,0.54,20230726,3565,-22.02,20230217,2765,0.54,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,140151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2785,-10,5,-0.36,86561980,31119,166.84,2790,2805,2770,3630,1960,2795,2781.64,10.78,0,-3857,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1170,2.43,0.21,12,0.07,1144.00,13522.00,3565,20230217,-21.88,2765,20230726,0.72,3565,-21.88,20230217,2765,0.72,20230726,3565,-21.88,20230217,2765,0.72,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,130151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2785,-10,5,-0.36,72010615,25889,138.80,2790,2805,2770,3630,1960,2795,2781.51,10.78,0,-4749,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1170,2.43,0.21,12,0.06,1144.00,13522.00,3565,20230217,-21.88,2765,20230726,0.72,3565,-21.88,20230217,2765,0.72,20230726,3565,-21.88,20230217,2765,0.72,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,120153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2785,-10,5,-0.36,65888450,23694,127.03,2790,2805,2770,3630,1960,2795,2780.81,10.78,0,-3406,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1170,2.43,0.21,12,0.06,1144.00,13522.00,3565,20230217,-21.88,2765,20230726,0.72,3565,-21.88,20230217,2765,0.72,20230726,3565,-21.88,20230217,2765,0.72,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,110150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2780,-15,5,-0.54,59423945,21372,114.58,2790,2805,2770,3630,1960,2795,2780.46,10.78,0,-2614,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1168,2.43,0.21,12,0.05,1144.00,13522.00,3565,20230217,-22.02,2765,20230726,0.54,3565,-22.02,20230217,2765,0.54,20230726,3565,-22.02,20230217,2765,0.54,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,100151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2785,-10,5,-0.36,44936330,16171,86.70,2790,2805,2770,3630,1960,2795,2778.82,10.78,0,-1714,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1170,2.43,0.21,12,0.04,1144.00,13522.00,3565,20230217,-21.88,2765,20230726,0.72,3565,-21.88,20230217,2765,0.72,20230726,3565,-21.88,20230217,2765,0.72,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230824,090150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,0,3,0.00,2547235,912,4.89,2790,2805,2790,3630,1960,2795,2793.02,10.78,0,-262,2848,2821,2803,2776,2758,2812,2767,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.66,N,004150,1000,420 억,,4527856,N,N,8,N,00,N
20230823,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-10,5,-0.36,52151595,18652,109.54,2830,2830,2785,3645,1965,2805,2796.04,10.80,0,-2916,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.04,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,8,N,00,N
20230823,150151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-10,5,-0.36,46887805,16767,98.47,2830,2830,2785,3645,1965,2805,2796.43,10.80,0,-2918,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.04,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,140151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2790,-15,5,-0.53,37917840,13554,79.60,2830,2830,2785,3645,1965,2805,2797.54,10.80,0,-1880,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1172,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.74,2765,20230726,0.90,3565,-21.74,20230217,2765,0.90,20230726,3565,-21.74,20230217,2765,0.90,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,130151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,31644380,11305,66.39,2830,2830,2785,3645,1965,2805,2799.15,10.80,0,-732,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,120151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-10,5,-0.36,24204755,8639,50.74,2830,2830,2785,3645,1965,2805,2801.80,10.80,0,-660,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,110150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,23116990,8250,48.45,2830,2830,2785,3645,1965,2805,2802.06,10.80,0,-395,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,100151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,9905880,3526,20.71,2830,2830,2795,3645,1965,2805,2809.38,10.80,0,-381,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230823,090151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,3572940,1265,7.43,2830,2830,2800,3645,1965,2805,2824.46,10.80,0,1,2831,2817,2801,2787,2771,2810,2780,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.67,N,004150,1000,420 억,,4536892,N,N,10,N,00,N
20230822,160151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,-5,5,-0.18,46548915,16643,94.67,2815,2815,2785,3650,1970,2810,2796.62,10.81,0,-3386,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1178,2.45,0.21,12,0.04,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,10,N,00,N
20230822,150150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-10,5,-0.36,40066365,14331,81.52,2815,2815,2785,3650,1970,2810,2795.78,10.81,0,-3376,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1176,2.45,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,140150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,-5,5,-0.18,35184035,12590,71.62,2815,2815,2785,3650,1970,2810,2794.60,10.81,0,-2418,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1178,2.45,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,130149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2790,-20,5,-0.71,33105735,11847,67.39,2815,2815,2785,3650,1970,2810,2794.44,10.81,0,-1987,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1172,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.74,2765,20230726,0.90,3565,-21.74,20230217,2765,0.90,20230726,3565,-21.74,20230217,2765,0.90,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,120149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2805,-5,5,-0.18,19577655,7001,39.82,2815,2815,2785,3650,1970,2810,2796.41,10.81,0,-3913,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1178,2.45,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,110151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-10,5,-0.36,17398815,6224,35.40,2815,2815,2785,3650,1970,2810,2795.44,10.81,0,-3561,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1176,2.45,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,100149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-15,5,-0.53,10175990,3641,20.71,2815,2815,2785,3650,1970,2810,2794.83,10.81,0,-2832,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1174,2.44,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230822,090150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-15,5,-0.53,373655,133,0.76,2815,2815,2795,3650,1970,2810,2809.44,10.81,0,-102,2833,2821,2808,2796,2783,2815,2790,420,840,1000,2020,5,1,42008577,1174,2.44,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.77,N,004150,1000,420 억,,4539846,N,N,19,N,00,N
20230821,160149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2810,5,2,0.18,49294750,17578,59.59,2815,2820,2795,3645,1965,2805,2804.31,10.81,0,-620,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1180,2.46,0.21,12,0.04,1144.00,13522.00,3565,20230217,-21.18,2765,20230726,1.63,3565,-21.18,20230217,2765,1.63,20230726,3565,-21.18,20230217,2765,1.63,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,19,N,00,N
20230821,150150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2795,-10,5,-0.36,37503675,13367,45.31,2815,2820,2795,3645,1965,2805,2805.69,10.81,0,-588,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,140151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,36716905,13086,44.36,2815,2820,2800,3645,1965,2805,2805.82,10.81,0,-588,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,130151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,33459890,11923,40.42,2815,2820,2800,3645,1965,2805,2806.33,10.81,0,-588,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,120151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,25953725,9246,31.34,2815,2820,2800,3645,1965,2805,2807.02,10.81,0,-588,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,110150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-5,5,-0.18,22450770,7995,27.10,2815,2820,2800,3645,1965,2805,2808.10,10.81,0,-344,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1176,2.45,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,100149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2815,10,2,0.36,10132165,3601,12.21,2815,2820,2800,3645,1965,2805,2813.71,10.81,0,-344,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1183,2.46,0.21,12,0.01,1144.00,13522.00,3565,20230217,-21.04,2765,20230726,1.81,3565,-21.04,20230217,2765,1.81,20230726,3565,-21.04,20230217,2765,1.81,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230821,090152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,15,2,0.53,472025,168,0.57,2815,2820,2805,3645,1965,2805,2809.67,10.81,0,-128,2868,2836,2803,2771,2738,2852,2787,420,840,1000,2010,5,1,42008577,1185,2.47,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.76,N,004150,1000,420 억,,4540507,N,N,36,N,00,N
20230818,160150,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2805,10,2,0.36,82487280,29499,42.99,2795,2835,2770,3630,1960,2795,2796.27,10.81,0,-428,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1178,2.45,0.21,12,0.07,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,36,N,00,N
20230818,150150,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2805,10,2,0.36,74880140,26785,39.04,2795,2835,2770,3630,1960,2795,2795.60,10.81,0,-214,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1178,2.45,0.21,12,0.06,1144.00,13522.00,3565,20230217,-21.32,2765,20230726,1.45,3565,-21.32,20230217,2765,1.45,20230726,3565,-21.32,20230217,2765,1.45,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,140151,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2810,15,2,0.54,72250595,25847,37.67,2795,2835,2770,3630,1960,2795,2795.32,10.81,0,-17,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1180,2.46,0.21,12,0.06,1144.00,13522.00,3565,20230217,-21.18,2765,20230726,1.63,3565,-21.18,20230217,2765,1.63,20230726,3565,-21.18,20230217,2765,1.63,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,130149,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2820,25,2,0.89,61302600,21953,32.00,2795,2835,2770,3630,1960,2795,2792.45,10.81,0,313,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1185,2.47,0.21,12,0.05,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,120156,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2795,0,3,0.00,30120910,10842,15.80,2795,2795,2770,3630,1960,2795,2778.17,10.81,0,-3109,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1174,2.44,0.21,12,0.03,1144.00,13522.00,3565,20230217,-21.60,2765,20230726,1.08,3565,-21.60,20230217,2765,1.08,20230726,3565,-21.60,20230217,2765,1.08,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,110148,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2780,-15,5,-0.54,26847550,9667,14.09,2795,2795,2770,3630,1960,2795,2777.24,10.81,0,-2944,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1168,2.43,0.21,12,0.02,1144.00,13522.00,3565,20230217,-22.02,2765,20230726,0.54,3565,-22.02,20230217,2765,0.54,20230726,3565,-22.02,20230217,2765,0.54,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,100151,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2785,-10,5,-0.36,21681005,7809,11.38,2795,2795,2770,3630,1960,2795,2776.41,10.81,0,-2303,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1170,2.43,0.21,12,0.02,1144.00,13522.00,3565,20230217,-21.88,2765,20230726,0.72,3565,-21.88,20230217,2765,0.72,20230726,3565,-21.88,20230217,2765,0.72,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230818,090150,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2780,-15,5,-0.54,1246295,447,0.65,2795,2795,2780,3630,1960,2795,2788.13,10.81,0,-209,2855,2825,2795,2765,2735,2810,2750,420,835,1000,2010,5,1,42008577,1168,2.43,0.21,12,0.00,1144.00,13522.00,3565,20230217,-22.02,2765,20230726,0.54,3565,-22.02,20230217,2765,0.54,20230726,3565,-22.02,20230217,2765,0.54,20230726,0.77,N,004150,1000,420 억,,4539644,N,N,52,N,00,N
20230817,160150,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2795,-30,5,-1.06,190356360,68611,55.41,2825,2825,2765,3670,1980,2825,2774.43,10.83,0,-15962,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1174,2.44,0.21,12,0.16,1144.00,13522.00,3565,20230217,-21.60,2765,20230817,1.08,3565,-21.60,20230217,2765,1.08,20230817,3565,-21.60,20230217,2765,1.08,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,52,N,00,N
20230817,150151,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2785,-40,5,-1.42,177792275,64090,51.76,2825,2825,2765,3670,1980,2825,2774.10,10.83,0,-15325,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1170,2.43,0.21,12,0.15,1144.00,13522.00,3565,20230217,-21.88,2765,20230817,0.72,3565,-21.88,20230217,2765,0.72,20230817,3565,-21.88,20230217,2765,0.72,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,140150,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2775,-50,5,-1.77,158237795,57044,46.07,2825,2825,2765,3670,1980,2825,2773.96,10.83,0,-12520,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1166,2.43,0.21,12,0.14,1144.00,13522.00,3565,20230217,-22.16,2765,20230817,0.36,3565,-22.16,20230217,2765,0.36,20230817,3565,-22.16,20230217,2765,0.36,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,130148,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2770,-55,5,-1.95,139295680,50210,40.55,2825,2825,2765,3670,1980,2825,2774.26,10.83,0,-15382,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1164,2.42,0.20,12,0.12,1144.00,13522.00,3565,20230217,-22.30,2765,20230817,0.18,3565,-22.30,20230217,2765,0.18,20230817,3565,-22.30,20230217,2765,0.18,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,120149,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2770,-55,5,-1.95,107128880,38612,31.18,2825,2825,2765,3670,1980,2825,2774.50,10.83,0,-13616,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1164,2.42,0.20,12,0.09,1144.00,13522.00,3565,20230217,-22.30,2765,20230817,0.18,3565,-22.30,20230217,2765,0.18,20230817,3565,-22.30,20230217,2765,0.18,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,110149,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2775,-50,5,-1.77,100352220,36167,29.21,2825,2825,2765,3670,1980,2825,2774.69,10.83,0,-11935,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1166,2.43,0.21,12,0.09,1144.00,13522.00,3565,20230217,-22.16,2765,20230817,0.36,3565,-22.16,20230217,2765,0.36,20230817,3565,-22.16,20230217,2765,0.36,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,100149,55,50.00,KOSPI,신저가,금융업,N,N,N,Y,50,N,2775,-50,5,-1.77,43368640,15594,12.59,2825,2825,2765,3670,1980,2825,2781.11,10.83,0,-4774,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1166,2.43,0.21,12,0.04,1144.00,13522.00,3565,20230217,-22.16,2765,20230817,0.36,3565,-22.16,20230217,2765,0.36,20230817,3565,-22.16,20230217,2765,0.36,20230817,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230817,090150,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2810,-15,5,-0.53,1113200,395,0.32,2825,2825,2810,3670,1980,2825,2818.23,10.83,0,-216,2861,2842,2816,2797,2771,2830,2785,420,845,1000,2030,5,1,42008577,1180,2.46,0.21,12,0.00,1144.00,13522.00,3565,20230217,-21.18,2765,20230726,1.63,3565,-21.18,20230217,2765,1.63,20230726,3565,-21.18,20230217,2765,1.63,20230726,0.79,N,004150,1000,420 억,,4547520,N,N,4,N,00,N
20230816,160149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2825,-10,5,-0.35,346828950,123828,312.56,2835,2835,2790,3685,1985,2835,2800.89,10.86,0,-5727,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1187,2.47,0.21,12,0.29,1144.00,13522.00,3565,20230217,-20.76,2765,20230726,2.17,3565,-20.76,20230217,2765,2.17,20230726,3565,-20.76,20230217,2765,2.17,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,4,N,00,N
20230816,150149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,-15,5,-0.53,342142400,122169,308.38,2835,2835,2790,3685,1985,2835,2800.57,10.86,0,-6010,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1185,2.47,0.21,12,0.29,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,140149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2815,-20,5,-0.71,329287205,117601,296.84,2835,2835,2790,3685,1985,2835,2800.04,10.86,0,-7445,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1183,2.46,0.21,12,0.28,1144.00,13522.00,3565,20230217,-21.04,2765,20230726,1.81,3565,-21.04,20230217,2765,1.81,20230726,3565,-21.04,20230217,2765,1.81,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,130151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2815,-20,5,-0.71,314448525,112315,283.50,2835,2835,2790,3685,1985,2835,2799.70,10.86,0,-8961,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1183,2.46,0.21,12,0.27,1144.00,13522.00,3565,20230217,-21.04,2765,20230726,1.81,3565,-21.04,20230217,2765,1.81,20230726,3565,-21.04,20230217,2765,1.81,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,120151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2815,-20,5,-0.71,182878040,65267,164.74,2835,2835,2790,3685,1985,2835,2802.00,10.86,0,-13758,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1183,2.46,0.21,12,0.16,1144.00,13522.00,3565,20230217,-21.04,2765,20230726,1.81,3565,-21.04,20230217,2765,1.81,20230726,3565,-21.04,20230217,2765,1.81,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,110151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2810,-25,5,-0.88,168318460,60081,151.65,2835,2835,2790,3685,1985,2835,2801.53,10.86,0,-15603,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1180,2.46,0.21,12,0.14,1144.00,13522.00,3565,20230217,-21.18,2765,20230726,1.63,3565,-21.18,20230217,2765,1.63,20230726,3565,-21.18,20230217,2765,1.63,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,100150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2800,-35,5,-1.23,139899695,49933,126.04,2835,2835,2795,3685,1985,2835,2801.75,10.86,0,-15851,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1176,2.45,0.21,12,0.12,1144.00,13522.00,3565,20230217,-21.46,2765,20230726,1.27,3565,-21.46,20230217,2765,1.27,20230726,3565,-21.46,20230217,2765,1.27,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230816,090149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,-15,5,-0.53,1445620,512,1.29,2835,2835,2820,3685,1985,2835,2823.48,10.86,0,-460,2851,2842,2831,2822,2811,2847,2827,420,850,1000,2040,5,1,42008577,1185,2.47,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.77,N,004150,1000,420 억,,4560759,N,N,8,N,00,N
20230814,160149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-10,5,-0.35,109003370,38604,47.45,2830,2840,2820,3695,1995,2845,2823.63,10.87,0,-4304,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.09,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,8,N,00,N
20230814,150149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2825,-20,5,-0.70,95780225,33926,41.70,2830,2840,2820,3695,1995,2845,2823.21,10.87,0,-3725,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1187,2.47,0.21,12,0.08,1144.00,13522.00,3565,20230217,-20.76,2765,20230726,2.17,3565,-20.76,20230217,2765,2.17,20230726,3565,-20.76,20230217,2765,2.17,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,140149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,-25,5,-0.88,88302790,31277,38.44,2830,2840,2820,3695,1995,2845,2823.25,10.87,0,-3264,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1185,2.47,0.21,12,0.07,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,130148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2825,-20,5,-0.70,59410045,21034,25.85,2830,2840,2820,3695,1995,2845,2824.48,10.87,0,-2973,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1187,2.47,0.21,12,0.05,1144.00,13522.00,3565,20230217,-20.76,2765,20230726,2.17,3565,-20.76,20230217,2765,2.17,20230726,3565,-20.76,20230217,2765,2.17,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,120148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-15,5,-0.53,51030955,18068,22.21,2830,2840,2820,3695,1995,2845,2824.38,10.87,0,-2822,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1189,2.47,0.21,12,0.04,1144.00,13522.00,3565,20230217,-20.62,2765,20230726,2.35,3565,-20.62,20230217,2765,2.35,20230726,3565,-20.62,20230217,2765,2.35,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,110148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2825,-20,5,-0.70,46608485,16503,20.28,2830,2840,2820,3695,1995,2845,2824.24,10.87,0,-1675,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1187,2.47,0.21,12,0.04,1144.00,13522.00,3565,20230217,-20.76,2765,20230726,2.17,3565,-20.76,20230217,2765,2.17,20230726,3565,-20.76,20230217,2765,2.17,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,100148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2820,-25,5,-0.88,40493075,14335,17.62,2830,2840,2820,3695,1995,2845,2824.77,10.87,0,-1067,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1185,2.47,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.90,2765,20230726,1.99,3565,-20.90,20230217,2765,1.99,20230726,3565,-20.90,20230217,2765,1.99,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230814,090148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-5,5,-0.18,3032340,1070,1.32,2830,2840,2830,3695,1995,2845,2833.96,10.87,0,-15,2878,2861,2843,2826,2808,2852,2817,420,850,1000,2040,5,1,42008577,1193,2.48,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.77,N,004150,1000,420 억,,4564395,N,N,11,N,00,N
20230811,160146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,5,2,0.18,230909435,81360,119.33,2850,2860,2825,3690,1990,2840,2838.12,10.85,0,-23010,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1195,2.49,0.21,12,0.19,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,11,N,00,N
20230811,150147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-5,5,-0.18,205124895,72269,105.99,2850,2860,2825,3690,1990,2840,2838.35,10.85,0,-22653,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.17,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,140147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-5,5,-0.18,152598700,53712,78.78,2850,2860,2825,3690,1990,2840,2841.05,10.85,0,-21887,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.13,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,130146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-5,5,-0.18,94391005,33177,48.66,2850,2860,2835,3690,1990,2840,2845.07,10.85,0,-15165,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.08,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,120147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-5,5,-0.18,78244725,27483,40.31,2850,2860,2835,3690,1990,2840,2847.02,10.85,0,-9944,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1191,2.48,0.21,12,0.07,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,110146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,0,3,0.00,57530105,20188,29.61,2850,2860,2840,3690,1990,2840,2849.72,10.85,0,-4495,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1193,2.48,0.21,12,0.05,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,100146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,5,2,0.18,36347400,12747,18.70,2850,2860,2845,3690,1990,2840,2851.45,10.85,0,-364,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1195,2.49,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230811,090147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,10,2,0.35,578550,203,0.30,2850,2850,2850,3690,1990,2840,2850.00,10.85,0,1,2870,2855,2840,2825,2810,2847,2817,420,850,1000,2040,5,1,42008577,1197,2.49,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.76,N,004150,1000,420 억,,4556016,N,N,16,N,00,N
20230810,160146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-15,5,-0.53,193275055,68182,75.67,2855,2855,2825,3710,2000,2855,2834.45,10.81,0,-21272,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.16,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,16,N,00,N
20230810,150145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,164817450,58153,64.54,2855,2855,2825,3710,2000,2855,2834.20,10.81,0,-18984,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1189,2.47,0.21,12,0.14,1144.00,13522.00,3565,20230217,-20.62,2765,20230726,2.35,3565,-20.62,20230217,2765,2.35,20230726,3565,-20.62,20230217,2765,2.35,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,140146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,128564095,45342,50.32,2855,2855,2825,3710,2000,2855,2835.43,10.81,0,-11950,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1189,2.47,0.21,12,0.11,1144.00,13522.00,3565,20230217,-20.62,2765,20230726,2.35,3565,-20.62,20230217,2765,2.35,20230726,3565,-20.62,20230217,2765,2.35,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,130145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,96059170,33858,37.58,2855,2855,2825,3710,2000,2855,2837.12,10.81,0,-3860,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1189,2.47,0.21,12,0.08,1144.00,13522.00,3565,20230217,-20.62,2765,20230726,2.35,3565,-20.62,20230217,2765,2.35,20230726,3565,-20.62,20230217,2765,2.35,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,120145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-15,5,-0.53,60240030,21218,23.55,2855,2855,2825,3710,2000,2855,2839.10,10.81,0,2522,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.05,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,110146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-10,5,-0.35,43097855,15192,16.86,2855,2855,2825,3710,2000,2855,2836.88,10.81,0,5474,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.04,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,100147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-20,5,-0.70,30771540,10860,12.05,2855,2855,2825,3710,2000,2855,2833.48,10.81,0,5719,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1191,2.48,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230810,090146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-5,5,-0.18,3142530,1101,1.22,2855,2855,2850,3710,2000,2855,2854.25,10.81,0,0,2881,2867,2841,2827,2801,2875,2835,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.75,N,004150,1000,420 억,,4541713,N,N,239,N,00,N
20230809,160146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,0,3,0.00,254785515,90100,375.46,2855,2855,2815,3710,2000,2855,2827.75,10.80,0,3332,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.21,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,239,N,00,N
20230809,150145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-5,5,-0.18,242184940,85680,357.04,2855,2855,2815,3710,2000,2855,2826.62,10.80,0,3258,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.20,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,140145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-20,5,-0.70,220474590,78027,325.15,2855,2855,2815,3710,2000,2855,2825.62,10.80,0,3891,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1191,2.48,0.21,12,0.19,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,130147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-20,5,-0.70,194940575,69005,287.56,2855,2855,2815,3710,2000,2855,2825.02,10.80,0,4145,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1191,2.48,0.21,12,0.16,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,120146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-20,5,-0.70,122792550,43490,181.23,2855,2855,2815,3710,2000,2855,2823.47,10.80,0,1167,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1191,2.48,0.21,12,0.10,1144.00,13522.00,3565,20230217,-20.48,2765,20230726,2.53,3565,-20.48,20230217,2765,2.53,20230726,3565,-20.48,20230217,2765,2.53,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,110147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-15,5,-0.53,116816965,41379,172.43,2855,2855,2815,3710,2000,2855,2823.10,10.80,0,1215,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.10,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,100144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,77184065,27314,113.82,2855,2855,2815,3710,2000,2855,2825.81,10.80,0,1237,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1189,2.47,0.21,12,0.07,1144.00,13522.00,3565,20230217,-20.62,2765,20230726,2.35,3565,-20.62,20230217,2765,2.35,20230726,3565,-20.62,20230217,2765,2.35,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230809,090145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-5,5,-0.18,25675,9,0.04,2855,2855,2850,3710,2000,2855,2852.78,10.80,0,-3,2885,2870,2850,2835,2815,2860,2825,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.75,N,004150,1000,420 억,,4538409,N,N,86,N,00,N
20230808,160147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,0,3,0.00,68310790,23992,54.65,2865,2865,2830,3710,2000,2855,2847.18,10.81,0,-910,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.06,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,86,N,00,N
20230808,150145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,5,2,0.18,55509100,19497,44.41,2865,2865,2830,3710,2000,2855,2847.00,10.81,0,-808,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.05,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,140145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,0,3,0.00,45859595,16123,36.73,2865,2865,2830,3710,2000,2855,2844.26,10.81,0,1258,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.04,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,130144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,0,3,0.00,33812555,11886,27.08,2865,2865,2830,3710,2000,2855,2844.60,10.81,0,-174,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,120144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-10,5,-0.35,26201680,9215,20.99,2865,2865,2830,3710,2000,2855,2843.18,10.81,0,-174,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.02,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,110145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,0,3,0.00,25837600,9087,20.70,2865,2865,2830,3710,2000,2855,2843.16,10.81,0,-172,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.02,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,100145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-10,5,-0.35,14270395,5026,11.45,2865,2865,2830,3710,2000,2855,2838.82,10.81,0,70,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.01,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230808,090146,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,10,2,0.35,737640,258,0.59,2865,2865,2865,3710,2000,2855,2865.00,10.81,0,0,2901,2877,2851,2827,2801,2890,2840,420,855,1000,2050,5,1,42008577,1204,2.50,0.21,12,0.00,1144.00,13522.00,3565,20230217,-19.64,2765,20230726,3.62,3565,-19.64,20230217,2765,3.62,20230726,3565,-19.64,20230217,2765,3.62,20230726,0.77,N,004150,1000,420 억,,4539554,N,N,51,N,00,N
20230807,160144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,124579615,43900,49.68,2845,2875,2825,3715,2005,2860,2837.77,10.80,0,2867,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.10,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,51,N,00,N
20230807,150143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-20,5,-0.70,91559735,32264,36.51,2845,2875,2825,3715,2005,2860,2837.83,10.80,0,3572,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.08,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,140145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-20,5,-0.70,31722905,11142,12.61,2845,2875,2835,3715,2005,2860,2847.15,10.80,0,-1638,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.03,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,130144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,21800690,7658,8.67,2845,2875,2835,3715,2005,2860,2846.79,10.80,0,-1523,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.02,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,120144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-10,5,-0.35,19582945,6881,7.79,2845,2875,2835,3715,2005,2860,2845.94,10.80,0,-1497,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.02,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,110143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,18009570,6329,7.16,2845,2875,2835,3715,2005,2860,2845.56,10.80,0,-1496,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.02,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,100145,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-10,5,-0.35,9943300,3489,3.95,2845,2875,2835,3715,2005,2860,2849.90,10.80,0,-1153,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.01,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230807,090143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-15,5,-0.52,1112395,391,0.44,2845,2845,2845,3715,2005,2860,2845.00,10.80,0,-1,2900,2880,2850,2830,2800,2885,2835,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.00,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.76,N,004150,1000,420 억,,4536698,N,N,94,N,00,N
20230804,160144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,250915790,88366,126.65,2860,2870,2820,3715,2005,2860,2839.51,10.75,0,19384,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.21,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,94,N,00,N
20230804,150144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,222271195,78319,112.25,2860,2870,2820,3715,2005,2860,2838.02,10.75,0,16158,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.19,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,140144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-10,5,-0.35,174718885,61600,88.29,2860,2870,2820,3715,2005,2860,2836.35,10.75,0,12519,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1197,2.49,0.21,12,0.15,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,130144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-15,5,-0.52,171205240,60366,86.52,2860,2870,2820,3715,2005,2860,2836.12,10.75,0,12755,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1195,2.49,0.21,12,0.14,1144.00,13522.00,3565,20230217,-20.20,2765,20230726,2.89,3565,-20.20,20230217,2765,2.89,20230726,3565,-20.20,20230217,2765,2.89,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,120144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-20,5,-0.70,159634140,56303,80.69,2860,2870,2820,3715,2005,2860,2835.27,10.75,0,13388,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.13,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,110144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-5,5,-0.17,120692855,42540,60.97,2860,2870,2820,3715,2005,2860,2837.16,10.75,0,12672,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1199,2.50,0.21,12,0.10,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,100143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,-20,5,-0.70,73722170,25985,37.24,2860,2870,2825,3715,2005,2860,2837.10,10.75,0,3113,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1193,2.48,0.21,12,0.06,1144.00,13522.00,3565,20230217,-20.34,2765,20230726,2.71,3565,-20.34,20230217,2765,2.71,20230726,3565,-20.34,20230217,2765,2.71,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230804,090143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,0,3,0.00,703660,246,0.35,2860,2870,2860,3715,2005,2860,2860.41,10.75,0,2,2920,2890,2860,2830,2800,2875,2815,420,855,1000,2050,5,1,42008577,1201,2.50,0.21,12,0.00,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4515447,N,N,145,N,00,N
20230803,160143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,-55,5,-1.89,198257555,69372,177.78,2890,2890,2830,3785,2045,2915,2857.89,10.80,0,-20266,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1201,2.50,0.21,12,0.17,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,145,N,00,N
20230803,150144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,-60,5,-2.06,178902230,62604,160.44,2890,2890,2830,3785,2045,2915,2857.68,10.80,0,-17265,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1199,2.50,0.21,12,0.15,1144.00,13522.00,3565,20230217,-19.92,2765,20230726,3.25,3565,-19.92,20230217,2765,3.25,20230726,3565,-19.92,20230217,2765,3.25,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,140141,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-65,5,-2.23,156165400,54634,140.01,2890,2890,2830,3785,2045,2915,2858.39,10.80,0,-14023,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1197,2.49,0.21,12,0.13,1144.00,13522.00,3565,20230217,-20.06,2765,20230726,3.07,3565,-20.06,20230217,2765,3.07,20230726,3565,-20.06,20230217,2765,3.07,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,130144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,-55,5,-1.89,106534955,37188,95.30,2890,2890,2850,3785,2045,2915,2864.77,10.80,0,-13739,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1201,2.50,0.21,12,0.09,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,120143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,-55,5,-1.89,97539025,34037,87.23,2890,2890,2850,3785,2045,2915,2865.68,10.80,0,-12795,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1201,2.50,0.21,12,0.08,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,110142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,-55,5,-1.89,64109035,22321,57.20,2890,2890,2855,3785,2045,2915,2872.14,10.80,0,-9458,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1201,2.50,0.21,12,0.05,1144.00,13522.00,3565,20230217,-19.78,2765,20230726,3.44,3565,-19.78,20230217,2765,3.44,20230726,3565,-19.78,20230217,2765,3.44,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,100142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2880,-35,5,-1.20,34454900,11973,30.68,2890,2890,2865,3785,2045,2915,2877.72,10.80,0,-4007,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1210,2.52,0.21,12,0.03,1144.00,13522.00,3565,20230217,-19.21,2765,20230726,4.16,3565,-19.21,20230217,2765,4.16,20230726,3565,-19.21,20230217,2765,4.16,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230803,090142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2890,-25,5,-0.86,3456440,1196,3.07,2890,2890,2890,3785,2045,2915,2890.00,10.80,0,-1,2955,2935,2910,2890,2865,2922,2877,420,870,1000,2090,5,1,42008577,1214,2.53,0.21,12,0.00,1144.00,13522.00,3565,20230217,-18.93,2765,20230726,4.52,3565,-18.93,20230217,2765,4.52,20230726,3565,-18.93,20230217,2765,4.52,20230726,0.76,N,004150,1000,420 억,,4535176,N,N,11,N,00,N
20230802,160143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2915,-15,5,-0.51,113107215,39007,120.92,2920,2930,2885,3805,2055,2930,2899.66,10.82,0,-10987,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1225,2.55,0.22,12,0.09,1144.00,13522.00,3565,20230217,-18.23,2765,20230726,5.42,3565,-18.23,20230217,2765,5.42,20230726,3565,-18.23,20230217,2765,5.42,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,11,N,00,N
20230802,150143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,-25,5,-0.85,108253585,37339,115.75,2920,2930,2885,3805,2055,2930,2899.21,10.82,0,-10282,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1220,2.54,0.21,12,0.09,1144.00,13522.00,3565,20230217,-18.51,2765,20230726,5.06,3565,-18.51,20230217,2765,5.06,20230726,3565,-18.51,20230217,2765,5.06,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,140144,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2885,-45,5,-1.54,98400045,33933,105.19,2920,2930,2885,3805,2055,2930,2899.83,10.82,0,-8270,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1212,2.52,0.21,12,0.08,1144.00,13522.00,3565,20230217,-19.07,2765,20230726,4.34,3565,-19.07,20230217,2765,4.34,20230726,3565,-19.07,20230217,2765,4.34,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,130142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2900,-30,5,-1.02,63800845,21958,68.07,2920,2930,2890,3805,2055,2930,2905.59,10.82,0,-5478,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1218,2.53,0.21,12,0.05,1144.00,13522.00,3565,20230217,-18.65,2765,20230726,4.88,3565,-18.65,20230217,2765,4.88,20230726,3565,-18.65,20230217,2765,4.88,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,120142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,-25,5,-0.85,53761075,18490,57.32,2920,2930,2895,3805,2055,2930,2907.58,10.82,0,-3297,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1220,2.54,0.21,12,0.04,1144.00,13522.00,3565,20230217,-18.51,2765,20230726,5.06,3565,-18.51,20230217,2765,5.06,20230726,3565,-18.51,20230217,2765,5.06,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,110142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,-25,5,-0.85,33591510,11541,35.78,2920,2930,2905,3805,2055,2930,2910.62,10.82,0,631,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1220,2.54,0.21,12,0.03,1144.00,13522.00,3565,20230217,-18.51,2765,20230726,5.06,3565,-18.51,20230217,2765,5.06,20230726,3565,-18.51,20230217,2765,5.06,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,100142,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,-25,5,-0.85,26954765,9259,28.70,2920,2930,2905,3805,2055,2930,2911.20,10.82,0,982,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1220,2.54,0.21,12,0.02,1144.00,13522.00,3565,20230217,-18.51,2765,20230726,5.06,3565,-18.51,20230217,2765,5.06,20230726,3565,-18.51,20230217,2765,5.06,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230802,090143,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2910,-20,5,-0.68,902235,309,0.96,2920,2920,2910,3805,2055,2930,2919.85,10.82,0,-5,2950,2940,2930,2920,2910,2945,2925,420,875,1000,2100,5,1,42008577,1222,2.54,0.22,12,0.00,1144.00,13522.00,3565,20230217,-18.37,2765,20230726,5.24,3565,-18.37,20230217,2765,5.24,20230726,3565,-18.37,20230217,2765,5.24,20230726,0.78,N,004150,1000,420 억,,4545928,N,N,10,N,00,N
20230801,160143,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2930,10,2,0.34,94361160,32247,65.85,2920,2940,2920,3795,2045,2920,2926.20,10.84,0,-7084,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1231,2.56,0.22,12,0.08,1144.00,13522.00,3565,20230217,-17.81,2765,20230726,5.97,3565,-17.81,20230217,2765,5.97,20230726,3565,-17.81,20230217,2765,5.97,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,10,N,00,N
20230801,150141,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2920,0,3,0.00,85108695,29080,59.39,2920,2940,2920,3795,2045,2920,2926.71,10.84,0,-6777,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1227,2.55,0.22,12,0.07,1144.00,13522.00,3565,20230217,-18.09,2765,20230726,5.61,3565,-18.09,20230217,2765,5.61,20230726,3565,-18.09,20230217,2765,5.61,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,140144,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2925,5,2,0.17,73205485,25007,51.07,2920,2940,2920,3795,2045,2920,2927.40,10.84,0,-6311,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1229,2.56,0.22,12,0.06,1144.00,13522.00,3565,20230217,-17.95,2765,20230726,5.79,3565,-17.95,20230217,2765,5.79,20230726,3565,-17.95,20230217,2765,5.79,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,130142,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2930,10,2,0.34,67513300,23060,47.09,2920,2940,2920,3795,2045,2920,2927.72,10.84,0,-4578,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1231,2.56,0.22,12,0.05,1144.00,13522.00,3565,20230217,-17.81,2765,20230726,5.97,3565,-17.81,20230217,2765,5.97,20230726,3565,-17.81,20230217,2765,5.97,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,120142,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2935,15,2,0.51,43242360,14774,30.17,2920,2940,2920,3795,2045,2920,2926.92,10.84,0,-3513,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1233,2.57,0.22,12,0.04,1144.00,13522.00,3565,20230217,-17.67,2765,20230726,6.15,3565,-17.67,20230217,2765,6.15,20230726,3565,-17.67,20230217,2765,6.15,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,110141,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2930,10,2,0.34,34158245,11671,23.83,2920,2940,2920,3795,2045,2920,2926.76,10.84,0,-2942,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1231,2.56,0.22,12,0.03,1144.00,13522.00,3565,20230217,-17.81,2765,20230726,5.97,3565,-17.81,20230217,2765,5.97,20230726,3565,-17.81,20230217,2765,5.97,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,100142,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2930,10,2,0.34,22548385,7707,15.74,2920,2940,2920,3795,2045,2920,2925.70,10.84,0,-1879,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1231,2.56,0.22,12,0.02,1144.00,13522.00,3565,20230217,-17.81,2765,20230726,5.97,3565,-17.81,20230217,2765,5.97,20230726,3565,-17.81,20230217,2765,5.97,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N
20230801,090141,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,2920,0,3,0.00,2108250,722,1.47,2920,2925,2920,3795,2045,2920,2920.01,10.84,0,-718,2963,2941,2918,2896,2873,2952,2907,420,875,1000,2100,5,1,42008577,1227,2.55,0.22,12,0.00,1144.00,13522.00,3565,20230217,-18.09,2765,20230726,5.61,3565,-18.09,20230217,2765,5.61,20230726,3565,-18.09,20230217,2765,5.61,20230726,0.78,N,004150,1000,420 억,,4553139,N,N,7,N,00,N