KissMeData/010050/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	8	2	1.11	925921731	1293765	35.48	712	726	707	933	503	718	715.66	3.27	0	291495	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6347	6.91	0.94	12	0.15	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.54	N	010050	500	4371 억	28560299	N	N	574	N	N
3	20230731	150244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	5	2	0.70	841470119	1177180	32.28	712	724	707	933	503	718	714.82	3.27	0	246763	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6320	6.89	0.94	12	0.13	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
4	20230731	140244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	720	2	2	0.28	698091548	978628	26.84	712	721	707	933	503	718	713.34	3.27	0	147346	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6294	6.86	0.93	12	0.11	105.00	772.00	979	20220809	-26.46	695	20221013	3.60	890	-19.10	20230203	700	2.86	20230707	979	-26.46	20220809	695	3.60	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
5	20230731	130245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	0	3	0.00	657800053	922628	25.30	712	721	707	933	503	718	712.96	3.27	0	146301	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6277	6.84	0.93	12	0.11	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
6	20230731	120248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	719	1	2	0.14	607159373	852081	23.37	712	721	707	933	503	718	712.56	3.27	0	138593	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6286	6.85	0.93	12	0.10	105.00	772.00	979	20220809	-26.56	695	20221013	3.45	890	-19.21	20230203	700	2.71	20230707	979	-26.56	20220809	695	3.45	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
7	20230731	110247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	0	3	0.00	520332416	730928	20.05	712	721	707	933	503	718	711.88	3.27	0	99586	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6277	6.84	0.93	12	0.08	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
8	20230731	100247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	716	-2	5	-0.28	424982354	598353	16.41	712	717	707	933	503	718	710.25	3.27	0	27597	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6259	6.82	0.93	12	0.07	105.00	772.00	979	20220809	-26.86	695	20221013	3.02	890	-19.55	20230203	700	2.29	20230707	979	-26.86	20220809	695	3.02	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
9	20230731	090244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	714	-4	5	-0.56	10040944	14102	0.39	712	714	712	933	503	718	712.02	3.27	0	-1137	760	739	724	703	688	731	695	4371	215	500	530	1	1	874203406	6242	6.80	0.92	12	0.00	105.00	772.00	979	20220809	-27.07	695	20221013	2.73	890	-19.78	20230203	700	2.00	20230707	979	-27.07	20220809	695	2.73	20221013	0.54	N	010050	500	4371 억	28560299	N	N	617	N	N
10	20230728	160245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	-30	5	-4.01	2634374439	3628957	24.93	744	745	709	972	524	748	725.91	3.23	0	387513	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6277	6.84	0.93	12	0.42	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.56	N	010050	500	4371 억	28204443	N	N	617	N	N
11	20230728	150244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-27	5	-3.61	2467512612	3397288	23.34	744	745	709	972	524	748	726.29	3.23	0	377179	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6303	6.87	0.93	12	0.39	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	700	3.00	20230707	979	-26.35	20220809	695	3.74	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
12	20230728	140244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	716	-32	5	-4.28	2156183311	2965184	20.37	744	745	709	972	524	748	727.13	3.23	0	352085	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6259	6.82	0.93	12	0.34	105.00	772.00	979	20220809	-26.86	695	20221013	3.02	890	-19.55	20230203	700	2.29	20230707	979	-26.86	20220809	695	3.02	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
13	20230728	130245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-23	5	-3.07	1514988062	2071576	14.23	744	745	724	972	524	748	731.28	3.23	0	344397	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6338	6.90	0.94	12	0.24	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
14	20230728	120243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	-17	5	-2.27	1261914395	1724221	11.84	744	745	724	972	524	748	731.83	3.23	0	293607	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6390	6.96	0.95	12	0.20	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	700	4.43	20230707	979	-25.33	20220809	695	5.18	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
15	20230728	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	-16	5	-2.14	1143160712	1561729	10.73	744	745	724	972	524	748	731.93	3.23	0	265118	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6399	6.97	0.95	12	0.18	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	700	4.57	20230707	979	-25.23	20220809	695	5.32	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
16	20230728	100244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	-16	5	-2.14	739202518	1010230	6.94	744	745	724	972	524	748	731.64	3.23	0	114006	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6399	6.97	0.95	12	0.12	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	700	4.57	20230707	979	-25.23	20220809	695	5.32	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
17	20230728	090245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	739	-9	5	-1.20	50980485	68695	0.47	744	745	739	972	524	748	741.67	3.23	0	-29413	759	753	742	736	725	756	739	4371	224	500	550	1	1	874203406	6460	7.04	0.96	12	0.01	105.00	772.00	979	20220809	-24.51	695	20221013	6.33	890	-16.97	20230203	700	5.57	20230707	979	-24.51	20220809	695	6.33	20221013	0.56	N	010050	500	4371 억	28204443	N	N	255	N	N
18	20230727	160245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	748	18	2	2.47	10827051394	14533277	705.62	731	748	731	949	511	730	744.98	3.16	-33548	591357	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6539	7.12	0.97	12	1.66	105.00	772.00	979	20220809	-23.60	695	20221013	7.63	890	-15.96	20230203	700	6.86	20230707	979	-23.60	20220809	695	7.63	20221013	0.58	N	010050	500	4371 억	27614896	N	N	255	N	N
19	20230727	150243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	747	17	2	2.33	9279872403	12463275	605.12	731	748	731	949	511	730	744.58	3.16	-33548	573092	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6530	7.11	0.97	12	1.43	105.00	772.00	979	20220809	-23.70	695	20221013	7.48	890	-16.07	20230203	700	6.71	20230707	979	-23.70	20220809	695	7.48	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
20	20230727	140243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	747	17	2	2.33	6932783579	9320077	452.51	731	747	731	949	511	730	743.85	3.16	-33548	709909	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6530	7.11	0.97	12	1.07	105.00	772.00	979	20220809	-23.70	695	20221013	7.48	890	-16.07	20230203	700	6.71	20230707	979	-23.70	20220809	695	7.48	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
21	20230727	130244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	745	15	2	2.05	4714502489	6346320	308.13	731	746	731	949	511	730	742.87	3.16	-33548	628446	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6513	7.10	0.97	12	0.73	105.00	772.00	979	20220809	-23.90	695	20221013	7.19	890	-16.29	20230203	700	6.43	20230707	979	-23.90	20220809	695	7.19	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
22	20230727	120244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	745	15	2	2.05	3445601712	4642177	225.39	731	746	731	949	511	730	742.24	3.16	-33548	556020	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6513	7.10	0.97	12	0.53	105.00	772.00	979	20220809	-23.90	695	20221013	7.19	890	-16.29	20230203	700	6.43	20230707	979	-23.90	20220809	695	7.19	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
23	20230727	110244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	742	12	2	1.64	2322415883	3132910	152.11	731	744	731	949	511	730	741.30	3.16	-33548	480590	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6487	7.07	0.96	12	0.36	105.00	772.00	979	20220809	-24.21	695	20221013	6.76	890	-16.63	20230203	700	6.00	20230707	979	-24.21	20220809	695	6.76	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
24	20230727	100244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	741	11	2	1.51	1182002461	1595937	77.49	731	744	731	949	511	730	740.63	3.16	-33548	289199	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6478	7.06	0.96	12	0.18	105.00	772.00	979	20220809	-24.31	695	20221013	6.62	890	-16.74	20230203	700	5.86	20230707	979	-24.31	20220809	695	6.62	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
25	20230727	090244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	1	2	0.14	33958601	46432	2.25	731	734	731	949	511	730	731.36	3.16	-33548	6259	745	737	725	717	705	741	721	4371	219	500	540	1	1	874203406	6390	6.96	0.95	12	0.01	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	700	4.43	20230707	979	-25.33	20220809	695	5.18	20221013	0.58	N	010050	500	4371 억	27614896	N	N	311	N	N
26	20230726	160243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	11	2	1.53	1479902793	2053736	209.91	719	733	713	934	504	719	720.56	3.16	0	242760	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6382	6.95	0.95	12	0.23	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	700	4.29	20230707	979	-25.43	20220809	695	5.04	20221013	0.58	N	010050	500	4371 억	27648444	N	N	311	N	N
27	20230726	150245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	8	2	1.11	1307073026	1816749	185.69	719	728	713	934	504	719	719.46	3.16	0	243310	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6355	6.92	0.94	12	0.21	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
28	20230726	140244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	5	2	0.70	1078199715	1500553	153.37	719	728	713	934	504	719	718.53	3.16	0	229378	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6329	6.90	0.94	12	0.17	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
29	20230726	130242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	716	-3	5	-0.42	745506403	1038914	106.19	719	725	713	934	504	719	717.58	3.16	0	163113	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6259	6.82	0.93	12	0.12	105.00	772.00	979	20220809	-26.86	695	20221013	3.02	890	-19.55	20230203	700	2.29	20230707	979	-26.86	20220809	695	3.02	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
30	20230726	120243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	-1	5	-0.14	666374237	928661	94.92	719	725	713	934	504	719	717.56	3.16	0	125384	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6277	6.84	0.93	12	0.11	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
31	20230726	110242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	-1	5	-0.14	548528789	764358	78.12	719	725	713	934	504	719	717.63	3.16	0	106311	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6277	6.84	0.93	12	0.09	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
32	20230726	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	720	1	2	0.14	210607988	292232	29.87	719	725	717	934	504	719	720.69	3.16	0	16722	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6294	6.86	0.93	12	0.03	105.00	772.00	979	20220809	-26.46	695	20221013	3.60	890	-19.10	20230203	700	2.86	20230707	979	-26.46	20220809	695	3.60	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
33	20230726	090242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	3	2	0.42	8186723	11386	1.16	719	722	718	934	504	719	719.02	3.16	0	41	734	726	719	711	704	730	715	4371	215	500	530	1	1	874203406	6312	6.88	0.94	12	0.00	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.58	N	010050	500	4371 억	27648444	N	N	1224	N	N
34	20230725	160241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	719	-3	5	-0.42	703816320	977051	136.65	713	727	712	938	506	722	720.35	3.17	0	-106998	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6286	6.85	0.93	12	0.11	105.00	772.00	979	20220809	-26.56	695	20221013	3.45	890	-19.21	20230203	700	2.71	20230707	979	-26.56	20220809	695	3.45	20221013	0.63	N	010050	500	4371 억	27750113	N	N	1224	N	N
35	20230725	150239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-1	5	-0.14	635952337	882720	123.45	713	727	712	938	506	722	720.45	3.17	0	-101025	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6303	6.87	0.93	12	0.10	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	700	3.00	20230707	979	-26.35	20220809	695	3.74	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
36	20230725	140240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	720	-2	5	-0.28	562248778	780480	109.15	713	727	712	938	506	722	720.39	3.17	0	-96103	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6294	6.86	0.93	12	0.09	105.00	772.00	979	20220809	-26.46	695	20221013	3.60	890	-19.10	20230203	700	2.86	20230707	979	-26.46	20220809	695	3.60	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
37	20230725	130241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-1	5	-0.14	537004501	745439	104.25	713	727	712	938	506	722	720.39	3.17	0	-87741	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6303	6.87	0.93	12	0.09	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	700	3.00	20230707	979	-26.35	20220809	695	3.74	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
38	20230725	120242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	1	2	0.14	453377203	629498	88.04	713	727	712	938	506	722	720.22	3.17	0	-90897	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6320	6.89	0.94	12	0.07	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
39	20230725	110240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	3	2	0.42	400577307	556510	77.83	713	727	712	938	506	722	719.80	3.17	0	-75858	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6338	6.90	0.94	12	0.06	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
40	20230725	100240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	0	3	0.00	273454132	380221	53.18	713	727	712	938	506	722	719.20	3.17	0	-28406	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6312	6.88	0.94	12	0.04	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
41	20230725	090241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	5	2	0.69	82933391	115895	16.21	713	727	712	938	506	722	715.59	3.17	0	10843	729	725	723	719	717	724	718	4371	216	500	530	1	1	874203406	6355	6.92	0.94	12	0.01	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.63	N	010050	500	4371 억	27750113	N	N	314	N	N
42	20230724	160241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	-5	5	-0.69	506806180	700584	15.21	727	727	721	945	509	727	723.41	3.17	0	51648	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6312	6.88	0.94	12	0.08	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.63	N	010050	500	4371 억	27698277	N	N	314	N	N
43	20230724	150239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	-4	5	-0.55	441786197	610649	13.26	727	727	721	945	509	727	723.47	3.17	0	52979	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6320	6.89	0.94	12	0.07	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
44	20230724	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-3	5	-0.41	395646268	546786	11.87	727	727	721	945	509	727	723.59	3.17	0	41840	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.06	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
45	20230724	130240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-3	5	-0.41	321926627	444857	9.66	727	727	721	945	509	727	723.66	3.17	0	50160	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.05	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
46	20230724	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	-4	5	-0.55	279917990	386831	8.40	727	727	721	945	509	727	723.62	3.17	0	48847	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6320	6.89	0.94	12	0.04	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
47	20230724	110241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-3	5	-0.41	232197502	320862	6.97	727	727	721	945	509	727	723.67	3.17	0	39326	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.04	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
48	20230724	100238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-3	5	-0.41	128037204	177066	3.85	727	727	721	945	509	727	723.10	3.17	0	16998	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.02	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
49	20230724	090239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-6	5	-0.83	22453437	30991	0.67	727	727	721	945	509	727	724.51	3.17	0	-14971	787	757	737	707	687	772	722	4371	218	500	530	1	1	874203406	6303	6.87	0.93	12	0.00	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	700	3.00	20230707	979	-26.35	20220809	695	3.74	20221013	0.63	N	010050	500	4371 억	27698277	N	N	0	N	N
50	20230721	160238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	2	2	0.28	3376307364	4604651	753.73	725	767	717	942	508	725	733.24	3.17	0	-21663	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6355	6.92	0.94	12	0.53	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
51	20230721	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	4	2	0.55	3298038163	4497195	736.14	725	767	717	942	508	725	733.35	3.17	0	-8633	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6373	6.94	0.94	12	0.51	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
52	20230721	140238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	2	2	0.28	2956449988	4027359	659.23	725	767	717	942	508	725	734.09	3.17	0	-49613	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6355	6.92	0.94	12	0.46	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
53	20230721	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	5	2	0.69	363801637	502449	82.24	725	730	717	942	508	725	724.06	3.17	0	30081	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6382	6.95	0.95	12	0.06	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	700	4.29	20230707	979	-25.43	20220809	695	5.04	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
54	20230721	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	3	2	0.41	286614882	396508	64.90	725	729	717	942	508	725	722.85	3.17	0	11998	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6364	6.93	0.94	12	0.05	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
55	20230721	110239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	4	2	0.55	240553591	333215	54.54	725	729	717	942	508	725	721.92	3.17	0	-14941	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6373	6.94	0.94	12	0.04	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
56	20230721	100239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	-3	5	-0.41	189558906	262970	43.05	725	726	717	942	508	725	720.84	3.17	0	-31004	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6312	6.88	0.94	12	0.03	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
57	20230721	090239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	0	3	0.00	5794538	7998	1.31	725	726	723	942	508	725	724.50	3.17	0	-3936	732	728	725	721	718	730	723	4371	217	500	530	1	1	874203406	6338	6.90	0.94	12	0.00	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.63	N	010050	500	4371 억	27753041	N	N	455	N	N
58	20230720	160239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	1	2	0.14	443179272	610914	65.04	724	729	722	941	507	724	725.44	3.15	0	217814	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6338	6.90	0.94	12	0.07	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.64	N	010050	500	4371 억	27535439	N	N	455	N	N
59	20230720	150237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	2	2	0.28	427601413	589432	62.76	724	729	722	941	507	724	725.45	3.15	0	210775	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6347	6.91	0.94	12	0.07	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
60	20230720	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	3	2	0.41	371684706	512283	54.54	724	729	722	941	507	724	725.55	3.15	0	195027	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6355	6.92	0.94	12	0.06	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
61	20230720	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	2	2	0.28	274461996	378432	40.29	724	729	722	941	507	724	725.26	3.15	0	117297	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6347	6.91	0.94	12	0.04	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
62	20230720	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	1	2	0.14	249230773	343628	36.59	724	729	722	941	507	724	725.29	3.15	0	113581	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6338	6.90	0.94	12	0.04	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
63	20230720	110238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	3	2	0.41	210759184	290609	30.94	724	729	722	941	507	724	725.23	3.15	0	99092	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6355	6.92	0.94	12	0.03	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
64	20230720	100236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	2	2	0.28	123869381	171008	18.21	724	729	722	941	507	724	724.35	3.15	0	18430	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6347	6.91	0.94	12	0.02	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
65	20230720	090237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	2	2	0.28	8417299	11598	1.23	724	729	724	941	507	724	725.75	3.15	0	-8193	736	730	725	719	714	729	718	4371	217	500	530	1	1	874203406	6347	6.91	0.94	12	0.00	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.64	N	010050	500	4371 억	27535439	N	N	3026	N	N
66	20230719	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	1	2	0.14	680350474	938441	97.41	724	731	720	939	507	723	724.98	3.13	0	131175	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6329	6.90	0.94	12	0.11	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27404264	N	N	3026	N	N
67	20230719	150240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	1	2	0.14	650640273	897440	93.15	724	731	720	939	507	723	725.00	3.13	0	119430	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6329	6.90	0.94	12	0.10	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
68	20230719	140241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	0	3	0.00	612386672	844550	87.66	724	731	720	939	507	723	725.10	3.13	0	110055	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6320	6.89	0.94	12	0.10	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
69	20230719	130238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	-1	5	-0.14	551047079	759589	78.85	724	731	720	939	507	723	725.45	3.13	0	110852	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6312	6.88	0.94	12	0.09	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
70	20230719	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-2	5	-0.28	461198594	635007	65.91	724	731	721	939	507	723	726.29	3.13	0	98376	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6303	6.87	0.93	12	0.07	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	700	3.00	20230707	979	-26.35	20220809	695	3.74	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
71	20230719	110240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	2	2	0.28	406357186	559073	58.03	724	731	724	939	507	723	726.84	3.13	0	98899	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6338	6.90	0.94	12	0.06	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
72	20230719	100238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	5	2	0.69	167043120	229289	23.80	724	731	724	939	507	723	728.53	3.13	0	36883	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
73	20230719	090240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	3	2	0.41	2039685	2811	0.29	724	726	724	939	507	723	725.61	3.13	0	-2158	733	727	724	718	715	726	717	4371	216	500	530	1	1	874203406	6347	6.91	0.94	12	0.00	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.65	N	010050	500	4371 억	27404264	N	N	6343	N	N
74	20230718	160239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	-6	5	-0.82	697524514	961767	284.62	729	730	721	947	511	729	725.25	3.12	0	37327	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6320	6.89	0.94	12	0.11	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.65	N	010050	500	4371 억	27255935	N	N	6343	N	N
75	20230718	150238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-5	5	-0.69	653410641	900762	266.57	729	730	721	947	511	729	725.40	3.12	0	38497	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.10	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
76	20230718	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-4	5	-0.55	530085470	730009	216.04	729	730	722	947	511	729	726.14	3.12	0	33360	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6338	6.90	0.94	12	0.08	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
77	20230718	130238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	-5	5	-0.69	443920057	610916	180.79	729	730	723	947	511	729	726.65	3.12	0	30073	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6329	6.90	0.94	12	0.07	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
78	20230718	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-1	5	-0.14	335232629	460933	136.41	729	730	725	947	511	729	727.29	3.12	0	24754	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6364	6.93	0.94	12	0.05	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
79	20230718	110238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-1	5	-0.14	299575325	411885	121.89	729	730	725	947	511	729	727.33	3.12	0	22919	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6364	6.93	0.94	12	0.05	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
80	20230718	100236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-1	5	-0.14	184139712	253021	74.88	729	730	726	947	511	729	727.76	3.12	0	7892	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
81	20230718	090236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	0	3	0.00	25546392	35043	10.37	729	730	729	947	511	729	729.00	3.12	0	165	738	733	727	722	716	730	719	4371	218	500	530	1	1	874203406	6373	6.94	0.94	12	0.00	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.65	N	010050	500	4371 억	27255935	N	N	2460	N	N
82	20230717	160238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	0	3	0.00	244087410	336409	26.52	730	732	721	947	511	729	725.57	3.11	0	86576	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6373	6.94	0.94	12	0.04	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.65	N	010050	500	4371 억	27169942	N	N	2460	N	N
83	20230717	150237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-2	5	-0.27	230629205	317915	25.06	730	732	721	947	511	729	725.44	3.11	0	82443	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6355	6.92	0.94	12	0.04	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	700	3.86	20230707	979	-25.74	20220809	695	4.60	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
84	20230717	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-1	5	-0.14	218712932	301534	23.77	730	732	721	947	511	729	725.33	3.11	0	76181	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
85	20230717	130235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-1	5	-0.14	199155176	274641	21.65	730	732	721	947	511	729	725.15	3.11	0	68448	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
86	20230717	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-4	5	-0.55	176224344	243088	19.16	730	732	721	947	511	729	724.94	3.11	0	59922	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6338	6.90	0.94	12	0.03	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
87	20230717	110236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	-3	5	-0.41	134910580	186094	14.67	730	732	721	947	511	729	724.96	3.11	0	45375	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6347	6.91	0.94	12	0.02	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
88	20230717	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	-6	5	-0.82	104620410	144365	11.38	730	732	721	947	511	729	724.69	3.11	0	28317	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6320	6.89	0.94	12	0.02	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
89	20230717	090237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	-3	5	-0.41	13316275	18262	1.44	730	732	726	947	511	729	729.18	3.11	0	-10361	739	734	727	722	715	736	724	4371	218	500	530	1	1	874203406	6347	6.91	0.94	12	0.00	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	700	3.71	20230707	979	-25.84	20220809	695	4.46	20221013	0.65	N	010050	500	4371 억	27169942	N	N	393	N	N
90	20230714	160235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	7	2	0.97	922211987	1267907	207.11	722	732	720	938	506	722	727.35	3.11	0	-48623	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6373	6.94	0.94	12	0.15	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.65	N	010050	500	4371 억	27180586	N	N	393	N	N
91	20230714	150237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	6	2	0.83	891979796	1226382	200.33	722	732	720	938	506	722	727.33	3.11	0	-52719	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6364	6.93	0.94	12	0.14	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
92	20230714	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	8	2	1.11	814990723	1120633	183.06	722	732	720	938	506	722	727.26	3.11	0	-45078	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6382	6.95	0.95	12	0.13	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	700	4.29	20230707	979	-25.43	20220809	695	5.04	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
93	20230714	130235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	8	2	1.11	635883821	875145	142.96	722	732	720	938	506	722	726.60	3.11	0	-56029	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6382	6.95	0.95	12	0.10	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	700	4.29	20230707	979	-25.43	20220809	695	5.04	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
94	20230714	120235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	6	2	0.83	549055995	756240	123.53	722	731	720	938	506	722	726.03	3.11	0	-65398	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6364	6.93	0.94	12	0.09	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	700	4.00	20230707	979	-25.64	20220809	695	4.75	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
95	20230714	110236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	7	2	0.97	415960352	573812	93.73	722	730	720	938	506	722	724.91	3.11	0	-72379	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6373	6.94	0.94	12	0.07	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	700	4.14	20230707	979	-25.54	20220809	695	4.89	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
96	20230714	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	3	2	0.42	229534574	317417	51.85	722	726	720	938	506	722	723.13	3.11	0	-74394	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6338	6.90	0.94	12	0.04	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
97	20230714	090236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	1	2	0.14	9131138	12637	2.06	722	723	721	938	506	722	722.57	3.11	0	-6840	729	725	721	717	713	727	719	4371	216	500	530	1	1	874203406	6320	6.89	0.94	12	0.00	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.65	N	010050	500	4371 억	27180586	N	N	9041	N	N
98	20230713	160235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	5	2	0.70	442043209	611663	188.67	717	725	717	932	502	717	722.69	3.10	0	100489	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6312	6.88	0.94	12	0.07	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.65	N	010050	500	4371 억	27077283	N	N	9041	N	N
99	20230713	150234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	5	2	0.70	419473593	580419	179.04	717	725	717	932	502	717	722.71	3.10	0	91221	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6312	6.88	0.94	12	0.07	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
100	20230713	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	5	2	0.70	366101010	506537	156.25	717	725	717	932	502	717	722.75	3.10	0	78855	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6312	6.88	0.94	12	0.06	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	700	3.14	20230707	979	-26.25	20220809	695	3.88	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
101	20230713	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	723	6	2	0.84	336162905	465073	143.46	717	725	717	932	502	717	722.82	3.10	0	64009	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6320	6.89	0.94	12	0.05	105.00	772.00	979	20220809	-26.15	695	20221013	4.03	890	-18.76	20230203	700	3.29	20230707	979	-26.15	20220809	695	4.03	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
102	20230713	120232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	7	2	0.98	240187383	332341	102.51	717	725	717	932	502	717	722.71	3.10	0	52816	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6329	6.90	0.94	12	0.04	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
103	20230713	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	7	2	0.98	205418858	284343	87.71	717	725	717	932	502	717	722.43	3.10	0	42974	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6329	6.90	0.94	12	0.03	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	700	3.43	20230707	979	-26.05	20220809	695	4.17	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
104	20230713	100235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	8	2	1.12	126464522	175108	54.01	717	725	717	932	502	717	722.21	3.10	0	9854	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6338	6.90	0.94	12	0.02	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	700	3.57	20230707	979	-25.94	20220809	695	4.32	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
105	20230713	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	719	2	2	0.28	18299514	25500	7.87	717	719	717	932	502	717	717.63	3.10	0	-22055	725	720	715	710	705	723	713	4371	215	500	530	1	1	874203406	6286	6.85	0.93	12	0.00	105.00	772.00	979	20220809	-26.56	695	20221013	3.45	890	-19.21	20230203	700	2.71	20230707	979	-26.56	20220809	695	3.45	20221013	0.65	N	010050	500	4371 억	27077283	N	N	874	N	N
106	20230712	160232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	717	3	2	0.42	230625622	322797	40.55	714	720	710	928	500	714	714.44	3.09	0	3901	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6268	6.83	0.93	12	0.04	105.00	772.00	979	20220809	-26.76	695	20221013	3.17	890	-19.44	20230203	700	2.43	20230707	979	-26.76	20220809	695	3.17	20221013	0.65	N	010050	500	4371 억	27029284	N	N	874	N	N
107	20230712	150233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	4	2	0.56	214900931	300876	37.80	714	720	710	928	500	714	714.25	3.09	0	4654	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6277	6.84	0.93	12	0.03	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
108	20230712	140231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	4	2	0.56	194532894	272507	34.23	714	720	710	928	500	714	713.86	3.09	0	3213	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6277	6.84	0.93	12	0.03	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	700	2.57	20230707	979	-26.66	20220809	695	3.31	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
109	20230712	130232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	715	1	2	0.14	130024939	182479	22.92	714	715	710	928	500	714	712.55	3.09	0	-149	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6251	6.81	0.93	12	0.02	105.00	772.00	979	20220809	-26.97	695	20221013	2.88	890	-19.66	20230203	700	2.14	20230707	979	-26.97	20220809	695	2.88	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
110	20230712	120233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	714	0	3	0.00	118771948	166730	20.94	714	715	710	928	500	714	712.36	3.09	0	-149	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6242	6.80	0.92	12	0.02	105.00	772.00	979	20220809	-27.07	695	20221013	2.73	890	-19.78	20230203	700	2.00	20230707	979	-27.07	20220809	695	2.73	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
111	20230712	110233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	713	-1	5	-0.14	85426981	119913	15.06	714	715	710	928	500	714	712.41	3.09	0	2320	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6233	6.79	0.92	12	0.01	105.00	772.00	979	20220809	-27.17	695	20221013	2.59	890	-19.89	20230203	700	1.86	20230707	979	-27.17	20220809	695	2.59	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
112	20230712	100234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	713	-1	5	-0.14	55476943	77911	9.79	714	715	710	928	500	714	712.05	3.09	0	6634	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6233	6.79	0.92	12	0.01	105.00	772.00	979	20220809	-27.17	695	20221013	2.59	890	-19.89	20230203	700	1.86	20230707	979	-27.17	20220809	695	2.59	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
113	20230712	090232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	712	-2	5	-0.28	841148	1179	0.15	714	714	712	928	500	714	713.43	3.09	0	-46	719	716	711	708	703	718	710	4371	214	500	520	1	1	874203406	6224	6.78	0.92	12	0.00	105.00	772.00	979	20220809	-27.27	695	20221013	2.45	890	-20.00	20230203	700	1.71	20230707	979	-27.27	20220809	695	2.45	20221013	0.65	N	010050	500	4371 억	27029284	N	N	1465	N	N
114	20230711	160231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	714	8	2	1.13	563243841	793905	120.49	707	714	706	917	495	706	709.46	3.07	0	225662	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6242	6.80	0.92	12	0.09	105.00	772.00	979	20220809	-27.07	695	20221013	2.73	890	-19.78	20230203	700	2.00	20230707	979	-27.07	20220809	695	2.73	20221013	0.67	N	010050	500	4371 억	26803849	N	N	1465	N	N
115	20230711	150230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	711	5	2	0.71	505527235	712866	108.19	707	714	706	917	495	706	709.15	3.07	0	204600	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6216	6.77	0.92	12	0.08	105.00	772.00	979	20220809	-27.37	695	20221013	2.30	890	-20.11	20230203	700	1.57	20230707	979	-27.37	20220809	695	2.30	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
116	20230711	140229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	708	2	2	0.28	443786576	625986	95.01	707	714	706	917	495	706	708.94	3.07	0	203729	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6189	6.74	0.92	12	0.07	105.00	772.00	979	20220809	-27.68	695	20221013	1.87	890	-20.45	20230203	700	1.14	20230707	979	-27.68	20220809	695	1.87	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
117	20230711	130228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	707	1	2	0.14	389484360	549232	83.36	707	714	706	917	495	706	709.14	3.07	0	195754	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6181	6.73	0.92	12	0.06	105.00	772.00	979	20220809	-27.78	695	20221013	1.73	890	-20.56	20230203	700	1.00	20230707	979	-27.78	20220809	695	1.73	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
118	20230711	120230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	710	4	2	0.57	344520952	485706	73.72	707	714	706	917	495	706	709.32	3.07	0	185908	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6207	6.76	0.92	12	0.06	105.00	772.00	979	20220809	-27.48	695	20221013	2.16	890	-20.22	20230203	700	1.43	20230707	979	-27.48	20220809	695	2.16	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
119	20230711	110232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	706	0	3	0.00	270592063	381115	57.84	707	714	706	917	495	706	710.00	3.07	0	117928	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6172	6.72	0.91	12	0.04	105.00	772.00	979	20220809	-27.89	695	20221013	1.58	890	-20.67	20230203	700	0.86	20230707	979	-27.89	20220809	695	1.58	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
120	20230711	100232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	709	3	2	0.42	158670310	223288	33.89	707	714	707	917	495	706	710.61	3.07	0	64421	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6198	6.75	0.92	12	0.03	105.00	772.00	979	20220809	-27.58	695	20221013	2.01	890	-20.34	20230203	700	1.29	20230707	979	-27.58	20220809	695	2.01	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
121	20230711	090230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	709	3	2	0.42	1988107	2812	0.43	707	709	707	917	495	706	707.03	3.07	0	-153	717	711	706	700	695	714	703	4371	211	500	520	1	1	874203406	6198	6.75	0.92	12	0.00	105.00	772.00	979	20220809	-27.58	695	20221013	2.01	890	-20.34	20230203	700	1.29	20230707	979	-27.58	20220809	695	2.01	20221013	0.67	N	010050	500	4371 억	26803849	N	N	8	N	N
122	20230710	160230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	706	2	2	0.28	464042620	656197	82.46	705	712	701	915	493	704	707.17	3.06	0	61791	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6172	6.72	0.91	12	0.08	105.00	772.00	979	20220809	-27.89	695	20221013	1.58	890	-20.67	20230203	700	0.86	20230707	979	-27.89	20220809	695	1.58	20221013	0.69	N	010050	500	4371 억	26743212	N	N	8	N	N
123	20230710	150230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	707	3	2	0.43	448442990	634104	79.68	705	712	701	915	493	704	707.21	3.06	0	45715	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6181	6.73	0.92	12	0.07	105.00	772.00	979	20220809	-27.78	695	20221013	1.73	890	-20.56	20230203	700	1.00	20230707	979	-27.78	20220809	695	1.73	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
124	20230710	140228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	707	3	2	0.43	411880495	582388	73.19	705	712	701	915	493	704	707.23	3.06	0	41930	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6181	6.73	0.92	12	0.07	105.00	772.00	979	20220809	-27.78	695	20221013	1.73	890	-20.56	20230203	700	1.00	20230707	979	-27.78	20220809	695	1.73	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
125	20230710	130226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	706	2	2	0.28	362183505	512006	64.34	705	712	701	915	493	704	707.38	3.06	0	29507	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6172	6.72	0.91	12	0.06	105.00	772.00	979	20220809	-27.89	695	20221013	1.58	890	-20.67	20230203	700	0.86	20230707	979	-27.89	20220809	695	1.58	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
126	20230710	120230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	710	6	2	0.85	275965439	390077	49.02	705	712	701	915	493	704	707.46	3.06	0	44432	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6207	6.76	0.92	12	0.04	105.00	772.00	979	20220809	-27.48	695	20221013	2.16	890	-20.22	20230203	700	1.43	20230707	979	-27.48	20220809	695	2.16	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
127	20230710	110230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	711	7	2	0.99	260642733	368500	46.31	705	712	701	915	493	704	707.31	3.06	0	35396	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6216	6.77	0.92	12	0.04	105.00	772.00	979	20220809	-27.37	695	20221013	2.30	890	-20.11	20230203	700	1.57	20230707	979	-27.37	20220809	695	2.30	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
128	20230710	100229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	711	7	2	0.99	218612890	309296	38.87	705	712	701	915	493	704	706.81	3.06	0	18264	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6216	6.77	0.92	12	0.04	105.00	772.00	979	20220809	-27.37	695	20221013	2.30	890	-20.11	20230203	700	1.57	20230707	979	-27.37	20220809	695	2.30	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
129	20230710	090229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	705	1	2	0.14	30604343	43477	5.46	705	705	701	915	493	704	703.92	3.06	0	-17985	718	710	705	697	692	708	695	4371	211	500	520	1	1	874203406	6163	6.71	0.91	12	0.00	105.00	772.00	979	20220809	-27.99	695	20221013	1.44	890	-20.79	20230203	700	0.71	20230707	979	-27.99	20220809	695	1.44	20221013	0.69	N	010050	500	4371 억	26743212	N	N	27	N	N
130	20230707	160228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	704	-9	5	-1.26	557887345	791878	48.59	711	713	700	926	500	713	704.51	3.07	0	-86810	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6154	6.70	0.91	12	0.09	105.00	772.00	979	20220809	-28.09	695	20221013	1.29	890	-20.90	20230203	700	0.57	20230707	979	-28.09	20220809	695	1.29	20221013	0.68	N	010050	500	4371 억	26853322	N	N	27	N	N
131	20230707	150229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	704	-9	5	-1.26	482404348	684569	42.01	711	713	700	926	500	713	704.68	3.07	0	-130235	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6154	6.70	0.91	12	0.08	105.00	772.00	979	20220809	-28.09	695	20221013	1.29	890	-20.90	20230203	700	0.57	20230707	979	-28.09	20220809	695	1.29	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
132	20230707	140231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	704	-9	5	-1.26	448167625	635892	39.02	711	713	700	926	500	713	704.79	3.07	0	-126068	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6154	6.70	0.91	12	0.07	105.00	772.00	979	20220809	-28.09	695	20221013	1.29	890	-20.90	20230203	700	0.57	20230707	979	-28.09	20220809	695	1.29	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
133	20230707	130230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	703	-10	5	-1.40	424876611	602756	36.99	711	713	700	926	500	713	704.89	3.07	0	-122529	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6146	6.70	0.91	12	0.07	105.00	772.00	979	20220809	-28.19	695	20221013	1.15	890	-21.01	20230203	700	0.43	20230707	979	-28.19	20220809	695	1.15	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
134	20230707	120229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	702	-11	5	-1.54	350990799	497549	30.53	711	713	701	926	500	713	705.44	3.07	0	-126647	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6137	6.69	0.91	12	0.06	105.00	772.00	979	20220809	-28.29	695	20221013	1.01	890	-21.12	20230203	701	0.14	20230707	979	-28.29	20220809	695	1.01	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
135	20230707	110229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	702	-11	5	-1.54	322113616	456406	28.01	711	713	701	926	500	713	705.76	3.07	0	-123679	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6137	6.69	0.91	12	0.05	105.00	772.00	979	20220809	-28.29	695	20221013	1.01	890	-21.12	20230203	701	0.14	20230707	979	-28.29	20220809	695	1.01	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
136	20230707	100230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	705	-8	5	-1.12	153086440	216332	13.27	711	713	705	926	500	713	707.65	3.07	0	-102200	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6163	6.71	0.91	12	0.02	105.00	772.00	979	20220809	-27.99	695	20221013	1.44	890	-20.79	20230203	701	0.57	20230706	979	-27.99	20220809	695	1.44	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
137	20230707	090228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	711	-2	5	-0.28	16591776	23336	1.43	711	713	710	926	500	713	710.99	3.07	0	-21042	738	725	713	700	688	719	694	4371	213	500	520	1	1	874203406	6216	6.77	0.92	12	0.00	105.00	772.00	979	20220809	-27.37	695	20221013	2.30	890	-20.11	20230203	701	1.43	20230706	979	-27.37	20220809	695	2.30	20221013	0.68	N	010050	500	4371 억	26853322	N	N	688	N	N
138	20230706	160227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	713	-13	5	-1.79	1159261265	1624672	262.10	726	726	701	943	509	726	713.54	3.12	0	-402534	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6233	6.79	0.92	12	0.19	105.00	772.00	979	20220809	-27.17	695	20221013	2.59	890	-19.89	20230203	701	1.71	20230706	979	-27.17	20220809	695	2.59	20221013	0.69	N	010050	500	4371 억	27279896	N	N	688	N	N
139	20230706	150230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	709	-17	5	-2.34	1064134682	1490398	240.44	726	726	701	943	509	726	713.99	3.12	0	-414185	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6198	6.75	0.92	12	0.17	105.00	772.00	979	20220809	-27.58	695	20221013	2.01	890	-20.34	20230203	701	1.14	20230706	979	-27.58	20220809	695	2.01	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
140	20230706	140228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	707	-19	5	-2.62	977523753	1368122	220.72	726	726	701	943	509	726	714.50	3.12	0	-390642	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6181	6.73	0.92	12	0.16	105.00	772.00	979	20220809	-27.78	695	20221013	1.73	890	-20.56	20230203	701	0.86	20230706	979	-27.78	20220809	695	1.73	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
141	20230706	130228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	709	-17	5	-2.34	773158609	1078777	174.04	726	726	708	943	509	726	716.70	3.12	0	-321831	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6198	6.75	0.92	12	0.12	105.00	772.00	979	20220809	-27.58	695	20221013	2.01	890	-20.34	20230203	708	0.14	20230706	979	-27.58	20220809	695	2.01	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
142	20230706	120228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	714	-12	5	-1.65	533655551	741734	119.66	726	726	711	943	509	726	719.47	3.12	0	-207107	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6242	6.80	0.92	12	0.08	105.00	772.00	979	20220809	-27.07	695	20221013	2.73	890	-19.78	20230203	711	0.42	20230706	979	-27.07	20220809	695	2.73	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
143	20230706	110230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	718	-8	5	-1.10	377311039	523159	84.40	726	726	717	943	509	726	721.22	3.12	0	-131710	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6277	6.84	0.93	12	0.06	105.00	772.00	979	20220809	-26.66	695	20221013	3.31	890	-19.33	20230203	716	0.28	20230426	979	-26.66	20220809	695	3.31	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
144	20230706	100227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	721	-5	5	-0.69	244747265	338995	54.69	726	726	718	943	509	726	721.98	3.12	0	-106371	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6303	6.87	0.93	12	0.04	105.00	772.00	979	20220809	-26.35	695	20221013	3.74	890	-18.99	20230203	716	0.70	20230426	979	-26.35	20220809	695	3.74	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
145	20230706	090227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-1	5	-0.14	9322309	12843	2.07	726	726	725	943	509	726	725.87	3.12	0	-4696	739	732	729	722	719	731	721	4371	217	500	530	1	1	874203406	6338	6.90	0.94	12	0.00	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	716	1.26	20230426	979	-25.94	20220809	695	4.32	20221013	0.69	N	010050	500	4371 억	27279896	N	N	77	N	N
146	20230705	160228	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	-7	5	-0.95	450270183	617281	80.96	733	736	726	952	514	733	729.45	3.13	0	-104558	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6347	6.91	0.94	12	0.07	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.69	N	010050	500	4371 억	27384987	N	N	77	N	N
147	20230705	150227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-6	5	-0.82	410641854	562716	73.80	733	736	727	952	514	733	729.75	3.13	0	-102469	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6355	6.92	0.94	12	0.06	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
148	20230705	140226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	-4	5	-0.55	342351017	468890	61.49	733	736	727	952	514	733	730.13	3.13	0	-88027	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6373	6.94	0.94	12	0.05	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
149	20230705	130225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	-4	5	-0.55	279480607	382675	50.19	733	736	727	952	514	733	730.33	3.13	0	-59612	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6373	6.94	0.94	12	0.04	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
150	20230705	120226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-5	5	-0.68	206776534	282770	37.08	733	736	728	952	514	733	731.25	3.13	0	-51662	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
151	20230705	110226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	-4	5	-0.55	177937729	243201	31.90	733	736	728	952	514	733	731.65	3.13	0	-36611	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6373	6.94	0.94	12	0.03	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
152	20230705	100226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	84031378	114717	15.04	733	736	731	952	514	733	732.51	3.13	0	-3400	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6408	6.98	0.95	12	0.01	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
153	20230705	090226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	736	3	2	0.41	7286080	9926	1.30	733	736	733	952	514	733	734.04	3.13	0	-5858	740	736	733	729	726	735	728	4371	219	500	540	1	1	874203406	6434	7.01	0.95	12	0.00	105.00	772.00	979	20220809	-24.82	695	20221013	5.90	890	-17.30	20230203	716	2.79	20230426	979	-24.82	20220809	695	5.90	20221013	0.69	N	010050	500	4371 억	27384987	N	N	295	N	N
154	20230704	160224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	-3	5	-0.41	559686585	762183	43.35	736	737	730	956	516	736	734.32	3.14	0	-44752	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6408	6.98	0.95	12	0.09	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.69	N	010050	500	4371 억	27430902	N	N	295	N	N
155	20230704	150224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	-3	5	-0.41	548122616	746408	42.45	736	737	730	956	516	736	734.35	3.14	0	-48472	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6408	6.98	0.95	12	0.09	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
156	20230704	140225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	-3	5	-0.41	420845908	572625	32.57	736	737	733	956	516	736	734.94	3.14	0	-50462	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6408	6.98	0.95	12	0.07	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
157	20230704	130223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	-1	5	-0.14	346869191	471766	26.83	736	737	733	956	516	736	735.26	3.14	0	-47330	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6425	7.00	0.95	12	0.05	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
158	20230704	120224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	-1	5	-0.14	281452238	382702	21.77	736	737	733	956	516	736	735.43	3.14	0	-25964	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6425	7.00	0.95	12	0.04	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
159	20230704	110222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	734	-2	5	-0.27	260682512	354455	20.16	736	737	733	956	516	736	735.45	3.14	0	-25964	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6417	6.99	0.95	12	0.04	105.00	772.00	979	20220809	-25.03	695	20221013	5.61	890	-17.53	20230203	716	2.51	20230426	979	-25.03	20220809	695	5.61	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
160	20230704	100222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	736	0	3	0.00	121356919	165061	9.39	736	737	733	956	516	736	735.22	3.14	0	-21217	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6434	7.01	0.95	12	0.02	105.00	772.00	979	20220809	-24.82	695	20221013	5.90	890	-17.30	20230203	716	2.79	20230426	979	-24.82	20220809	695	5.90	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
161	20230704	090222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	-1	5	-0.14	5317170	7226	0.41	736	737	735	956	516	736	735.84	3.14	0	-3399	744	739	734	729	724	742	732	4371	220	500	540	1	1	874203406	6425	7.00	0.95	12	0.00	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.69	N	010050	500	4371 억	27430902	N	N	1799	N	N
162	20230703	160221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	736	4	2	0.55	1291165402	1752708	120.21	730	739	729	951	513	732	736.67	3.08	0	474788	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6434	7.01	0.95	12	0.20	105.00	772.00	979	20220809	-24.82	695	20221013	5.90	890	-17.30	20230203	716	2.79	20230426	979	-24.82	20220809	695	5.90	20221013	0.71	N	010050	500	4371 억	26963739	N	N	1799	N	N
163	20230703	150223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	739	7	2	0.96	1260941050	1711714	117.40	730	739	729	951	513	732	736.65	3.08	0	460103	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6460	7.04	0.96	12	0.20	105.00	772.00	979	20220809	-24.51	695	20221013	6.33	890	-16.97	20230203	716	3.21	20230426	979	-24.51	20220809	695	6.33	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
164	20230703	140222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	738	6	2	0.82	1035598425	1406320	96.46	730	739	729	951	513	732	736.39	3.08	0	407156	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6452	7.03	0.96	12	0.16	105.00	772.00	979	20220809	-24.62	695	20221013	6.19	890	-17.08	20230203	716	3.07	20230426	979	-24.62	20220809	695	6.19	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
165	20230703	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	736	4	2	0.55	640080898	869690	59.65	730	738	729	951	513	732	735.99	3.08	0	152659	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6434	7.01	0.95	12	0.10	105.00	772.00	979	20220809	-24.82	695	20221013	5.90	890	-17.30	20230203	716	2.79	20230426	979	-24.82	20220809	695	5.90	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
166	20230703	120222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	737	5	2	0.68	433528882	589025	40.40	730	738	729	951	513	732	736.01	3.08	0	70948	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6443	7.02	0.95	12	0.07	105.00	772.00	979	20220809	-24.72	695	20221013	6.04	890	-17.19	20230203	716	2.93	20230426	979	-24.72	20220809	695	6.04	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
167	20230703	110222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	738	6	2	0.82	388206019	527544	36.18	730	738	729	951	513	732	735.87	3.08	0	60676	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6452	7.03	0.96	12	0.06	105.00	772.00	979	20220809	-24.62	695	20221013	6.19	890	-17.08	20230203	716	3.07	20230426	979	-24.62	20220809	695	6.19	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
168	20230703	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	737	5	2	0.68	255823981	347706	23.85	730	738	729	951	513	732	735.75	3.08	0	45656	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6443	7.02	0.95	12	0.04	105.00	772.00	979	20220809	-24.72	695	20221013	6.04	890	-17.19	20230203	716	2.93	20230426	979	-24.72	20220809	695	6.04	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N
169	20230703	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	3	2	0.41	13183224	18040	1.24	730	735	729	951	513	732	730.78	3.08	0	4878	742	736	727	721	712	740	725	4371	219	500	540	1	1	874203406	6425	7.00	0.95	12	0.00	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.71	N	010050	500	4371 억	26963739	N	N	174	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History