KissMeData/027410/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	5	2	0.14	134561045	37491	58.56	3600	3610	3550	4665	2515	3590	3589.16	4.08	0	-7057	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3441	14.55	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.10	3085	20221013	16.53	4800	-25.10	20230302	3290	9.27	20230727	4800	-25.10	20230302	3085	16.53	20221013	0.66	N	027410	1000	957 억	3907497	N	N	31	N	N
3	20230731	150356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	0	3	0.00	120681290	33628	52.52	3600	3610	3550	4665	2515	3590	3588.71	4.08	0	-6297	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3436	14.53	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.21	3085	20221013	16.37	4800	-25.21	20230302	3290	9.12	20230727	4800	-25.21	20230302	3085	16.37	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
4	20230731	140355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	5	2	0.14	104149120	29023	45.33	3600	3610	3550	4665	2515	3590	3588.50	4.08	0	-3953	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3441	14.55	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.10	3085	20221013	16.53	4800	-25.10	20230302	3290	9.27	20230727	4800	-25.10	20230302	3085	16.53	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
5	20230731	130358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	5	2	0.14	99217680	27652	43.19	3600	3610	3550	4665	2515	3590	3588.08	4.08	0	-3058	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3441	14.55	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.10	3085	20221013	16.53	4800	-25.10	20230302	3290	9.27	20230727	4800	-25.10	20230302	3085	16.53	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
6	20230731	120400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	5	2	0.14	86882200	24219	37.83	3600	3610	3550	4665	2515	3590	3587.36	4.08	0	-612	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3441	14.55	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.10	3085	20221013	16.53	4800	-25.10	20230302	3290	9.27	20230727	4800	-25.10	20230302	3085	16.53	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
7	20230731	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	15	2	0.42	69970105	19521	30.49	3600	3610	3550	4665	2515	3590	3584.35	4.08	0	-1355	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3451	14.60	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.90	3085	20221013	16.86	4800	-24.90	20230302	3290	9.57	20230727	4800	-24.90	20230302	3085	16.86	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
8	20230731	100400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	10	2	0.28	48828975	13652	21.32	3600	3610	3550	4665	2515	3590	3576.69	4.08	0	-565	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3446	14.57	0.22	12	0.01	247.00	16529.00	4800	20230302	-25.00	3085	20221013	16.69	4800	-25.00	20230302	3290	9.42	20230727	4800	-25.00	20230302	3085	16.69	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
9	20230731	090357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	10	2	0.28	1047590	291	0.45	3600	3600	3600	4665	2515	3590	3600.00	4.08	0	-198	3690	3640	3580	3530	3470	3610	3500	957	1075	1000	2650	5	1	95716791	3446	14.57	0.22	12	0.00	247.00	16529.00	4800	20230302	-25.00	3085	20221013	16.69	4800	-25.00	20230302	3290	9.42	20230727	4800	-25.00	20230302	3085	16.69	20221013	0.66	N	027410	1000	957 억	3907497	N	N	548	N	N
10	20230728	160358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-10	5	-0.28	228497430	63922	38.27	3605	3630	3520	4680	2520	3600	3574.63	4.08	0	-149	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.07	247.00	16529.00	4800	20230302	-25.21	3085	20221013	16.37	4800	-25.21	20230302	3290	9.12	20230727	4800	-25.21	20230302	3085	16.37	20221013	0.65	N	027410	1000	957 억	3908074	N	N	548	N	N
11	20230728	150356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-20	5	-0.56	211918675	59292	35.50	3605	3630	3520	4680	2520	3600	3574.15	4.08	0	2107	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3427	14.49	0.22	12	0.06	247.00	16529.00	4800	20230302	-25.42	3085	20221013	16.05	4800	-25.42	20230302	3290	8.81	20230727	4800	-25.42	20230302	3085	16.05	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
12	20230728	140356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-15	5	-0.42	175411325	49054	29.37	3605	3630	3520	4680	2520	3600	3575.88	4.08	0	-91	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3431	14.51	0.22	12	0.05	247.00	16529.00	4800	20230302	-25.31	3085	20221013	16.21	4800	-25.31	20230302	3290	8.97	20230727	4800	-25.31	20230302	3085	16.21	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
13	20230728	130357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	0	3	0.00	157043995	43944	26.31	3605	3630	3520	4680	2520	3600	3573.73	4.08	0	342	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3446	14.57	0.22	12	0.05	247.00	16529.00	4800	20230302	-25.00	3085	20221013	16.69	4800	-25.00	20230302	3290	9.42	20230727	4800	-25.00	20230302	3085	16.69	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
14	20230728	120354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	10	2	0.28	141127680	39531	23.67	3605	3630	3520	4680	2520	3600	3570.05	4.08	0	3379	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3455	14.62	0.22	12	0.04	247.00	16529.00	4800	20230302	-24.79	3085	20221013	17.02	4800	-24.79	20230302	3290	9.73	20230727	4800	-24.79	20230302	3085	17.02	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
15	20230728	110358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	0	3	0.00	119015845	33414	20.00	3605	3615	3520	4680	2520	3600	3561.86	4.08	0	4692	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3446	14.57	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.00	3085	20221013	16.69	4800	-25.00	20230302	3290	9.42	20230727	4800	-25.00	20230302	3085	16.69	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
16	20230728	100355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	-55	5	-1.53	64789460	18243	10.92	3605	3605	3520	4680	2520	3600	3551.47	4.08	0	625	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3393	14.35	0.21	12	0.02	247.00	16529.00	4800	20230302	-26.15	3085	20221013	14.91	4800	-26.15	20230302	3290	7.75	20230727	4800	-26.15	20230302	3085	14.91	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
17	20230728	090357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-5	5	-0.14	5294040	1469	0.88	3605	3605	3595	4680	2520	3600	3603.84	4.08	0	-460	3806	3702	3496	3392	3186	3755	3445	957	1080	1000	2660	5	1	95716791	3441	14.55	0.22	12	0.00	247.00	16529.00	4800	20230302	-25.10	3085	20221013	16.53	4800	-25.10	20230302	3290	9.27	20230727	4800	-25.10	20230302	3085	16.53	20221013	0.65	N	027410	1000	957 억	3908074	N	N	42	N	N
18	20230727	160356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	280	2	8.43	572642905	163783	63.66	3290	3600	3290	4315	2325	3320	3496.28	4.05	-7932	21962	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3446	14.57	0.22	12	0.17	247.00	16529.00	4800	20230302	-25.00	3085	20221013	16.69	4800	-25.00	20230302	3290	9.42	20230727	4800	-25.00	20230302	3085	16.69	20221013	0.66	N	027410	1000	957 억	3877388	N	N	42	N	N
19	20230727	150356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	250	2	7.53	520723715	149216	58.00	3290	3590	3290	4315	2325	3320	3489.73	4.05	-7932	20662	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3417	14.45	0.22	12	0.16	247.00	16529.00	4800	20230302	-25.62	3085	20221013	15.72	4800	-25.62	20230302	3290	8.51	20230727	4800	-25.62	20230302	3085	15.72	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
20	20230727	140353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	255	2	7.68	473030820	135895	52.82	3290	3580	3290	4315	2325	3320	3480.86	4.05	-7932	15645	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3422	14.47	0.22	12	0.14	247.00	16529.00	4800	20230302	-25.52	3085	20221013	15.88	4800	-25.52	20230302	3290	8.66	20230727	4800	-25.52	20230302	3085	15.88	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
21	20230727	130354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	225	2	6.78	442597115	127350	49.50	3290	3570	3290	4315	2325	3320	3475.44	4.05	-7932	11606	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3393	14.35	0.21	12	0.13	247.00	16529.00	4800	20230302	-26.15	3085	20221013	14.91	4800	-26.15	20230302	3290	7.75	20230727	4800	-26.15	20230302	3085	14.91	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
22	20230727	120356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3535	215	2	6.48	410484730	118282	45.97	3290	3570	3290	4315	2325	3320	3470.39	4.05	-7932	11708	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3384	14.31	0.21	12	0.12	247.00	16529.00	4800	20230302	-26.35	3085	20221013	14.59	4800	-26.35	20230302	3290	7.45	20230727	4800	-26.35	20230302	3085	14.59	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
23	20230727	110354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3540	220	2	6.63	382171460	110272	42.86	3290	3570	3290	4315	2325	3320	3465.72	4.05	-7932	14511	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3388	14.33	0.21	12	0.12	247.00	16529.00	4800	20230302	-26.25	3085	20221013	14.75	4800	-26.25	20230302	3290	7.60	20230727	4800	-26.25	20230302	3085	14.75	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
24	20230727	100355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3490	170	2	5.12	187744210	55180	21.45	3290	3495	3290	4315	2325	3320	3402.40	4.05	-7932	6954	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3341	14.13	0.21	12	0.06	247.00	16529.00	4800	20230302	-27.29	3085	20221013	13.13	4800	-27.29	20230302	3290	6.08	20230727	4800	-27.29	20230302	3085	13.13	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
25	20230727	090354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3370	50	2	1.51	42425505	12809	4.98	3290	3370	3290	4315	2325	3320	3312.16	4.05	-7932	7005	3520	3420	3360	3260	3200	3390	3230	957	995	1000	2450	5	1	95716791	3226	13.64	0.20	12	0.01	247.00	16529.00	4800	20230302	-29.79	3085	20221013	9.24	4800	-29.79	20230302	3290	2.43	20230727	4800	-29.79	20230302	3085	9.24	20221013	0.66	N	027410	1000	957 억	3877388	N	N	31844	N	N
26	20230726	160353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3320	-170	5	-4.87	863966040	256968	239.79	3440	3460	3300	4535	2445	3490	3362.17	4.06	0	982	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3178	13.44	0.20	12	0.27	247.00	16529.00	4800	20230302	-30.83	3085	20221013	7.62	4800	-30.83	20230302	3300	0.61	20230726	4800	-30.83	20230302	3085	7.62	20221013	0.66	N	027410	1000	957 억	3885320	N	N	31844	N	N
27	20230726	150355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3340	-150	5	-4.30	844908295	251253	234.45	3440	3460	3300	4535	2445	3490	3362.78	4.06	0	2520	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3197	13.52	0.20	12	0.26	247.00	16529.00	4800	20230302	-30.42	3085	20221013	8.27	4800	-30.42	20230302	3300	1.21	20230726	4800	-30.42	20230302	3085	8.27	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
28	20230726	140356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3325	-165	5	-4.73	701022460	207912	194.01	3440	3460	3315	4535	2445	3490	3371.73	4.06	0	1412	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3183	13.46	0.20	12	0.22	247.00	16529.00	4800	20230302	-30.73	3085	20221013	7.78	4800	-30.73	20230302	3315	0.30	20230726	4800	-30.73	20230302	3085	7.78	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
29	20230726	130351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3340	-150	5	-4.30	591535715	175003	163.30	3440	3460	3330	4535	2445	3490	3380.15	4.06	0	-786	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3197	13.52	0.20	12	0.18	247.00	16529.00	4800	20230302	-30.42	3085	20221013	8.27	4800	-30.42	20230302	3330	0.30	20230726	4800	-30.42	20230302	3085	8.27	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
30	20230726	120354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3360	-130	5	-3.72	508206515	150103	140.07	3440	3460	3345	4535	2445	3490	3385.72	4.06	0	1454	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3216	13.60	0.20	12	0.16	247.00	16529.00	4800	20230302	-30.00	3085	20221013	8.91	4800	-30.00	20230302	3345	0.45	20230726	4800	-30.00	20230302	3085	8.91	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
31	20230726	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3380	-110	5	-3.15	400421645	117987	110.10	3440	3460	3355	4535	2445	3490	3393.78	4.06	0	-12146	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3235	13.68	0.20	12	0.12	247.00	16529.00	4800	20230302	-29.58	3085	20221013	9.56	4800	-29.58	20230302	3355	0.75	20230726	4800	-29.58	20230302	3085	9.56	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
32	20230726	100355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3405	-85	5	-2.44	277359455	81509	76.06	3440	3460	3380	4535	2445	3490	3402.81	4.06	0	-6104	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3259	13.79	0.21	12	0.09	247.00	16529.00	4800	20230302	-29.06	3085	20221013	10.37	4800	-29.06	20230302	3380	0.74	20230726	4800	-29.06	20230302	3085	10.37	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
33	20230726	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3425	-65	5	-1.86	29066000	8455	7.89	3440	3460	3425	4535	2445	3490	3437.73	4.06	0	191	3606	3547	3501	3442	3396	3525	3420	957	1045	1000	2580	5	1	95716791	3278	13.87	0.21	12	0.01	247.00	16529.00	4800	20230302	-28.65	3085	20221013	11.02	4800	-28.65	20230302	3425	0.00	20230726	4800	-28.65	20230302	3085	11.02	20221013	0.66	N	027410	1000	957 억	3885320	N	N	57	N	N
34	20230725	160350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3490	-55	5	-1.55	373970495	106953	79.29	3530	3560	3455	4605	2485	3545	3496.59	4.10	0	-37855	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3341	14.13	0.21	12	0.11	247.00	16529.00	4800	20230302	-27.29	3085	20221013	13.13	4800	-27.29	20230302	3455	1.01	20230725	4800	-27.29	20230302	3085	13.13	20221013	0.66	N	027410	1000	957 억	3926628	N	N	57	N	N
35	20230725	150348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3470	-75	5	-2.12	348832340	99728	73.93	3530	3560	3455	4605	2485	3545	3497.84	4.10	0	-35949	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3321	14.05	0.21	12	0.10	247.00	16529.00	4800	20230302	-27.71	3085	20221013	12.48	4800	-27.71	20230302	3455	0.43	20230725	4800	-27.71	20230302	3085	12.48	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
36	20230725	140348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3480	-65	5	-1.83	275439945	78550	58.23	3530	3560	3475	4605	2485	3545	3506.56	4.10	0	-31799	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3331	14.09	0.21	12	0.08	247.00	16529.00	4800	20230302	-27.50	3085	20221013	12.80	4800	-27.50	20230302	3475	0.14	20230725	4800	-27.50	20230302	3085	12.80	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
37	20230725	130351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3505	-40	5	-1.13	214987545	61236	45.40	3530	3560	3495	4605	2485	3545	3510.80	4.10	0	-19348	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3355	14.19	0.21	12	0.06	247.00	16529.00	4800	20230302	-26.98	3085	20221013	13.61	4800	-26.98	20230302	3495	0.29	20230725	4800	-26.98	20230302	3085	13.61	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
38	20230725	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3505	-40	5	-1.13	164718650	46875	34.75	3530	3560	3500	4605	2485	3545	3514.00	4.10	0	-15473	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3355	14.19	0.21	12	0.05	247.00	16529.00	4800	20230302	-26.98	3085	20221013	13.61	4800	-26.98	20230302	3500	0.14	20230725	4800	-26.98	20230302	3085	13.61	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
39	20230725	110349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3500	-45	5	-1.27	131712125	37458	27.77	3530	3560	3500	4605	2485	3545	3516.26	4.10	0	-12175	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3350	14.17	0.21	12	0.04	247.00	16529.00	4800	20230302	-27.08	3085	20221013	13.45	4800	-27.08	20230302	3500	0.00	20230725	4800	-27.08	20230302	3085	13.45	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
40	20230725	100349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3515	-30	5	-0.85	84613290	24028	17.81	3530	3560	3505	4605	2485	3545	3521.45	4.10	0	-8388	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3364	14.23	0.21	12	0.03	247.00	16529.00	4800	20230302	-26.77	3085	20221013	13.94	4800	-26.77	20230302	3505	0.29	20230725	4800	-26.77	20230302	3085	13.94	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
41	20230725	090349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	10	2	0.28	8872090	2507	1.86	3530	3560	3530	4605	2485	3545	3538.93	4.10	0	-188	3701	3622	3581	3502	3461	3602	3482	957	1060	1000	2620	5	1	95716791	3403	14.39	0.22	12	0.00	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3530	0.71	20230725	4800	-25.94	20230302	3085	15.24	20221013	0.66	N	027410	1000	957 억	3926628	N	N	390	N	N
42	20230724	160349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3545	-120	5	-3.27	479931240	134276	113.73	3650	3660	3540	4760	2570	3665	3574.30	4.14	0	-34032	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3393	14.35	0.21	12	0.14	247.00	16529.00	4800	20230302	-26.15	3085	20221013	14.91	4800	-26.15	20230302	3540	0.14	20230724	4800	-26.15	20230302	3085	14.91	20221013	0.65	N	027410	1000	957 억	3959248	N	N	390	N	N
43	20230724	150348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-110	5	-3.00	453988415	126962	107.54	3650	3660	3540	4760	2570	3665	3575.78	4.14	0	-33540	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3403	14.39	0.22	12	0.13	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3540	0.42	20230724	4800	-25.94	20230302	3085	15.24	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
44	20230724	140346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-100	5	-2.73	430029035	120234	101.84	3650	3660	3540	4760	2570	3665	3576.60	4.14	0	-33688	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3412	14.43	0.22	12	0.13	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3540	0.71	20230724	4800	-25.73	20230302	3085	15.56	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
45	20230724	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	-90	5	-2.46	325456670	90838	76.94	3650	3660	3555	4760	2570	3665	3582.83	4.14	0	-26139	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3422	14.47	0.22	12	0.09	247.00	16529.00	4800	20230302	-25.52	3085	20221013	15.88	4800	-25.52	20230302	3555	0.56	20230724	4800	-25.52	20230302	3085	15.88	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
46	20230724	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-85	5	-2.32	297569185	83027	70.32	3650	3660	3555	4760	2570	3665	3584.01	4.14	0	-26491	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3427	14.49	0.22	12	0.09	247.00	16529.00	4800	20230302	-25.42	3085	20221013	16.05	4800	-25.42	20230302	3555	0.70	20230724	4800	-25.42	20230302	3085	16.05	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
47	20230724	110350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-95	5	-2.59	239063880	66635	56.44	3650	3660	3555	4760	2570	3665	3587.66	4.14	0	-26303	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3417	14.45	0.22	12	0.07	247.00	16529.00	4800	20230302	-25.62	3085	20221013	15.72	4800	-25.62	20230302	3555	0.42	20230724	4800	-25.62	20230302	3085	15.72	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
48	20230724	100345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-95	5	-2.59	156828650	43610	36.94	3650	3660	3555	4760	2570	3665	3596.16	4.14	0	-19530	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3417	14.45	0.22	12	0.05	247.00	16529.00	4800	20230302	-25.62	3085	20221013	15.72	4800	-25.62	20230302	3555	0.42	20230724	4800	-25.62	20230302	3085	15.72	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
49	20230724	090347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-55	5	-1.50	20247730	5584	4.73	3650	3660	3610	4760	2570	3665	3626.03	4.14	0	-2158	3781	3722	3681	3622	3581	3702	3602	957	1095	1000	2710	5	1	95716791	3455	14.62	0.22	12	0.01	247.00	16529.00	4800	20230302	-24.79	3085	20221013	17.02	4800	-24.79	20230302	3600	0.28	20230707	4800	-24.79	20230302	3085	17.02	20221013	0.65	N	027410	1000	957 억	3959248	N	N	4400	N	N
50	20230721	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	-50	5	-1.35	434116160	118036	130.10	3715	3740	3640	4825	2605	3715	3677.85	4.14	0	-7669	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3508	14.84	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3600	1.81	20230707	4800	-23.65	20230302	3085	18.80	20221013	0.66	N	027410	1000	957 억	3964978	N	N	4400	N	N
51	20230721	150347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-45	5	-1.21	425317425	115637	127.45	3715	3740	3640	4825	2605	3715	3678.04	4.14	0	-6248	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3513	14.86	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230707	4800	-23.54	20230302	3085	18.96	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
52	20230721	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-35	5	-0.94	397498710	108063	119.10	3715	3740	3640	4825	2605	3715	3678.40	4.14	0	-691	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3522	14.90	0.22	12	0.11	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
53	20230721	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	-30	5	-0.81	362579065	98567	108.64	3715	3740	3640	4825	2605	3715	3678.50	4.14	0	1661	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3527	14.92	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
54	20230721	120350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-35	5	-0.94	348451770	94729	104.41	3715	3740	3640	4825	2605	3715	3678.41	4.14	0	4250	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3522	14.90	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
55	20230721	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-25	5	-0.67	325042180	88377	97.41	3715	3740	3640	4825	2605	3715	3677.90	4.14	0	1915	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3532	14.94	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3600	2.50	20230707	4800	-23.12	20230302	3085	19.61	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
56	20230721	100348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-40	5	-1.08	212575375	57871	63.78	3715	3715	3640	4825	2605	3715	3673.26	4.14	0	2130	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3518	14.88	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3600	2.08	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
57	20230721	090348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-25	5	-0.67	6154125	1661	1.83	3715	3715	3690	4825	2605	3715	3705.07	4.14	0	-497	3755	3735	3700	3680	3645	3742	3687	957	1110	1000	2740	5	1	95716791	3532	14.94	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3600	2.50	20230707	4800	-23.12	20230302	3085	19.61	20221013	0.66	N	027410	1000	957 억	3964978	N	N	5627	N	N
58	20230720	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	30	2	0.81	335238395	90726	99.49	3715	3720	3665	4790	2580	3685	3695.05	4.11	0	29506	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3556	15.04	0.22	12	0.09	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3600	3.19	20230707	4800	-22.60	20230302	3085	20.42	20221013	0.67	N	027410	1000	957 억	3935498	N	N	5627	N	N
59	20230720	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	25	2	0.68	309475835	83782	91.87	3715	3720	3665	4790	2580	3685	3693.82	4.11	0	25589	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3551	15.02	0.22	12	0.09	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
60	20230720	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	25	2	0.68	289923295	78506	86.09	3715	3720	3665	4790	2580	3685	3693.01	4.11	0	24431	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3551	15.02	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
61	20230720	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	20	2	0.54	271638055	73564	80.67	3715	3720	3665	4790	2580	3685	3692.54	4.11	0	21125	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3546	15.00	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.81	3085	20221013	20.10	4800	-22.81	20230302	3600	2.92	20230707	4800	-22.81	20230302	3085	20.10	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
62	20230720	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	25	2	0.68	237308685	64292	70.50	3715	3720	3665	4790	2580	3685	3691.11	4.11	0	17238	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3551	15.02	0.22	12	0.07	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
63	20230720	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3695	10	2	0.27	211493000	57319	62.85	3715	3720	3665	4790	2580	3685	3689.75	4.11	0	14034	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3537	14.96	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.02	3085	20221013	19.77	4800	-23.02	20230302	3600	2.64	20230707	4800	-23.02	20230302	3085	19.77	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
64	20230720	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	0	3	0.00	39324820	10691	11.72	3715	3715	3665	4790	2580	3685	3678.31	4.11	0	-550	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3527	14.92	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
65	20230720	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-5	5	-0.14	2843130	769	0.84	3715	3715	3670	4790	2580	3685	3697.18	4.11	0	-4	3798	3741	3683	3626	3568	3770	3655	957	1105	1000	2720	5	1	95716791	3522	14.90	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3935498	N	N	772	N	N
66	20230719	160350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	70	2	1.94	336078635	91156	81.80	3640	3740	3625	4695	2535	3615	3686.85	4.07	0	37967	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3527	14.92	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.67	N	027410	1000	957 억	3897318	N	N	772	N	N
67	20230719	150348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	45	2	1.24	313920830	85133	76.39	3640	3740	3625	4695	2535	3615	3687.42	4.07	0	35113	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3503	14.82	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
68	20230719	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	60	2	1.66	295357245	80074	71.85	3640	3740	3625	4695	2535	3615	3688.55	4.07	0	32946	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3518	14.88	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3600	2.08	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
69	20230719	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	60	2	1.66	283769605	76920	69.02	3640	3740	3625	4695	2535	3615	3689.15	4.07	0	31636	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3518	14.88	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3600	2.08	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
70	20230719	120348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	60	2	1.66	270350315	73269	65.75	3640	3740	3625	4695	2535	3615	3689.83	4.07	0	28380	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3518	14.88	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3600	2.08	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
71	20230719	110348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	95	2	2.63	191941535	51995	46.66	3640	3740	3625	4695	2535	3615	3691.54	4.07	0	20500	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3551	15.02	0.22	12	0.05	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
72	20230719	100346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	45	2	1.24	54434035	14887	13.36	3640	3690	3625	4695	2535	3615	3656.48	4.07	0	4175	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3503	14.82	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
73	20230719	090347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	10	2	0.28	2557080	704	0.63	3640	3640	3625	4695	2535	3615	3632.22	4.07	0	25	3751	3682	3641	3572	3531	3662	3552	957	1080	1000	2670	5	1	95716791	3470	14.68	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3600	0.69	20230707	4800	-24.48	20230302	3085	17.50	20221013	0.67	N	027410	1000	957 억	3897318	N	N	2831	N	N
74	20230718	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-95	5	-2.56	405323100	111345	293.18	3710	3710	3600	4820	2600	3710	3640.40	4.10	0	-30533	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3460	14.64	0.22	12	0.12	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3600	0.42	20230718	4800	-24.69	20230302	3085	17.18	20221013	0.67	N	027410	1000	957 억	3927852	N	N	2831	N	N
75	20230718	150346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-85	5	-2.29	371848350	102090	268.81	3710	3710	3600	4820	2600	3710	3642.36	4.10	0	-29315	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3470	14.68	0.22	12	0.11	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3600	0.69	20230718	4800	-24.48	20230302	3085	17.50	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
76	20230718	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-90	5	-2.43	330711570	90747	238.94	3710	3710	3600	4820	2600	3710	3644.33	4.10	0	-23274	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3465	14.66	0.22	12	0.09	247.00	16529.00	4800	20230302	-24.58	3085	20221013	17.34	4800	-24.58	20230302	3600	0.56	20230718	4800	-24.58	20230302	3085	17.34	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
77	20230718	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-80	5	-2.16	300527900	82411	216.99	3710	3710	3600	4820	2600	3710	3646.70	4.10	0	-19134	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3475	14.70	0.22	12	0.09	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3600	0.83	20230718	4800	-24.38	20230302	3085	17.67	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
78	20230718	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-75	5	-2.02	270027430	74014	194.88	3710	3710	3600	4820	2600	3710	3648.33	4.10	0	-17065	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3479	14.72	0.22	12	0.08	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3600	0.97	20230718	4800	-24.27	20230302	3085	17.83	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
79	20230718	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-75	5	-2.02	238602130	65369	172.12	3710	3710	3600	4820	2600	3710	3650.08	4.10	0	-14690	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3479	14.72	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3600	0.97	20230718	4800	-24.27	20230302	3085	17.83	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
80	20230718	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-50	5	-1.35	70547455	19193	50.54	3710	3710	3655	4820	2600	3710	3675.69	4.10	0	-9032	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3503	14.82	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
81	20230718	090344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3695	-15	5	-0.40	7562955	2041	5.37	3710	3710	3695	4820	2600	3710	3705.51	4.10	0	-1567	3760	3735	3685	3660	3610	3747	3672	957	1110	1000	2740	5	1	95716791	3537	14.96	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.02	3085	20221013	19.77	4800	-23.02	20230302	3600	2.64	20230707	4800	-23.02	20230302	3085	19.77	20221013	0.67	N	027410	1000	957 억	3927852	N	N	302	N	N
82	20230717	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	25	2	0.68	139433220	37958	34.59	3680	3710	3635	4790	2580	3685	3673.29	4.10	0	1844	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3551	15.02	0.22	12	0.04	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3925622	N	N	302	N	N
83	20230717	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	5	2	0.14	130604855	35570	32.41	3680	3700	3635	4790	2580	3685	3671.77	4.10	0	2100	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3532	14.94	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3600	2.50	20230707	4800	-23.12	20230302	3085	19.61	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
84	20230717	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-5	5	-0.14	114608885	31224	28.45	3680	3700	3635	4790	2580	3685	3670.54	4.10	0	-555	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3522	14.90	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
85	20230717	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-5	5	-0.14	101505735	27665	25.21	3680	3700	3635	4790	2580	3685	3669.10	4.10	0	-543	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3522	14.90	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
86	20230717	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	0	3	0.00	88034270	24005	21.87	3680	3700	3635	4790	2580	3685	3667.33	4.10	0	-543	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3527	14.92	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
87	20230717	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-10	5	-0.27	84985285	23177	21.12	3680	3700	3635	4790	2580	3685	3666.79	4.10	0	-543	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3518	14.88	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3600	2.08	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
88	20230717	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-5	5	-0.14	64641670	17652	16.08	3680	3700	3635	4790	2580	3685	3662.00	4.10	0	-776	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3522	14.90	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
89	20230717	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-5	5	-0.14	4901765	1335	1.22	3680	3685	3660	4790	2580	3685	3671.73	4.10	0	-497	3795	3740	3685	3630	3575	3712	3602	957	1105	1000	2720	5	1	95716791	3522	14.90	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230707	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3925622	N	N	16617	N	N
90	20230714	160342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	-15	5	-0.41	402471790	109709	87.85	3710	3740	3630	4810	2590	3700	3668.54	4.11	0	1589	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3527	14.92	0.22	12	0.11	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.67	N	027410	1000	957 억	3932511	N	N	16617	N	N
91	20230714	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-10	5	-0.27	364392210	99373	79.57	3710	3740	3630	4810	2590	3700	3666.91	4.11	0	-3351	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3532	14.94	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3600	2.50	20230707	4800	-23.12	20230302	3085	19.61	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
92	20230714	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-30	5	-0.81	305944965	83514	66.87	3710	3740	3630	4810	2590	3700	3663.40	4.11	0	-9479	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3513	14.86	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230707	4800	-23.54	20230302	3085	18.96	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
93	20230714	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	-35	5	-0.95	246019500	67134	53.75	3710	3740	3630	4810	2590	3700	3664.60	4.11	0	-7419	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3508	14.84	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3600	1.81	20230707	4800	-23.65	20230302	3085	18.80	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
94	20230714	120341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-40	5	-1.08	221620835	60476	48.42	3710	3740	3630	4810	2590	3700	3664.61	4.11	0	-5281	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3503	14.82	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
95	20230714	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-40	5	-1.08	193522875	52789	42.27	3710	3740	3630	4810	2590	3700	3665.97	4.11	0	-1844	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3503	14.82	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
96	20230714	100344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	-50	5	-1.35	106808045	28977	23.20	3710	3740	3645	4810	2590	3700	3685.96	4.11	0	-2060	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3494	14.78	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.96	3085	20221013	18.31	4800	-23.96	20230302	3600	1.39	20230707	4800	-23.96	20230302	3085	18.31	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
97	20230714	090343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	40	2	1.08	2857700	769	0.62	3710	3740	3710	4810	2590	3700	3716.12	4.11	0	-46	3783	3741	3718	3676	3653	3730	3665	957	1110	1000	2730	5	1	95716791	3580	15.14	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.08	3085	20221013	21.23	4800	-22.08	20230302	3600	3.89	20230707	4800	-22.08	20230302	3085	21.23	20221013	0.67	N	027410	1000	957 억	3932511	N	N	3477	N	N
98	20230713	160342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	0	3	0.00	464361410	124810	144.13	3710	3760	3695	4810	2590	3700	3720.58	4.11	0	-293	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3542	14.98	0.22	12	0.13	247.00	16529.00	4800	20230302	-22.92	3085	20221013	19.94	4800	-22.92	20230302	3600	2.78	20230707	4800	-22.92	20230302	3085	19.94	20221013	0.67	N	027410	1000	957 억	3931466	N	N	3477	N	N
99	20230713	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	30	2	0.81	356329570	95702	110.52	3710	3760	3695	4810	2590	3700	3723.32	4.11	0	-895	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3570	15.10	0.23	12	0.10	247.00	16529.00	4800	20230302	-22.29	3085	20221013	20.91	4800	-22.29	20230302	3600	3.61	20230707	4800	-22.29	20230302	3085	20.91	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
100	20230713	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	15	2	0.41	271618360	72861	84.14	3710	3760	3710	4810	2590	3700	3727.90	4.11	0	-717	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3556	15.04	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3600	3.19	20230707	4800	-22.60	20230302	3085	20.42	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
101	20230713	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	25	2	0.68	198944335	53332	61.59	3710	3760	3710	4810	2590	3700	3730.30	4.11	0	-1059	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3565	15.08	0.23	12	0.06	247.00	16529.00	4800	20230302	-22.40	3085	20221013	20.75	4800	-22.40	20230302	3600	3.47	20230707	4800	-22.40	20230302	3085	20.75	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
102	20230713	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	25	2	0.68	158821760	42579	49.17	3710	3760	3710	4810	2590	3700	3730.05	4.11	0	1680	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3565	15.08	0.23	12	0.04	247.00	16529.00	4800	20230302	-22.40	3085	20221013	20.75	4800	-22.40	20230302	3600	3.47	20230707	4800	-22.40	20230302	3085	20.75	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
103	20230713	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	60	2	1.62	118318760	31760	36.68	3710	3760	3710	4810	2590	3700	3725.40	4.11	0	5064	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3599	15.22	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.67	3085	20221013	21.88	4800	-21.67	20230302	3600	4.44	20230707	4800	-21.67	20230302	3085	21.88	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
104	20230713	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	20	2	0.54	73868975	19875	22.95	3710	3730	3710	4810	2590	3700	3716.68	4.11	0	4381	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3561	15.06	0.23	12	0.02	247.00	16529.00	4800	20230302	-22.50	3085	20221013	20.58	4800	-22.50	20230302	3600	3.33	20230707	4800	-22.50	20230302	3085	20.58	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
105	20230713	090311	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	10	2	0.27	957495	258	0.30	3710	3715	3710	4810	2590	3700	3711.22	4.11	0	0	3820	3760	3680	3620	3540	3720	3580	957	1110	1000	2730	5	1	95716791	3551	15.02	0.22	12	0.00	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3931466	N	N	4310	N	N
106	20230712	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-15	5	-0.40	318988215	86535	71.63	3715	3740	3600	4825	2605	3715	3686.22	4.10	0	5470	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3542	14.98	0.22	12	0.09	247.00	16529.00	4800	20230302	-22.92	3085	20221013	19.94	4800	-22.92	20230302	3600	2.78	20230712	4800	-22.92	20230302	3085	19.94	20221013	0.67	N	027410	1000	957 억	3925618	N	N	4310	N	N
107	20230712	150335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-45	5	-1.21	296200465	80353	66.52	3715	3740	3600	4825	2605	3715	3686.24	4.10	0	3466	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3513	14.86	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230712	4800	-23.54	20230302	3085	18.96	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
108	20230712	140335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-45	5	-1.21	274575330	74469	61.64	3715	3740	3600	4825	2605	3715	3687.11	4.10	0	3006	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3513	14.86	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230712	4800	-23.54	20230302	3085	18.96	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
109	20230712	130336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-35	5	-0.94	228443245	61938	51.27	3715	3740	3600	4825	2605	3715	3688.26	4.10	0	3071	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3522	14.90	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3600	2.22	20230712	4800	-23.33	20230302	3085	19.29	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
110	20230712	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-5	5	-0.13	130361585	35162	29.11	3715	3740	3685	4825	2605	3715	3707.46	4.10	0	1990	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3551	15.02	0.22	12	0.04	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3600	3.06	20230707	4800	-22.71	20230302	3085	20.26	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
111	20230712	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3695	-20	5	-0.54	104832115	28253	23.39	3715	3740	3690	4825	2605	3715	3710.48	4.10	0	-555	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3537	14.96	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.02	3085	20221013	19.77	4800	-23.02	20230302	3600	2.64	20230707	4800	-23.02	20230302	3085	19.77	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
112	20230712	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	5	2	0.13	76522630	20594	17.05	3715	3740	3710	4825	2605	3715	3715.77	4.10	0	-62	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3561	15.06	0.23	12	0.02	247.00	16529.00	4800	20230302	-22.50	3085	20221013	20.58	4800	-22.50	20230302	3600	3.33	20230707	4800	-22.50	20230302	3085	20.58	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
113	20230712	090336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	20	2	0.54	1929080	519	0.43	3715	3740	3715	4825	2605	3715	3716.92	4.10	0	0	3805	3760	3690	3645	3575	3782	3667	957	1110	1000	2740	5	1	95716791	3575	15.12	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.19	3085	20221013	21.07	4800	-22.19	20230302	3600	3.75	20230707	4800	-22.19	20230302	3085	21.07	20221013	0.67	N	027410	1000	957 억	3925618	N	N	7640	N	N
114	20230711	160332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	75	2	2.06	444471750	120793	412.29	3645	3735	3620	4730	2550	3640	3679.60	4.07	0	22986	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3556	15.04	0.22	12	0.13	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3600	3.19	20230707	4800	-22.60	20230302	3085	20.42	20221013	0.64	N	027410	1000	957 억	3898974	N	N	7640	N	N
115	20230711	150332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	75	2	2.06	439051070	119328	407.29	3645	3735	3620	4730	2550	3640	3679.36	4.07	0	22906	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3556	15.04	0.22	12	0.12	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3600	3.19	20230707	4800	-22.60	20230302	3085	20.42	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
116	20230711	140331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	30	2	0.82	356223100	96921	330.81	3645	3725	3620	4730	2550	3640	3675.40	4.07	0	20015	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3513	14.86	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230707	4800	-23.54	20230302	3085	18.96	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
117	20230711	130328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	20	2	0.55	325578145	88546	302.23	3645	3725	3620	4730	2550	3640	3676.94	4.07	0	20070	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3503	14.82	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
118	20230711	120334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	30	2	0.82	286672365	77929	265.99	3645	3725	3620	4730	2550	3640	3678.64	4.07	0	20504	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3513	14.86	0.22	12	0.08	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230707	4800	-23.54	20230302	3085	18.96	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
119	20230711	110335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	80	2	2.20	210603780	57264	195.45	3645	3725	3620	4730	2550	3640	3677.77	4.07	0	15690	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3561	15.06	0.23	12	0.06	247.00	16529.00	4800	20230302	-22.50	3085	20221013	20.58	4800	-22.50	20230302	3600	3.33	20230707	4800	-22.50	20230302	3085	20.58	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
120	20230711	100334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	45	2	1.24	100624525	27548	94.03	3645	3685	3620	4730	2550	3640	3652.70	4.07	0	7045	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3527	14.92	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3600	2.36	20230707	4800	-23.23	20230302	3085	19.45	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
121	20230711	090333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	5	2	0.14	40095	11	0.04	3645	3645	3645	4730	2550	3640	3645.00	4.07	0	11	3706	3672	3646	3612	3586	3690	3630	957	1090	1000	2690	5	1	95716791	3489	14.76	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3600	1.25	20230707	4800	-24.06	20230302	3085	18.15	20221013	0.64	N	027410	1000	957 억	3898974	N	N	0	N	N
122	20230710	160333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	-20	5	-0.55	106896905	29255	19.23	3625	3680	3620	4755	2565	3660	3653.99	4.08	0	-7014	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3484	14.74	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3600	1.11	20230707	4800	-24.17	20230302	3085	17.99	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
123	20230710	150330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	0	3	0.00	93657825	25629	16.85	3625	3680	3620	4755	2565	3660	3654.37	4.08	0	-5389	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3503	14.82	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
124	20230710	140329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	0	3	0.00	87053070	23824	15.66	3625	3680	3620	4755	2565	3660	3654.01	4.08	0	-4672	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3503	14.82	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
125	20230710	130327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	-15	5	-0.41	55305260	15151	9.96	3625	3680	3620	4755	2565	3660	3650.27	4.08	0	-693	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3489	14.76	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3600	1.25	20230707	4800	-24.06	20230302	3085	18.15	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
126	20230710	120333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	-5	5	-0.14	32067030	8765	5.76	3625	3680	3625	4755	2565	3660	3658.53	4.08	0	382	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3498	14.80	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3600	1.53	20230707	4800	-23.85	20230302	3085	18.48	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
127	20230710	110334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	10	2	0.27	27151000	7423	4.88	3625	3680	3625	4755	2565	3660	3657.69	4.08	0	691	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3513	14.86	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3600	1.94	20230707	4800	-23.54	20230302	3085	18.96	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
128	20230710	100332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	5	2	0.14	25125035	6870	4.52	3625	3680	3625	4755	2565	3660	3657.21	4.08	0	734	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3508	14.84	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3600	1.81	20230707	4800	-23.65	20230302	3085	18.80	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
129	20230710	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	5	2	0.14	6936000	1904	1.25	3625	3665	3625	4755	2565	3660	3642.86	4.08	0	-291	3773	3716	3658	3601	3543	3745	3630	957	1095	1000	2700	5	1	95716791	3508	14.84	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3600	1.81	20230707	4800	-23.65	20230302	3085	18.80	20221013	0.64	N	027410	1000	957 억	3905799	N	N	3923	N	N
130	20230707	160327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-55	5	-1.48	548528795	150941	127.29	3650	3715	3600	4825	2605	3715	3634.06	4.09	0	-9805	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3503	14.82	0.22	12	0.16	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3600	1.67	20230707	4800	-23.75	20230302	3085	18.64	20221013	0.66	N	027410	1000	957 억	3919392	N	N	3923	N	N
131	20230707	150329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-80	5	-2.15	486027735	133813	112.85	3650	3715	3600	4825	2605	3715	3632.14	4.09	0	-14620	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3479	14.72	0.22	12	0.14	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3600	0.97	20230707	4800	-24.27	20230302	3085	17.83	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
132	20230707	140334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-80	5	-2.15	469818095	129351	109.09	3650	3715	3600	4825	2605	3715	3632.12	4.09	0	-12773	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3479	14.72	0.22	12	0.14	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3600	0.97	20230707	4800	-24.27	20230302	3085	17.83	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
133	20230707	130332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-100	5	-2.69	448679125	123511	104.16	3650	3715	3600	4825	2605	3715	3632.71	4.09	0	-11211	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3460	14.64	0.22	12	0.13	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3600	0.42	20230707	4800	-24.69	20230302	3085	17.18	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
134	20230707	120332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-85	5	-2.29	299562995	82220	69.34	3650	3715	3615	4825	2605	3715	3643.43	4.09	0	-11106	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3475	14.70	0.22	12	0.09	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3615	0.41	20230707	4800	-24.38	20230302	3085	17.67	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
135	20230707	110331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-95	5	-2.56	283630520	77825	65.63	3650	3715	3615	4825	2605	3715	3644.47	4.09	0	-9187	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3465	14.66	0.22	12	0.08	247.00	16529.00	4800	20230302	-24.58	3085	20221013	17.34	4800	-24.58	20230302	3615	0.14	20230707	4800	-24.58	20230302	3085	17.34	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
136	20230707	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-85	5	-2.29	246292790	67556	56.97	3650	3715	3615	4825	2605	3715	3645.76	4.09	0	-2892	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3475	14.70	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3615	0.41	20230707	4800	-24.38	20230302	3085	17.67	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
137	20230707	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-40	5	-1.08	31732400	8677	7.32	3650	3715	3650	4825	2605	3715	3657.07	4.09	0	944	3878	3796	3738	3656	3598	3767	3627	957	1110	1000	2740	5	1	95716791	3518	14.88	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3650	0.68	20230707	4800	-23.44	20230302	3085	19.12	20221013	0.66	N	027410	1000	957 억	3919392	N	N	13334	N	N
138	20230706	160329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-85	5	-2.24	438875345	118242	164.66	3815	3820	3680	4940	2660	3800	3711.67	4.13	0	-28587	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3556	15.04	0.22	12	0.12	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3680	0.95	20230706	4800	-22.60	20230302	3085	20.42	20221013	0.65	N	027410	1000	957 억	3954045	N	N	13334	N	N
139	20230706	150330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-120	5	-3.16	409730935	110365	153.69	3815	3820	3680	4940	2660	3800	3712.51	4.13	0	-28692	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3522	14.90	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3680	0.00	20230706	4800	-23.33	20230302	3085	19.29	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
140	20230706	140330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-120	5	-3.16	377004655	101491	141.33	3815	3820	3680	4940	2660	3800	3714.66	4.13	0	-23320	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3522	14.90	0.22	12	0.11	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3680	0.00	20230706	4800	-23.33	20230302	3085	19.29	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
141	20230706	130328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-95	5	-2.50	320750720	86257	120.12	3815	3820	3700	4940	2660	3800	3718.55	4.13	0	-16448	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3546	15.00	0.22	12	0.09	247.00	16529.00	4800	20230302	-22.81	3085	20221013	20.10	4800	-22.81	20230302	3700	0.14	20230706	4800	-22.81	20230302	3085	20.10	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
142	20230706	120329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-90	5	-2.37	270149500	72601	101.10	3815	3820	3700	4940	2660	3800	3721.02	4.13	0	-9710	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3551	15.02	0.22	12	0.08	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3700	0.27	20230706	4800	-22.71	20230302	3085	20.26	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
143	20230706	110332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-85	5	-2.24	173718010	46664	64.98	3815	3820	3700	4940	2660	3800	3722.74	4.13	0	-7238	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3556	15.04	0.22	12	0.05	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3700	0.41	20230706	4800	-22.60	20230302	3085	20.42	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
144	20230706	100328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-90	5	-2.37	113698130	30490	42.46	3815	3820	3700	4940	2660	3800	3729.03	4.13	0	-3050	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3551	15.02	0.22	12	0.03	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3700	0.27	20230706	4800	-22.71	20230302	3085	20.26	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
145	20230706	090328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3820	20	2	0.53	614735	161	0.22	3815	3820	3815	4940	2660	3800	3818.23	4.13	0	0	3863	3831	3808	3776	3753	3827	3772	957	1140	1000	2810	5	1	95716791	3656	15.47	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.42	3085	20221013	23.82	4800	-20.42	20230302	3765	1.46	20230630	4800	-20.42	20230302	3085	23.82	20221013	0.65	N	027410	1000	957 억	3954045	N	N	500	N	N
146	20230705	160328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-50	5	-1.30	272723390	71706	87.09	3800	3840	3785	5000	2695	3850	3803.36	4.14	0	-9159	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3637	15.38	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.83	3085	20221013	23.18	4800	-20.83	20230302	3765	0.93	20230630	4800	-20.83	20230302	3085	23.18	20221013	0.65	N	027410	1000	957 억	3963312	N	N	500	N	N
147	20230705	150327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	-40	5	-1.04	262404950	68991	83.80	3800	3840	3785	5000	2695	3850	3803.47	4.14	0	-8891	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3647	15.43	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.62	3085	20221013	23.50	4800	-20.62	20230302	3765	1.20	20230630	4800	-20.62	20230302	3085	23.50	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
148	20230705	140324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	-35	5	-0.91	227347555	59799	72.63	3800	3840	3785	5000	2695	3850	3801.86	4.14	0	-8789	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3652	15.45	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.52	3085	20221013	23.66	4800	-20.52	20230302	3765	1.33	20230630	4800	-20.52	20230302	3085	23.66	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
149	20230705	130325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-45	5	-1.17	177253615	46646	56.66	3800	3840	3785	5000	2695	3850	3799.97	4.14	0	-6995	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3642	15.40	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.73	3085	20221013	23.34	4800	-20.73	20230302	3765	1.06	20230630	4800	-20.73	20230302	3085	23.34	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
150	20230705	120324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-45	5	-1.17	149171435	39275	47.70	3800	3840	3785	5000	2695	3850	3798.13	4.14	0	-5131	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3642	15.40	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.73	3085	20221013	23.34	4800	-20.73	20230302	3765	1.06	20230630	4800	-20.73	20230302	3085	23.34	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
151	20230705	110326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-55	5	-1.43	120748870	31786	38.61	3800	3840	3785	5000	2695	3850	3798.81	4.14	0	-5064	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3632	15.36	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.94	3085	20221013	23.01	4800	-20.94	20230302	3765	0.80	20230630	4800	-20.94	20230302	3085	23.01	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
152	20230705	100325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-50	5	-1.30	60418790	15871	19.28	3800	3840	3795	5000	2695	3850	3806.87	4.14	0	-2136	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3637	15.38	0.23	12	0.02	247.00	16529.00	4800	20230302	-20.83	3085	20221013	23.18	4800	-20.83	20230302	3765	0.93	20230630	4800	-20.83	20230302	3085	23.18	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
153	20230705	090325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3840	-10	5	-0.26	606200	159	0.19	3800	3840	3800	5000	2695	3850	3812.58	4.14	0	9	3926	3887	3836	3797	3746	3862	3772	957	1152	1000	2840	5	1	95716791	3676	15.55	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.00	3085	20221013	24.47	4800	-20.00	20230302	3765	1.99	20230630	4800	-20.00	20230302	3085	24.47	20221013	0.65	N	027410	1000	957 억	3963312	N	N	0	N	N
154	20230704	160324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	0	3	0.00	313832945	81989	164.02	3855	3875	3785	5000	2695	3850	3827.74	4.15	0	-8651	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3685	15.59	0.23	12	0.09	247.00	16529.00	4800	20230302	-19.79	3085	20221013	24.80	4800	-19.79	20230302	3765	2.26	20230630	4800	-19.79	20230302	3085	24.80	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
155	20230704	150321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-50	5	-1.30	273211895	71358	142.75	3855	3875	3785	5000	2695	3850	3828.75	4.15	0	-7428	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3637	15.38	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.83	3085	20221013	23.18	4800	-20.83	20230302	3765	0.93	20230630	4800	-20.83	20230302	3085	23.18	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
156	20230704	140324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3825	-25	5	-0.65	154283530	40112	80.24	3855	3875	3825	5000	2695	3850	3846.32	4.15	0	-5413	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3661	15.49	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.31	3085	20221013	23.99	4800	-20.31	20230302	3765	1.59	20230630	4800	-20.31	20230302	3085	23.99	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
157	20230704	130320	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	0	3	0.00	83419080	21640	43.29	3855	3875	3830	5000	2695	3850	3854.86	4.15	0	-2138	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3685	15.59	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.79	3085	20221013	24.80	4800	-19.79	20230302	3765	2.26	20230630	4800	-19.79	20230302	3085	24.80	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
158	20230704	120322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	5	2	0.13	73775910	19135	38.28	3855	3875	3830	5000	2695	3850	3855.55	4.15	0	-2138	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3690	15.61	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3765	2.39	20230630	4800	-19.69	20230302	3085	24.96	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
159	20230704	110318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	5	2	0.13	66862070	17342	34.69	3855	3875	3830	5000	2695	3850	3855.50	4.15	0	-2135	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3690	15.61	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3765	2.39	20230630	4800	-19.69	20230302	3085	24.96	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
160	20230704	100318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	15	2	0.39	28039390	7279	14.56	3855	3875	3830	5000	2695	3850	3852.09	4.15	0	-1689	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3699	15.65	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3765	2.66	20230630	4800	-19.48	20230302	3085	25.28	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
161	20230704	090319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-15	5	-0.39	484195	126	0.25	3855	3855	3835	5000	2695	3850	3842.82	4.15	0	-120	3913	3881	3848	3816	3783	3897	3832	957	1152	1000	2840	5	1	95716791	3671	15.53	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.10	3085	20221013	24.31	4800	-20.10	20230302	3765	1.86	20230630	4800	-20.10	20230302	3085	24.31	20221013	0.65	N	027410	1000	957 억	3972180	N	N	140	N	N
162	20230703	160317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	25	2	0.65	191810325	49880	100.43	3825	3880	3815	4970	2680	3825	3845.44	4.15	0	2568	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3685	15.59	0.23	12	0.05	247.00	16529.00	4800	20230302	-19.79	3085	20221013	24.80	4800	-19.79	20230302	3765	2.26	20230630	4800	-19.79	20230302	3085	24.80	20221013	0.65	N	027410	1000	957 억	3969778	N	N	140	N	N
163	20230703	150319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	10	2	0.26	152101290	39535	79.60	3825	3880	3815	4970	2680	3825	3847.26	4.15	0	2415	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3671	15.53	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.10	3085	20221013	24.31	4800	-20.10	20230302	3765	1.86	20230630	4800	-20.10	20230302	3085	24.31	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
164	20230703	140318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	10	2	0.26	122511810	31818	64.07	3825	3880	3815	4970	2680	3825	3850.39	4.15	0	2697	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3671	15.53	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.10	3085	20221013	24.31	4800	-20.10	20230302	3765	1.86	20230630	4800	-20.10	20230302	3085	24.31	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
165	20230703	130316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	30	2	0.78	92552995	24025	48.38	3825	3880	3815	4970	2680	3825	3852.36	4.15	0	1510	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3690	15.61	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3765	2.39	20230630	4800	-19.69	20230302	3085	24.96	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
166	20230703	120317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	45	2	1.18	64163180	16667	33.56	3825	3870	3815	4970	2680	3825	3849.71	4.15	0	831	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3704	15.67	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.38	3085	20221013	25.45	4800	-19.38	20230302	3765	2.79	20230630	4800	-19.38	20230302	3085	25.45	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
167	20230703	110318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	40	2	1.05	56358340	14649	29.50	3825	3865	3815	4970	2680	3825	3847.25	4.15	0	1209	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3699	15.65	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3765	2.66	20230630	4800	-19.48	20230302	3085	25.28	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
168	20230703	100312	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	35	2	0.92	36976125	9628	19.39	3825	3860	3815	4970	2680	3825	3840.48	4.15	0	1785	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3695	15.63	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3765	2.52	20230630	4800	-19.58	20230302	3085	25.12	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N
169	20230703	090313	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3825	0	3	0.00	1109250	290	0.58	3825	3825	3825	4970	2680	3825	3825.00	4.15	0	-1	3871	3847	3806	3782	3741	3860	3795	957	1145	1000	2830	5	1	95716791	3661	15.49	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.31	3085	20221013	23.99	4800	-20.31	20230302	3765	1.59	20230630	4800	-20.31	20230302	3085	23.99	20221013	0.65	N	027410	1000	957 억	3969778	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History