KissMeData/027410/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160401	57	100.00	KOSPI	금융업	N	N	N	N		N	3625	-30	5	-0.82	120422820	33148	82.40	3660	3670	3610	4750	2560	3655	3632.88	4.09	-9459	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3470	14.68	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.71	N	027410	1000	957 억	3917506	N	N	8	N	N
3	20230831	150456	57	100.00	KOSPI	금융업	N	N	N	N		N	3630	-25	5	-0.68	111565215	30702	76.32	3660	3670	3610	4750	2560	3655	3633.81	4.09	-8906	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3475	14.70	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
4	20230831	140520	57	100.00	KOSPI	금융업	N	N	N	N		N	3620	-35	5	-0.96	99715590	27430	68.18	3660	3670	3610	4750	2560	3655	3635.27	4.09	-8202	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3465	14.66	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.58	3085	20221013	17.34	4800	-24.58	20230302	3290	10.03	20230727	4800	-24.58	20230302	3085	17.34	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
5	20230831	130506	57	100.00	KOSPI	금융업	N	N	N	N		N	3620	-35	5	-0.96	90202095	24797	61.64	3660	3670	3615	4750	2560	3655	3637.62	4.09	-7583	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3465	14.66	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.58	3085	20221013	17.34	4800	-24.58	20230302	3290	10.03	20230727	4800	-24.58	20230302	3085	17.34	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
6	20230831	120513	57	100.00	KOSPI	금융업	N	N	N	N		N	3625	-30	5	-0.82	72034405	19784	49.18	3660	3670	3625	4750	2560	3655	3641.04	4.09	-6356	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3470	14.68	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
7	20230831	110713	57	100.00	KOSPI	금융업	N	N	N	N		N	3625	-30	5	-0.82	63886965	17537	43.59	3660	3670	3625	4750	2560	3655	3642.98	4.09	-5005	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3470	14.68	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
8	20230831	100544	57	100.00	KOSPI	금융업	N	N	N	N		N	3645	-10	5	-0.27	48251350	13239	32.91	3660	3670	3635	4750	2560	3655	3644.64	4.09	-3017	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3489	14.76	0.22	12	0.01	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3290	10.79	20230727	4800	-24.06	20230302	3085	18.15	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
9	20230831	090435	57	100.00	KOSPI	금융업	N	N	N	N		N	3640	-15	5	-0.41	7173605	1964	4.88	3660	3660	3635	4750	2560	3655	3652.55	4.09	-1953	3705	3680	3665	3640	3625	3672	3632	957	1095	1000	2700	5	1	95716791	3484	14.74	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.71	N	027410	1000	957 억	3917506	N	N	12	N	N
10	20230830	160403	57	100.00	KOSPI	금융업	N	N	N	N		N	3655	-25	5	-0.68	142645890	38968	90.31	3690	3690	3650	4780	2580	3680	3660.59	4.10	-3985	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3498	14.80	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.70	N	027410	1000	957 억	3921206	N	N	12	N	N
11	20230830	150445	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	-20	5	-0.54	140291880	38324	88.82	3690	3690	3650	4780	2580	3680	3660.68	4.10	-3680	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3503	14.82	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
12	20230830	140511	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	-20	5	-0.54	112657220	30761	71.29	3690	3690	3650	4780	2580	3680	3662.34	4.10	-1726	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	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	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
13	20230830	130455	57	100.00	KOSPI	금융업	N	N	N	N		N	3670	-10	5	-0.27	83789030	22865	52.99	3690	3690	3655	4780	2580	3680	3664.51	4.10	-1671	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3513	14.86	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
14	20230830	120506	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	-20	5	-0.54	69955660	19086	44.23	3690	3690	3655	4780	2580	3680	3665.29	4.10	-1663	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	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	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
15	20230830	110714	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	-20	5	-0.54	44536590	12153	28.17	3690	3690	3655	4780	2580	3680	3664.66	4.10	-428	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3503	14.82	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
16	20230830	100531	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	-20	5	-0.54	26247300	7156	16.59	3690	3690	3660	4780	2580	3680	3667.87	4.10	-353	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3503	14.82	0.22	12	0.01	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
17	20230830	090430	57	100.00	KOSPI	금융업	N	N	N	N		N	3685	5	2	0.14	1326210	360	0.83	3690	3690	3680	4780	2580	3680	3683.92	4.10	-230	3736	3707	3656	3627	3576	3722	3642	957	1100	1000	2720	5	1	95716791	3527	14.92	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3290	12.01	20230727	4800	-23.23	20230302	3085	19.45	20221013	0.70	N	027410	1000	957 억	3921206	N	N	9	N	N
18	20230829	160359	57	100.00	KOSPI	금융업	N	N	N	N		N	3680	40	2	1.10	157609450	43051	85.06	3605	3685	3605	4730	2550	3640	3660.99	4.09	3573	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3522	14.90	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3290	11.85	20230727	4800	-23.33	20230302	3085	19.29	20221013	0.70	N	027410	1000	957 억	3918256	N	N	9	N	N
19	20230829	150447	57	100.00	KOSPI	금융업	N	N	N	N		N	3670	30	2	0.82	143750745	39270	77.59	3605	3685	3605	4730	2550	3640	3660.57	4.09	3045	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3513	14.86	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
20	20230829	140522	57	100.00	KOSPI	금융업	N	N	N	N		N	3680	40	2	1.10	141485010	38653	76.37	3605	3685	3605	4730	2550	3640	3660.39	4.09	3045	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3522	14.90	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3290	11.85	20230727	4800	-23.33	20230302	3085	19.29	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
21	20230829	130459	57	100.00	KOSPI	금융업	N	N	N	N		N	3685	45	2	1.24	125259395	34232	67.63	3605	3685	3605	4730	2550	3640	3659.13	4.09	2196	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3527	14.92	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.23	3085	20221013	19.45	4800	-23.23	20230302	3290	12.01	20230727	4800	-23.23	20230302	3085	19.45	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
22	20230829	120518	57	100.00	KOSPI	금융업	N	N	N	N		N	3665	25	2	0.69	102469565	28035	55.39	3605	3680	3605	4730	2550	3640	3655.06	4.09	2851	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3508	14.84	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3290	11.40	20230727	4800	-23.65	20230302	3085	18.80	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
23	20230829	110806	57	100.00	KOSPI	금융업	N	N	N	N		N	3665	25	2	0.69	74970080	20550	40.60	3605	3670	3605	4730	2550	3640	3648.18	4.09	2799	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3508	14.84	0.22	12	0.02	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3290	11.40	20230727	4800	-23.65	20230302	3085	18.80	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
24	20230829	100547	57	100.00	KOSPI	금융업	N	N	N	N		N	3645	5	2	0.14	43968305	12080	23.87	3605	3670	3605	4730	2550	3640	3639.76	4.09	1856	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3489	14.76	0.22	12	0.01	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3290	10.79	20230727	4800	-24.06	20230302	3085	18.15	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
25	20230829	090351	57	100.00	KOSPI	금융업	N	N	N	N		N	3660	20	2	0.55	15963575	4407	8.71	3605	3660	3605	4730	2550	3640	3622.32	4.09	-1755	3680	3660	3635	3615	3590	3670	3625	957	1090	1000	2690	5	1	95716791	3503	14.82	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.70	N	027410	1000	957 억	3918256	N	N	6	N	N
26	20230828	160350	57	100.00	KOSPI	금융업	N	N	N	N		N	3640	30	2	0.83	182781310	50305	121.16	3635	3655	3610	4690	2530	3610	3633.43	4.08	25997	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3484	14.74	0.22	12	0.05	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.69	N	027410	1000	957 억	3903304	N	N	6	N	N
27	20230828	150354	57	100.00	KOSPI	금융업	N	N	N	N		N	3645	35	2	0.97	177886370	48960	117.92	3635	3655	3610	4690	2530	3610	3633.30	4.08	25832	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3489	14.76	0.22	12	0.05	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3290	10.79	20230727	4800	-24.06	20230302	3085	18.15	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
28	20230828	140353	57	100.00	KOSPI	금융업	N	N	N	N		N	3635	25	2	0.69	170463065	46920	113.01	3635	3655	3610	4690	2530	3610	3633.06	4.08	24905	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3479	14.72	0.22	12	0.05	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3290	10.49	20230727	4800	-24.27	20230302	3085	17.83	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
29	20230828	130358	57	100.00	KOSPI	금융업	N	N	N	N		N	3630	20	2	0.55	138232245	38063	91.67	3635	3655	3610	4690	2530	3610	3631.67	4.08	19110	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3475	14.70	0.22	12	0.04	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
30	20230828	120354	57	100.00	KOSPI	금융업	N	N	N	N		N	3630	20	2	0.55	124148175	34184	82.33	3635	3655	3610	4690	2530	3610	3631.76	4.08	16739	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3475	14.70	0.22	12	0.04	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
31	20230828	110352	57	100.00	KOSPI	금융업	N	N	N	N		N	3635	25	2	0.69	113410660	31230	75.22	3635	3655	3610	4690	2530	3610	3631.47	4.08	14504	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3479	14.72	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3290	10.49	20230727	4800	-24.27	20230302	3085	17.83	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
32	20230828	100347	57	100.00	KOSPI	금융업	N	N	N	N		N	3640	30	2	0.83	75467045	20803	50.10	3635	3650	3610	4690	2530	3610	3627.70	4.08	8476	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3484	14.74	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
33	20230828	090354	57	100.00	KOSPI	금융업	N	N	N	N		N	3635	25	2	0.69	476185	131	0.32	3635	3635	3635	4690	2530	3610	3635.00	4.08	-9	3676	3642	3611	3577	3546	3627	3562	957	1080	1000	2670	5	1	95716791	3479	14.72	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3290	10.49	20230727	4800	-24.27	20230302	3085	17.83	20221013	0.69	N	027410	1000	957 억	3903304	N	N	4	N	N
34	20230825	160350	57	100.00	KOSPI	금융업	N	N	N	N		N	3610	-5	5	-0.14	149394980	41507	72.48	3645	3645	3580	4695	2535	3615	3599.27	4.08	-2041	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	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	0.69	N	027410	1000	957 억	3904728	N	N	4	N	N
35	20230825	150353	57	100.00	KOSPI	금융업	N	N	N	N		N	3610	-5	5	-0.14	141902620	39423	68.84	3645	3645	3580	4695	2535	3615	3599.49	4.08	-2228	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
36	20230825	140352	57	100.00	KOSPI	금융업	N	N	N	N		N	3585	-30	5	-0.83	124853700	34687	60.57	3645	3645	3580	4695	2535	3615	3599.44	4.08	-1424	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	5	1	95716791	3431	14.51	0.22	12	0.04	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
37	20230825	130351	57	100.00	KOSPI	금융업	N	N	N	N		N	3600	-15	5	-0.41	104467145	29005	50.65	3645	3645	3580	4695	2535	3615	3601.69	4.08	-1808	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
38	20230825	120352	57	100.00	KOSPI	금융업	N	N	N	N		N	3610	-5	5	-0.14	79548050	22086	38.57	3645	3645	3580	4695	2535	3615	3601.74	4.08	1157	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	5	1	95716791	3455	14.62	0.22	12	0.02	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
39	20230825	110351	57	100.00	KOSPI	금융업	N	N	N	N		N	3595	-20	5	-0.55	52505140	14576	25.45	3645	3645	3580	4695	2535	3615	3602.16	4.08	409	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	5	1	95716791	3441	14.55	0.22	12	0.02	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
40	20230825	100351	57	100.00	KOSPI	금융업	N	N	N	N		N	3580	-35	5	-0.97	36836095	10205	17.82	3645	3645	3580	4695	2535	3615	3609.61	4.08	456	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	5	1	95716791	3427	14.49	0.22	12	0.01	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
41	20230825	090353	57	100.00	KOSPI	금융업	N	N	N	N		N	3600	-15	5	-0.41	11895325	3271	5.71	3645	3645	3600	4695	2535	3615	3636.61	4.08	-1069	3681	3647	3596	3562	3511	3665	3580	957	1080	1000	2670	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	0.69	N	027410	1000	957 억	3904728	N	N	12	N	N
42	20230824	160348	57	100.00	KOSPI	금융업	N	N	N	N		N	3615	75	2	2.12	204836440	57157	92.93	3550	3630	3545	4600	2480	3540	3583.75	4.07	10700	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3460	14.64	0.22	12	0.06	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3290	9.88	20230727	4800	-24.69	20230302	3085	17.18	20221013	0.69	N	027410	1000	957 억	3900138	N	N	12	N	N
43	20230824	150347	57	100.00	KOSPI	금융업	N	N	N	N		N	3610	70	2	1.98	201801610	56316	91.57	3550	3630	3545	4600	2480	3540	3583.38	4.07	10046	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3455	14.62	0.22	12	0.06	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	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
44	20230824	140349	57	100.00	KOSPI	금융업	N	N	N	N		N	3610	70	2	1.98	197159195	55030	89.48	3550	3630	3545	4600	2480	3540	3582.76	4.07	9462	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3455	14.62	0.22	12	0.06	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	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
45	20230824	130350	57	100.00	KOSPI	금융업	N	N	N	N		N	3625	85	2	2.40	156120535	43690	71.04	3550	3625	3545	4600	2480	3540	3573.37	4.07	8793	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3470	14.68	0.22	12	0.05	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
46	20230824	120350	57	100.00	KOSPI	금융업	N	N	N	N		N	3605	65	2	1.84	151130980	42311	68.80	3550	3615	3545	4600	2480	3540	3571.91	4.07	8201	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3451	14.60	0.22	12	0.04	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	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
47	20230824	110350	57	100.00	KOSPI	금융업	N	N	N	N		N	3605	65	2	1.84	126750380	35556	57.81	3550	3615	3545	4600	2480	3540	3564.81	4.07	6026	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3451	14.60	0.22	12	0.04	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	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
48	20230824	100348	57	100.00	KOSPI	금융업	N	N	N	N		N	3565	25	2	0.71	99492465	27963	45.47	3550	3585	3545	4600	2480	3540	3558.00	4.07	5594	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	5	1	95716791	3412	14.43	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
49	20230824	090350	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	15	2	0.42	245175	69	0.11	3550	3555	3550	4600	2480	3540	3553.26	4.07	12	3600	3570	3550	3520	3500	3560	3510	957	1060	1000	2610	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	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3900138	N	N	13	N	N
50	20230823	160347	57	100.00	KOSPI	금융업	N	N	N	N		N	3540	-25	5	-0.70	217837540	61460	109.58	3570	3580	3530	4630	2500	3565	3544.38	4.07	9509	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3388	14.33	0.21	12	0.06	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	0.69	N	027410	1000	957 억	3892188	N	N	13	N	N
51	20230823	150348	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	-15	5	-0.42	190862180	53844	96.00	3570	3580	3530	4630	2500	3565	3544.73	4.07	8650	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3398	14.37	0.21	12	0.06	247.00	16529.00	4800	20230302	-26.04	3085	20221013	15.07	4800	-26.04	20230302	3290	7.90	20230727	4800	-26.04	20230302	3085	15.07	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
52	20230823	140350	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-10	5	-0.28	153201460	43224	77.06	3570	3580	3530	4630	2500	3565	3544.36	4.07	7326	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3403	14.39	0.22	12	0.05	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
53	20230823	130348	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-10	5	-0.28	139146595	39262	70.00	3570	3580	3530	4630	2500	3565	3544.05	4.07	6653	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3403	14.39	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
54	20230823	120350	57	100.00	KOSPI	금융업	N	N	N	N		N	3560	-5	5	-0.14	128170990	36171	64.49	3570	3580	3530	4630	2500	3565	3543.47	4.07	6656	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3408	14.41	0.22	12	0.04	247.00	16529.00	4800	20230302	-25.83	3085	20221013	15.40	4800	-25.83	20230302	3290	8.21	20230727	4800	-25.83	20230302	3085	15.40	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
55	20230823	110348	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-10	5	-0.28	115038150	32479	57.91	3570	3580	3530	4630	2500	3565	3541.92	4.07	6987	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3403	14.39	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
56	20230823	100347	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	-15	5	-0.42	92298295	26073	46.49	3570	3580	3530	4630	2500	3565	3540.00	4.07	6952	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3398	14.37	0.21	12	0.03	247.00	16529.00	4800	20230302	-26.04	3085	20221013	15.07	4800	-26.04	20230302	3290	7.90	20230727	4800	-26.04	20230302	3085	15.07	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
57	20230823	090352	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	-15	5	-0.42	1516940	426	0.76	3570	3580	3545	4630	2500	3565	3560.89	4.07	-118	3658	3611	3573	3526	3488	3592	3507	957	1065	1000	2630	5	1	95716791	3398	14.37	0.21	12	0.00	247.00	16529.00	4800	20230302	-26.04	3085	20221013	15.07	4800	-26.04	20230302	3290	7.90	20230727	4800	-26.04	20230302	3085	15.07	20221013	0.69	N	027410	1000	957 억	3892188	N	N	16	N	N
58	20230822	160345	57	100.00	KOSPI	금융업	N	N	N	N		N	3565	0	3	0.00	197687070	55514	211.34	3570	3620	3535	4630	2500	3565	3561.03	4.07	-9757	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3412	14.43	0.22	12	0.06	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.69	N	027410	1000	957 억	3893629	N	N	16	N	N
59	20230822	150345	57	100.00	KOSPI	금융업	N	N	N	N		N	3565	0	3	0.00	180928450	50814	193.44	3570	3620	3535	4630	2500	3565	3560.60	4.07	-7407	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3412	14.43	0.22	12	0.05	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
60	20230822	140349	57	100.00	KOSPI	금융업	N	N	N	N		N	3575	10	2	0.28	170698555	47943	182.51	3570	3620	3535	4630	2500	3565	3560.45	4.07	-7288	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3422	14.47	0.22	12	0.05	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	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
61	20230822	130346	57	100.00	KOSPI	금융업	N	N	N	N		N	3570	5	2	0.14	148654150	41762	158.98	3570	3620	3535	4630	2500	3565	3559.56	4.07	-7529	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3417	14.45	0.22	12	0.04	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	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
62	20230822	120340	57	100.00	KOSPI	금융업	N	N	N	N		N	3570	5	2	0.14	115544660	32528	123.83	3570	3575	3535	4630	2500	3565	3552.16	4.07	-6583	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3417	14.45	0.22	12	0.03	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	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
63	20230822	110345	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-10	5	-0.28	73058870	20598	78.41	3570	3575	3535	4630	2500	3565	3546.89	4.07	-7319	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3403	14.39	0.22	12	0.02	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
64	20230822	100344	57	100.00	KOSPI	금융업	N	N	N	N		N	3550	-15	5	-0.42	46165300	13025	49.59	3570	3575	3535	4630	2500	3565	3544.36	4.07	-4879	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	5	1	95716791	3398	14.37	0.21	12	0.01	247.00	16529.00	4800	20230302	-26.04	3085	20221013	15.07	4800	-26.04	20230302	3290	7.90	20230727	4800	-26.04	20230302	3085	15.07	20221013	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
65	20230822	090345	57	100.00	KOSPI	금융업	N	N	N	N		N	3555	-10	5	-0.28	3522470	988	3.76	3570	3575	3555	4630	2500	3565	3565.25	4.07	-867	3611	3587	3571	3547	3531	3600	3560	957	1065	1000	2630	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	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.69	N	027410	1000	957 억	3893629	N	N	29	N	N
66	20230821	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-5	5	-0.14	93075465	26095	34.56	3560	3595	3555	4640	2500	3570	3566.79	4.07	-3891	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3412	14.43	0.22	12	0.03	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.70	N	027410	1000	957 억	3896480	N	N	29	N	N
67	20230821	150346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	82667665	23169	30.68	3560	3595	3555	4640	2500	3570	3568.03	4.07	-3324	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3408	14.41	0.22	12	0.02	247.00	16529.00	4800	20230302	-25.83	3085	20221013	15.40	4800	-25.83	20230302	3290	8.21	20230727	4800	-25.83	20230302	3085	15.40	20221013	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
68	20230821	140348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-10	5	-0.28	54647405	15308	20.27	3560	3595	3555	4640	2500	3570	3569.86	4.07	-1306	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3408	14.41	0.22	12	0.02	247.00	16529.00	4800	20230302	-25.83	3085	20221013	15.40	4800	-25.83	20230302	3290	8.21	20230727	4800	-25.83	20230302	3085	15.40	20221013	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
69	20230821	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-5	5	-0.14	48493970	13580	17.98	3560	3595	3555	4640	2500	3570	3570.98	4.07	-940	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3412	14.43	0.22	12	0.01	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
70	20230821	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	0	3	0.00	36208250	10129	13.41	3560	3595	3560	4640	2500	3570	3574.71	4.07	-773	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3417	14.45	0.22	12	0.01	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	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
71	20230821	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	5	2	0.14	25242570	7054	9.34	3560	3595	3560	4640	2500	3570	3578.48	4.07	-764	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3422	14.47	0.22	12	0.01	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	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
72	20230821	100345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	5	2	0.14	15866400	4429	5.87	3560	3595	3560	4640	2500	3570	3582.39	4.07	-360	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3422	14.47	0.22	12	0.00	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	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
73	20230821	090351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	15	2	0.42	1616765	453	0.60	3560	3585	3560	4640	2500	3570	3569.02	4.07	-76	3693	3631	3588	3526	3483	3662	3557	957	1070	1000	2640	5	1	95716791	3431	14.51	0.22	12	0.00	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	0.70	N	027410	1000	957 억	3896480	N	N	35	N	N
74	20230818	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-35	5	-0.97	270641105	75509	110.70	3550	3650	3545	4685	2525	3605	3584.22	4.08	-14914	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3417	14.45	0.22	12	0.08	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	0.70	N	027410	1000	957 억	3904222	N	N	35	N	N
75	20230818	150342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3560	-45	5	-1.25	235194300	65555	96.10	3550	3650	3545	4685	2525	3605	3587.74	4.08	-10309	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3408	14.41	0.22	12	0.07	247.00	16529.00	4800	20230302	-25.83	3085	20221013	15.40	4800	-25.83	20230302	3290	8.21	20230727	4800	-25.83	20230302	3085	15.40	20221013	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
76	20230818	140346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3555	-50	5	-1.39	210921885	58737	86.11	3550	3650	3545	4685	2525	3605	3590.95	4.08	-9088	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3403	14.39	0.22	12	0.06	247.00	16529.00	4800	20230302	-25.94	3085	20221013	15.24	4800	-25.94	20230302	3290	8.05	20230727	4800	-25.94	20230302	3085	15.24	20221013	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
77	20230818	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3575	-30	5	-0.83	152953315	42438	62.21	3550	3650	3545	4685	2525	3605	3604.16	4.08	-9421	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3422	14.47	0.22	12	0.04	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	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
78	20230818	120353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-20	5	-0.55	136687305	37897	55.56	3550	3650	3545	4685	2525	3605	3606.81	4.08	-8431	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3431	14.51	0.22	12	0.04	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	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
79	20230818	110343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	25	2	0.69	81353220	22581	33.10	3550	3650	3545	4685	2525	3605	3602.73	4.08	-9673	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3475	14.70	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
80	20230818	100345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-15	5	-0.42	36848950	10298	15.10	3550	3610	3545	4685	2525	3605	3578.26	4.08	-4377	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.01	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	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
81	20230818	090345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3550	-55	5	-1.53	10005520	2817	4.13	3550	3605	3545	4685	2525	3605	3551.84	4.08	130	3675	3640	3610	3575	3545	3625	3560	957	1080	1000	2660	5	1	95716791	3398	14.37	0.21	12	0.00	247.00	16529.00	4800	20230302	-26.04	3085	20221013	15.07	4800	-26.04	20230302	3290	7.90	20230727	4800	-26.04	20230302	3085	15.07	20221013	0.70	N	027410	1000	957 억	3904222	N	N	209	N	N
82	20230817	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-50	5	-1.37	244479130	67876	58.00	3635	3645	3580	4750	2560	3655	3601.84	4.09	-12048	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3451	14.60	0.22	12	0.07	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	0.70	N	027410	1000	957 억	3918683	N	N	209	N	N
83	20230817	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-50	5	-1.37	238379530	66184	56.55	3635	3645	3580	4750	2560	3655	3601.77	4.09	-12139	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3451	14.60	0.22	12	0.07	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
84	20230817	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-65	5	-1.78	216594660	60131	51.38	3635	3645	3580	4750	2560	3655	3602.05	4.09	-10557	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3436	14.53	0.22	12	0.06	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
85	20230817	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-45	5	-1.23	193274935	53644	45.84	3635	3645	3580	4750	2560	3655	3602.92	4.09	-10124	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3455	14.62	0.22	12	0.06	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
86	20230817	120344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-60	5	-1.64	178327980	49485	42.28	3635	3645	3580	4750	2560	3655	3603.68	4.09	-10118	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3441	14.55	0.22	12	0.05	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
87	20230817	110344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-65	5	-1.78	147519595	40901	34.95	3635	3645	3580	4750	2560	3655	3606.75	4.09	-9259	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
88	20230817	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-50	5	-1.37	133989320	37138	31.73	3635	3645	3585	4750	2560	3655	3607.88	4.09	-7055	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3451	14.60	0.22	12	0.04	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	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
89	20230817	090343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-20	5	-0.55	14028915	3871	3.31	3635	3645	3605	4750	2560	3655	3624.11	4.09	811	3785	3720	3675	3610	3565	3697	3587	957	1095	1000	2700	5	1	95716791	3479	14.72	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3290	10.49	20230727	4800	-24.27	20230302	3085	17.83	20221013	0.70	N	027410	1000	957 억	3918683	N	N	36	N	N
90	20230816	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	-80	5	-2.14	429820730	116744	147.24	3735	3740	3630	4855	2615	3735	3681.81	4.07	20010	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3498	14.80	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.70	N	027410	1000	957 억	3898667	N	N	36	N	N
91	20230816	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	-85	5	-2.28	356917895	96748	122.02	3735	3740	3650	4855	2615	3735	3689.15	4.07	13076	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3494	14.78	0.22	12	0.10	247.00	16529.00	4800	20230302	-23.96	3085	20221013	18.31	4800	-23.96	20230302	3290	10.94	20230727	4800	-23.96	20230302	3085	18.31	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
92	20230816	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-60	5	-1.61	308810715	83627	105.48	3735	3740	3670	4855	2615	3735	3692.71	4.07	12247	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3518	14.88	0.22	12	0.09	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3290	11.70	20230727	4800	-23.44	20230302	3085	19.12	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
93	20230816	130344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-45	5	-1.20	209189310	56564	71.34	3735	3740	3675	4855	2615	3735	3698.28	4.07	4467	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3532	14.94	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
94	20230816	120349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-30	5	-0.80	130126280	35151	44.33	3735	3740	3675	4855	2615	3735	3701.92	4.07	-1670	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3546	15.00	0.22	12	0.04	247.00	16529.00	4800	20230302	-22.81	3085	20221013	20.10	4800	-22.81	20230302	3290	12.61	20230727	4800	-22.81	20230302	3085	20.10	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
95	20230816	110346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-45	5	-1.20	97252645	26290	33.16	3735	3740	3675	4855	2615	3735	3699.22	4.07	-2149	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3532	14.94	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
96	20230816	100342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-25	5	-0.67	67916785	18365	23.16	3735	3740	3675	4855	2615	3735	3698.16	4.07	-4693	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3551	15.02	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3290	12.77	20230727	4800	-22.71	20230302	3085	20.26	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
97	20230816	090341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-10	5	-0.27	7067410	1893	2.39	3735	3740	3725	4855	2615	3735	3733.44	4.07	-1118	3791	3762	3711	3682	3631	3777	3697	957	1120	1000	2760	5	1	95716791	3565	15.08	0.23	12	0.00	247.00	16529.00	4800	20230302	-22.40	3085	20221013	20.75	4800	-22.40	20230302	3290	13.22	20230727	4800	-22.40	20230302	3085	20.75	20221013	0.70	N	027410	1000	957 억	3898667	N	N	42	N	N
98	20230814	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	15	2	0.40	293756170	79134	84.75	3700	3740	3660	4835	2605	3720	3712.10	4.07	1296	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3575	15.12	0.23	12	0.08	247.00	16529.00	4800	20230302	-22.19	3085	20221013	21.07	4800	-22.19	20230302	3290	13.53	20230727	4800	-22.19	20230302	3085	21.07	20221013	0.69	N	027410	1000	957 억	3895436	N	N	42	N	N
99	20230814	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	0	3	0.00	282592810	76133	81.54	3700	3740	3660	4835	2605	3720	3711.83	4.07	1412	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3561	15.06	0.23	12	0.08	247.00	16529.00	4800	20230302	-22.50	3085	20221013	20.58	4800	-22.50	20230302	3290	13.07	20230727	4800	-22.50	20230302	3085	20.58	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
100	20230814	140340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	0	3	0.00	217747545	58699	62.87	3700	3740	3660	4835	2605	3720	3709.56	4.07	196	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	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	3290	13.07	20230727	4800	-22.50	20230302	3085	20.58	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
101	20230814	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	15	2	0.40	180561075	48724	52.18	3700	3740	3660	4835	2605	3720	3705.79	4.07	176	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3575	15.12	0.23	12	0.05	247.00	16529.00	4800	20230302	-22.19	3085	20221013	21.07	4800	-22.19	20230302	3290	13.53	20230727	4800	-22.19	20230302	3085	21.07	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
102	20230814	120338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3695	-25	5	-0.67	160966250	43460	46.55	3700	3735	3660	4835	2605	3720	3703.78	4.07	-1250	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3537	14.96	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.02	3085	20221013	19.77	4800	-23.02	20230302	3290	12.31	20230727	4800	-23.02	20230302	3085	19.77	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
103	20230814	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-10	5	-0.27	87586510	23627	25.30	3700	3735	3660	4835	2605	3720	3707.05	4.07	-3876	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3551	15.02	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.71	3085	20221013	20.26	4800	-22.71	20230302	3290	12.77	20230727	4800	-22.71	20230302	3085	20.26	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
104	20230814	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	62081370	16748	17.94	3700	3735	3660	4835	2605	3720	3706.79	4.07	-2019	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3542	14.98	0.22	12	0.02	247.00	16529.00	4800	20230302	-22.92	3085	20221013	19.94	4800	-22.92	20230302	3290	12.46	20230727	4800	-22.92	20230302	3085	19.94	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
105	20230814	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	11139385	3032	3.25	3700	3705	3660	4835	2605	3720	3673.94	4.07	-167	3833	3776	3703	3646	3573	3805	3675	957	1115	1000	2750	5	1	95716791	3542	14.98	0.22	12	0.00	247.00	16529.00	4800	20230302	-22.92	3085	20221013	19.94	4800	-22.92	20230302	3290	12.46	20230727	4800	-22.92	20230302	3085	19.94	20221013	0.69	N	027410	1000	957 억	3895436	N	N	54	N	N
106	20230811	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	95	2	2.62	345889265	93188	115.83	3630	3760	3630	4710	2540	3625	3711.74	4.06	2645	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3561	15.06	0.23	12	0.10	247.00	16529.00	4800	20230302	-22.50	3085	20221013	20.58	4800	-22.50	20230302	3290	13.07	20230727	4800	-22.50	20230302	3085	20.58	20221013	0.68	N	027410	1000	957 억	3890254	N	N	54	N	N
107	20230811	150336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	90	2	2.48	315828335	85116	105.80	3630	3760	3630	4710	2540	3625	3710.56	4.06	3690	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	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	3290	12.92	20230727	4800	-22.60	20230302	3085	20.42	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
108	20230811	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	90	2	2.48	295475195	79639	98.99	3630	3760	3630	4710	2540	3625	3710.18	4.06	4502	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	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	3290	12.92	20230727	4800	-22.60	20230302	3085	20.42	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
109	20230811	130335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	90	2	2.48	265326425	71537	88.92	3630	3760	3630	4710	2540	3625	3708.94	4.06	4560	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3556	15.04	0.22	12	0.07	247.00	16529.00	4800	20230302	-22.60	3085	20221013	20.42	4800	-22.60	20230302	3290	12.92	20230727	4800	-22.60	20230302	3085	20.42	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
110	20230811	120334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	75	2	2.07	224069300	60390	75.06	3630	3760	3630	4710	2540	3625	3710.37	4.06	6003	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3542	14.98	0.22	12	0.06	247.00	16529.00	4800	20230302	-22.92	3085	20221013	19.94	4800	-22.92	20230302	3290	12.46	20230727	4800	-22.92	20230302	3085	19.94	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
111	20230811	110332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	65	2	1.79	197730205	53273	66.22	3630	3760	3630	4710	2540	3625	3711.64	4.06	8029	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3532	14.94	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
112	20230811	100331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3755	130	2	3.59	132851695	35781	44.48	3630	3760	3630	4710	2540	3625	3712.91	4.06	5042	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3594	15.20	0.23	12	0.04	247.00	16529.00	4800	20230302	-21.77	3085	20221013	21.72	4800	-21.77	20230302	3290	14.13	20230727	4800	-21.77	20230302	3085	21.72	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
113	20230811	090335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	15	2	0.41	737220	203	0.25	3630	3650	3630	4710	2540	3625	3631.63	4.06	-99	3725	3675	3650	3600	3575	3662	3587	957	1085	1000	2680	5	1	95716791	3484	14.74	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.68	N	027410	1000	957 억	3890254	N	N	67	N	N
114	20230810	160333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-20	5	-0.55	291220735	79621	118.65	3645	3700	3625	4735	2555	3645	3657.59	4.05	-5887	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3470	14.68	0.22	12	0.08	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.68	N	027410	1000	957 억	3881303	N	N	67	N	N
115	20230810	150332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	10	2	0.27	237338525	64784	96.54	3645	3700	3630	4735	2555	3645	3663.54	4.05	-872	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3498	14.80	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
116	20230810	140332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	-5	5	-0.14	218139415	59529	88.71	3645	3700	3630	4735	2555	3645	3664.42	4.05	2010	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3484	14.74	0.22	12	0.06	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
117	20230810	130329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	25	2	0.69	138877685	37831	56.37	3645	3700	3630	4735	2555	3645	3671.00	4.05	300	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3513	14.86	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
118	20230810	120332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	35	2	0.96	124043475	33798	50.37	3645	3700	3630	4735	2555	3645	3670.14	4.05	2761	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3522	14.90	0.22	12	0.04	247.00	16529.00	4800	20230302	-23.33	3085	20221013	19.29	4800	-23.33	20230302	3290	11.85	20230727	4800	-23.33	20230302	3085	19.29	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
119	20230810	110334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	25	2	0.69	97220090	26510	39.50	3645	3700	3630	4735	2555	3645	3667.30	4.05	3523	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3513	14.86	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
120	20230810	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	35	2	0.96	78669075	21460	31.98	3645	3700	3630	4735	2555	3645	3665.85	4.05	3116	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	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	3290	11.85	20230727	4800	-23.33	20230302	3085	19.29	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
121	20230810	090334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-15	5	-0.41	4342155	1192	1.78	3645	3645	3630	4735	2555	3645	3642.75	4.05	-1048	3788	3716	3638	3566	3488	3752	3602	957	1090	1000	2690	5	1	95716791	3475	14.70	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.68	N	027410	1000	957 억	3881303	N	N	5	N	N
122	20230809	160331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	45	2	1.25	245002185	67035	118.35	3560	3710	3560	4680	2520	3600	3654.84	4.05	-1720	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	5	1	95716791	3489	14.76	0.22	12	0.07	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3290	10.79	20230727	4800	-24.06	20230302	3085	18.15	20221013	0.68	N	027410	1000	957 억	3878695	N	N	5	N	N
123	20230809	150329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	70	2	1.94	240602495	65831	116.23	3560	3710	3560	4680	2520	3600	3654.85	4.05	-1790	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	5	1	95716791	3513	14.86	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
124	20230809	140329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	75	2	2.08	225945335	61837	109.18	3560	3710	3560	4680	2520	3600	3653.89	4.05	-1829	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	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	3290	11.70	20230727	4800	-23.44	20230302	3085	19.12	20221013	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
125	20230809	130334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	90	2	2.50	202680050	55507	98.00	3560	3710	3560	4680	2520	3600	3651.43	4.05	-1317	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	5	1	95716791	3532	14.94	0.22	12	0.06	247.00	16529.00	4800	20230302	-23.12	3085	20221013	19.61	4800	-23.12	20230302	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
126	20230809	120333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	50	2	1.39	101822565	28073	49.56	3560	3655	3560	4680	2520	3600	3627.06	4.05	-4409	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	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	3290	10.94	20230727	4800	-23.96	20230302	3085	18.31	20221013	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
127	20230809	110332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	40	2	1.11	71280285	19680	34.75	3560	3655	3560	4680	2520	3600	3621.97	4.05	-3733	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	5	1	95716791	3484	14.74	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
128	20230809	100328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	10	2	0.28	16843070	4698	8.29	3560	3610	3560	4680	2520	3600	3585.16	4.05	-557	3670	3635	3605	3570	3540	3652	3587	957	1080	1000	2660	5	1	95716791	3455	14.62	0.22	12	0.00	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	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
129	20230809	090328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-5	5	-0.14	1199355	335	0.59	3560	3595	3560	4680	2520	3600	3580.16	4.05	-144	3670	3635	3605	3570	3540	3652	3587	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	0.68	N	027410	1000	957 억	3878695	N	N	109	N	N
130	20230808	160335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	5	2	0.14	203617650	56634	119.98	3595	3640	3575	4670	2520	3595	3595.30	4.07	-23104	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	5	1	95716791	3446	14.57	0.22	12	0.06	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	0.67	N	027410	1000	957 억	3894321	N	N	109	N	N
131	20230808	150331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-10	5	-0.28	175031400	48673	103.12	3595	3640	3575	4670	2520	3595	3596.07	4.07	-19597	3641	3617	3586	3562	3531	3630	3575	957	1075	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
132	20230808	140328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	0	3	0.00	150811675	41926	88.82	3595	3640	3575	4670	2520	3595	3597.09	4.07	-15770	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
133	20230808	130326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-10	5	-0.28	129478780	35993	76.25	3595	3640	3575	4670	2520	3595	3597.33	4.07	-13941	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	5	1	95716791	3431	14.51	0.22	12	0.04	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
134	20230808	120328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	0	3	0.00	121181840	33680	71.35	3595	3640	3575	4670	2520	3595	3598.04	4.07	-12607	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
135	20230808	110326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-5	5	-0.14	98238400	27273	57.78	3595	3640	3585	4670	2520	3595	3602.04	4.07	-8984	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.03	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
136	20230808	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	45	2	1.25	31220595	8649	18.32	3595	3640	3595	4670	2520	3595	3609.73	4.07	1123	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	5	1	95716791	3484	14.74	0.22	12	0.01	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
137	20230808	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	10	2	0.28	1334745	371	0.79	3595	3605	3595	4670	2520	3595	3597.70	4.07	183	3641	3617	3586	3562	3531	3630	3575	957	1075	1000	2660	5	1	95716791	3451	14.60	0.22	12	0.00	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	0.67	N	027410	1000	957 억	3894321	N	N	40	N	N
138	20230807	160328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	5	2	0.14	168512615	47107	52.43	3590	3610	3555	4665	2515	3590	3577.15	4.06	11245	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3441	14.55	0.22	12	0.05	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	0.67	N	027410	1000	957 억	3882229	N	N	40	N	N
139	20230807	150326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-5	5	-0.14	158120610	44213	49.21	3590	3610	3555	4665	2515	3590	3576.34	4.06	11671	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
140	20230807	140329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-10	5	-0.28	143475720	40116	44.65	3590	3610	3555	4665	2515	3590	3576.52	4.06	11848	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3427	14.49	0.22	12	0.04	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
141	20230807	130326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	0	3	0.00	126450660	35358	39.35	3590	3610	3555	4665	2515	3590	3576.30	4.06	12923	3690	3640	3610	3560	3530	3625	3545	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
142	20230807	120326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-10	5	-0.28	118139840	33036	36.77	3590	3610	3555	4665	2515	3590	3576.09	4.06	12710	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3427	14.49	0.22	12	0.03	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
143	20230807	110324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	0	3	0.00	80391440	22495	25.04	3590	3610	3555	4665	2515	3590	3573.75	4.06	5722	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3436	14.53	0.22	12	0.02	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
144	20230807	100327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	10	2	0.28	58943935	16502	18.37	3590	3610	3555	4665	2515	3590	3571.93	4.06	2636	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3446	14.57	0.22	12	0.02	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	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
145	20230807	090327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-25	5	-0.70	2961430	827	0.92	3590	3605	3565	4665	2515	3590	3580.93	4.06	-342	3690	3640	3610	3560	3530	3625	3545	957	1075	1000	2650	5	1	95716791	3412	14.43	0.22	12	0.00	247.00	16529.00	4800	20230302	-25.73	3085	20221013	15.56	4800	-25.73	20230302	3290	8.36	20230727	4800	-25.73	20230302	3085	15.56	20221013	0.67	N	027410	1000	957 억	3882229	N	N	4165	N	N
146	20230804	160324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-60	5	-1.64	322436600	89385	140.14	3650	3660	3580	4745	2555	3650	3607.28	4.06	-13297	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3436	14.53	0.22	12	0.09	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	0.67	N	027410	1000	957 억	3884571	N	N	4165	N	N
147	20230804	150326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-45	5	-1.23	302402990	83804	131.39	3650	3660	3580	4745	2555	3650	3608.46	4.06	-13442	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3451	14.60	0.22	12	0.09	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	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
148	20230804	140328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-60	5	-1.64	285444990	79085	123.99	3650	3660	3580	4745	2555	3650	3609.34	4.06	-10291	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3436	14.53	0.22	12	0.08	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	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
149	20230804	130324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-55	5	-1.51	257179390	71217	111.66	3650	3660	3580	4745	2555	3650	3611.21	4.06	-6654	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3441	14.55	0.22	12	0.07	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	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
150	20230804	120324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-40	5	-1.10	238517305	66020	103.51	3650	3660	3580	4745	2555	3650	3612.80	4.06	-3740	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3455	14.62	0.22	12	0.07	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	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
151	20230804	110325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-35	5	-0.96	92969850	25589	40.12	3650	3660	3610	4745	2555	3650	3633.20	4.06	-1260	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3460	14.64	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3290	9.88	20230727	4800	-24.69	20230302	3085	17.18	20221013	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
152	20230804	100321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	-10	5	-0.27	60641435	16684	26.16	3650	3660	3610	4745	2555	3650	3634.71	4.06	1544	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3484	14.74	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.17	3085	20221013	17.99	4800	-24.17	20230302	3290	10.64	20230727	4800	-24.17	20230302	3085	17.99	20221013	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
153	20230804	090322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	5	2	0.14	4776720	1309	2.05	3650	3655	3645	4745	2555	3650	3649.14	4.06	-214	3726	3687	3641	3602	3556	3707	3622	957	1095	1000	2700	5	1	95716791	3498	14.80	0.22	12	0.00	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.67	N	027410	1000	957 억	3884571	N	N	265	N	N
154	20230803	160322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	20	2	0.55	227933265	62741	68.89	3620	3680	3595	4715	2545	3630	3630.48	4.06	4031	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3494	14.78	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.96	3085	20221013	18.31	4800	-23.96	20230302	3290	10.94	20230727	4800	-23.96	20230302	3085	18.31	20221013	0.66	N	027410	1000	957 억	3881491	N	N	265	N	N
155	20230803	150324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	30	2	0.83	180288610	49694	54.57	3620	3680	3595	4715	2545	3630	3627.98	4.06	4050	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3503	14.82	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
156	20230803	140321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	35	2	0.96	162234250	44769	49.16	3620	3680	3595	4715	2545	3630	3623.81	4.06	4088	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3508	14.84	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.65	3085	20221013	18.80	4800	-23.65	20230302	3290	11.40	20230727	4800	-23.65	20230302	3085	18.80	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
157	20230803	130325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-5	5	-0.14	129048235	35682	39.18	3620	3655	3595	4715	2545	3630	3616.62	4.06	1171	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3470	14.68	0.22	12	0.04	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
158	20230803	120324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-10	5	-0.28	109162305	30177	33.14	3620	3655	3595	4715	2545	3630	3617.40	4.06	-635	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3465	14.66	0.22	12	0.03	247.00	16529.00	4800	20230302	-24.58	3085	20221013	17.34	4800	-24.58	20230302	3290	10.03	20230727	4800	-24.58	20230302	3085	17.34	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
159	20230803	110320	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-15	5	-0.41	64997655	17915	19.67	3620	3655	3605	4715	2545	3630	3628.11	4.06	-2776	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3460	14.64	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3290	9.88	20230727	4800	-24.69	20230302	3085	17.18	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
160	20230803	100321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	5	2	0.14	25000120	6900	7.58	3620	3650	3605	4715	2545	3630	3623.21	4.06	-285	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3479	14.72	0.22	12	0.01	247.00	16529.00	4800	20230302	-24.27	3085	20221013	17.83	4800	-24.27	20230302	3290	10.49	20230727	4800	-24.27	20230302	3085	17.83	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
161	20230803	090320	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-15	5	-0.41	5536820	1530	1.68	3620	3630	3610	4715	2545	3630	3618.84	4.06	-1148	3753	3691	3653	3591	3553	3672	3572	957	1085	1000	2680	5	1	95716791	3460	14.64	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.69	3085	20221013	17.18	4800	-24.69	20230302	3290	9.88	20230727	4800	-24.69	20230302	3085	17.18	20221013	0.66	N	027410	1000	957 억	3881491	N	N	4639	N	N
162	20230802	160322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-60	5	-1.63	333417680	90962	98.83	3690	3715	3615	4795	2585	3690	3665.46	4.07	-9064	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3475	14.70	0.22	12	0.10	247.00	16529.00	4800	20230302	-24.38	3085	20221013	17.67	4800	-24.38	20230302	3290	10.33	20230727	4800	-24.38	20230302	3085	17.67	20221013	0.66	N	027410	1000	957 억	3893982	N	N	4639	N	N
163	20230802	150325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-65	5	-1.76	316323775	86252	93.71	3690	3715	3615	4795	2585	3690	3667.44	4.07	-7728	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3470	14.68	0.22	12	0.09	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
164	20230802	140323	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	-45	5	-1.22	283729195	77276	83.96	3690	3715	3615	4795	2585	3690	3671.63	4.07	-6797	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3489	14.76	0.22	12	0.08	247.00	16529.00	4800	20230302	-24.06	3085	20221013	18.15	4800	-24.06	20230302	3290	10.79	20230727	4800	-24.06	20230302	3085	18.15	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
165	20230802	130322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-30	5	-0.81	231965670	63058	68.51	3690	3715	3655	4795	2585	3690	3678.61	4.07	296	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3503	14.82	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.75	3085	20221013	18.64	4800	-23.75	20230302	3290	11.25	20230727	4800	-23.75	20230302	3085	18.64	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
166	20230802	120319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	-15	5	-0.41	187323645	50884	55.29	3690	3715	3660	4795	2585	3690	3681.39	4.07	7756	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3518	14.88	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.44	3085	20221013	19.12	4800	-23.44	20230302	3290	11.70	20230727	4800	-23.44	20230302	3085	19.12	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
167	20230802	110317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-20	5	-0.54	175606475	47700	51.83	3690	3715	3660	4795	2585	3690	3681.48	4.07	9571	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	5	1	95716791	3513	14.86	0.22	12	0.05	247.00	16529.00	4800	20230302	-23.54	3085	20221013	18.96	4800	-23.54	20230302	3290	11.55	20230727	4800	-23.54	20230302	3085	18.96	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
168	20230802	100320	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-10	5	-0.27	104921940	28506	30.97	3690	3715	3660	4795	2585	3690	3680.70	4.07	7634	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	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	3290	11.85	20230727	4800	-23.33	20230302	3085	19.29	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
169	20230802	090319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	0	3	0.00	16232840	4431	4.81	3690	3695	3660	4795	2585	3690	3663.47	4.07	3590	3776	3732	3656	3612	3536	3755	3635	957	1105	1000	2730	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	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.66	N	027410	1000	957 억	3893982	N	N	39	N	N
170	20230801	160321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	95	2	2.64	327020970	89695	239.14	3595	3700	3580	4670	2520	3595	3645.90	4.07	-1053	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	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	3290	12.16	20230727	4800	-23.12	20230302	3085	19.61	20221013	0.66	N	027410	1000	957 억	3895438	N	N	39	N	N
171	20230801	150317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	80	2	2.23	268189910	73735	196.58	3595	3700	3580	4670	2520	3595	3637.21	4.07	361	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	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	3290	11.70	20230727	4800	-23.44	20230302	3085	19.12	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
172	20230801	140324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	30	2	0.83	165525260	45686	121.80	3595	3700	3580	4670	2520	3595	3623.11	4.07	2527	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3470	14.68	0.22	12	0.05	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
173	20230801	130318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	60	2	1.67	110712290	30604	81.59	3595	3700	3580	4670	2520	3595	3617.58	4.07	2860	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3498	14.80	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
174	20230801	120319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	60	2	1.67	101746590	28150	75.05	3595	3700	3580	4670	2520	3595	3614.44	4.07	3148	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3498	14.80	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
175	20230801	110317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	60	2	1.67	94462650	26154	69.73	3595	3700	3580	4670	2520	3595	3611.79	4.07	3600	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3498	14.80	0.22	12	0.03	247.00	16529.00	4800	20230302	-23.85	3085	20221013	18.48	4800	-23.85	20230302	3290	11.09	20230727	4800	-23.85	20230302	3085	18.48	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
176	20230801	100318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	30	2	0.83	61617105	17129	45.67	3595	3625	3580	4670	2520	3595	3597.24	4.07	3213	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3470	14.68	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.48	3085	20221013	17.50	4800	-24.48	20230302	3290	10.18	20230727	4800	-24.48	20230302	3085	17.50	20221013	0.66	N	027410	1000	957 억	3895438	N	N	31	N	N
177	20230801	090316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3590	-5	5	-0.14	1554180	433	1.15	3595	3595	3585	4670	2520	3595	3589.33	4.07	-266	3645	3620	3585	3560	3525	3602	3542	957	1075	1000	2660	5	1	95716791	3436	14.53	0.22	12	0.00	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	3895438	N	N	31	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History