KissMeData/034830/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-12	5	-0.95	771919146	616442	133.39	1265	1265	1247	1640	884	1262	1252.22	7.97	0	-104993	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3156	13.16	0.29	12	0.24	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	26666	N	N
3	20230731	150422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1254	-8	5	-0.63	701001533	559770	121.12	1265	1265	1247	1640	884	1262	1252.30	7.97	0	-99457	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3166	13.20	0.30	12	0.22	95.00	4239.00	1765	20220816	-28.95	1220	20230103	2.79	1478	-15.16	20230620	1220	2.79	20230103	1765	-28.95	20220816	1220	2.79	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
4	20230731	140421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	-11	5	-0.87	616105506	491957	106.45	1265	1265	1247	1640	884	1262	1252.36	7.97	0	-90882	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3159	13.17	0.30	12	0.19	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
5	20230731	130423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-10	5	-0.79	431910339	344528	74.55	1265	1265	1251	1640	884	1262	1253.63	7.97	0	-69222	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3161	13.18	0.30	12	0.14	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
6	20230731	120427	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1252	-10	5	-0.79	367728670	293247	63.45	1265	1265	1251	1640	884	1262	1253.99	7.97	0	-62191	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3161	13.18	0.30	12	0.12	95.00	4239.00	1765	20220816	-29.07	1220	20230103	2.62	1478	-15.29	20230620	1220	2.62	20230103	1765	-29.07	20220816	1220	2.62	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
7	20230731	110426	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	-9	5	-0.71	283721158	226165	48.94	1265	1265	1251	1640	884	1262	1254.49	7.97	0	-54859	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3164	13.19	0.30	12	0.09	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
8	20230731	100427	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1257	-5	5	-0.40	182897023	145738	31.53	1265	1265	1251	1640	884	1262	1254.97	7.97	0	-39688	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3174	13.23	0.30	12	0.06	95.00	4239.00	1765	20220816	-28.78	1220	20230103	3.03	1478	-14.95	20230620	1220	3.03	20230103	1765	-28.78	20220816	1220	3.03	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
9	20230731	090422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1265	3	2	0.24	565455	447	0.10	1265	1265	1265	1640	884	1262	1265.00	7.97	0	7	1286	1273	1255	1242	1224	1280	1249	2525	378	1000	930	1	1	252489230	3194	13.32	0.30	12	0.00	95.00	4239.00	1765	20220816	-28.33	1220	20230103	3.69	1478	-14.41	20230620	1220	3.69	20230103	1765	-28.33	20220816	1220	3.69	20230103	1.42	N	034830	1000	2524 억	20116909	N	N	93	N	N
10	20230728	160423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1262	9	2	0.72	577885634	460026	59.45	1237	1268	1237	1628	878	1253	1256.20	7.97	0	-2228	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3186	13.28	0.30	12	0.18	95.00	4239.00	1765	20220816	-28.50	1220	20230103	3.44	1478	-14.61	20230620	1220	3.44	20230103	1765	-28.50	20220816	1220	3.44	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	93	N	N
11	20230728	150422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1268	15	2	1.20	521391602	415287	53.67	1237	1268	1237	1628	878	1253	1255.50	7.97	0	3746	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3202	13.35	0.30	12	0.16	95.00	4239.00	1765	20220816	-28.16	1220	20230103	3.93	1478	-14.21	20230620	1220	3.93	20230103	1765	-28.16	20220816	1220	3.93	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
12	20230728	140421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1265	12	2	0.96	455703271	363396	46.96	1237	1265	1237	1628	878	1253	1254.01	7.97	0	5520	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3194	13.32	0.30	12	0.14	95.00	4239.00	1765	20220816	-28.33	1220	20230103	3.69	1478	-14.41	20230620	1220	3.69	20230103	1765	-28.33	20220816	1220	3.69	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
13	20230728	130422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	8	2	0.64	423372887	337791	43.66	1237	1265	1237	1628	878	1253	1253.36	7.97	0	6003	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3184	13.27	0.30	12	0.13	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
14	20230728	120419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1261	8	2	0.64	351578967	280842	36.30	1237	1265	1237	1628	878	1253	1251.87	7.97	0	2836	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3184	13.27	0.30	12	0.11	95.00	4239.00	1765	20220816	-28.56	1220	20230103	3.36	1478	-14.68	20230620	1220	3.36	20230103	1765	-28.56	20220816	1220	3.36	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
15	20230728	110423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1260	7	2	0.56	263517336	211019	27.27	1237	1261	1237	1628	878	1253	1248.78	7.97	0	7445	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3181	13.26	0.30	12	0.08	95.00	4239.00	1765	20220816	-28.61	1220	20230103	3.28	1478	-14.75	20230620	1220	3.28	20230103	1765	-28.61	20220816	1220	3.28	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
16	20230728	100420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-3	5	-0.24	121079634	97367	12.58	1237	1251	1237	1628	878	1253	1243.54	7.97	0	-261	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3156	13.16	0.29	12	0.04	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
17	20230728	090423	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-12	5	-0.96	48758703	39316	5.08	1237	1251	1237	1628	878	1253	1240.17	7.97	0	1652	1264	1258	1247	1241	1230	1261	1244	2525	375	1000	920	1	1	252489230	3133	13.06	0.29	12	0.02	95.00	4239.00	1765	20220816	-29.69	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1765	-29.69	20220816	1220	1.72	20230103	1.38	N	034830	1000	2524 억	20119307	N	N	641	N	N
18	20230727	160420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1253	8	2	0.64	958360931	769905	47.63	1237	1253	1236	1618	872	1245	1244.77	7.96	-308178	-28502	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3164	13.19	0.30	12	0.30	95.00	4239.00	1765	20220816	-29.01	1220	20230103	2.70	1478	-15.22	20230620	1220	2.70	20230103	1765	-29.01	20220816	1220	2.70	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	641	N	N
19	20230727	150421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1251	6	2	0.48	882695977	709496	43.89	1237	1252	1236	1618	872	1245	1244.12	7.96	-308178	-26021	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3159	13.17	0.30	12	0.28	95.00	4239.00	1765	20220816	-29.12	1220	20230103	2.54	1478	-15.36	20230620	1220	2.54	20230103	1765	-29.12	20220816	1220	2.54	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
20	20230727	140417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1242	-3	5	-0.24	673255451	541747	33.52	1237	1250	1236	1618	872	1245	1242.75	7.96	-308178	-70634	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3136	13.07	0.29	12	0.21	95.00	4239.00	1765	20220816	-29.63	1220	20230103	1.80	1478	-15.97	20230620	1220	1.80	20230103	1765	-29.63	20220816	1220	1.80	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
21	20230727	130420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-4	5	-0.32	573856603	461738	28.57	1237	1250	1236	1618	872	1245	1242.82	7.96	-308178	-69222	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3133	13.06	0.29	12	0.18	95.00	4239.00	1765	20220816	-29.69	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1765	-29.69	20220816	1220	1.72	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
22	20230727	120420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	-2	5	-0.16	475097175	382175	23.64	1237	1250	1236	1618	872	1245	1243.14	7.96	-308178	-56431	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3138	13.08	0.29	12	0.15	95.00	4239.00	1765	20220816	-29.58	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1765	-29.58	20220816	1220	1.89	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
23	20230727	110420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1244	-1	5	-0.08	383626960	308638	19.09	1237	1250	1236	1618	872	1245	1242.97	7.96	-308178	-44462	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3141	13.09	0.29	12	0.12	95.00	4239.00	1765	20220816	-29.52	1220	20230103	1.97	1478	-15.83	20230620	1220	1.97	20230103	1765	-29.52	20220816	1220	1.97	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
24	20230727	100419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1241	-4	5	-0.32	279775063	225106	13.93	1237	1250	1236	1618	872	1245	1242.86	7.96	-308178	-36050	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3133	13.06	0.29	12	0.09	95.00	4239.00	1765	20220816	-29.69	1220	20230103	1.72	1478	-16.04	20230620	1220	1.72	20230103	1765	-29.69	20220816	1220	1.72	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
25	20230727	090419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1240	-5	5	-0.40	18083968	14603	0.90	1237	1242	1237	1618	872	1245	1238.37	7.96	-308178	-1804	1291	1267	1244	1220	1197	1256	1209	2525	373	1000	920	1	1	252489230	3131	13.05	0.29	12	0.01	95.00	4239.00	1765	20220816	-29.75	1220	20230103	1.64	1478	-16.10	20230620	1220	1.64	20230103	1765	-29.75	20220816	1220	1.64	20230103	1.36	N	034830	1000	2524 억	20096675	N	N	90	N	N
26	20230726	160418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1245	-30	5	-2.35	1986056320	1613084	156.22	1268	1268	1221	1657	893	1275	1231.20	8.08	0	-373478	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3143	13.11	0.29	12	0.64	95.00	4239.00	1765	20220816	-29.46	1220	20230103	2.05	1478	-15.76	20230620	1220	2.05	20230103	1765	-29.46	20220816	1220	2.05	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	90	N	N
27	20230726	150420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1227	-48	5	-3.76	1772411006	1440501	139.51	1268	1268	1221	1657	893	1275	1230.41	8.08	0	-340179	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3098	12.92	0.29	12	0.57	95.00	4239.00	1765	20220816	-30.48	1220	20230103	0.57	1478	-16.98	20230620	1220	0.57	20230103	1765	-30.48	20220816	1220	0.57	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
28	20230726	140420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1222	-53	5	-4.16	1460407895	1185363	114.80	1268	1268	1221	1657	893	1275	1232.03	8.08	0	-312921	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3085	12.86	0.29	12	0.47	95.00	4239.00	1765	20220816	-30.76	1220	20230103	0.16	1478	-17.32	20230620	1220	0.16	20230103	1765	-30.76	20220816	1220	0.16	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
29	20230726	130416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1224	-51	5	-4.00	1187329729	962063	93.17	1268	1268	1221	1657	893	1275	1234.15	8.08	0	-249595	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3090	12.88	0.29	12	0.38	95.00	4239.00	1765	20220816	-30.65	1220	20230103	0.33	1478	-17.19	20230620	1220	0.33	20230103	1765	-30.65	20220816	1220	0.33	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
30	20230726	120418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1227	-48	5	-3.76	904724188	731304	70.82	1268	1268	1225	1657	893	1275	1237.13	8.08	0	-200725	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3098	12.92	0.29	12	0.29	95.00	4239.00	1765	20220816	-30.48	1220	20230103	0.57	1478	-16.98	20230620	1220	0.57	20230103	1765	-30.48	20220816	1220	0.57	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
31	20230726	110416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1231	-44	5	-3.45	683879461	551387	53.40	1268	1268	1228	1657	893	1275	1240.28	8.08	0	-175832	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3108	12.96	0.29	12	0.22	95.00	4239.00	1765	20220816	-30.25	1220	20230103	0.90	1478	-16.71	20230620	1220	0.90	20230103	1765	-30.25	20220816	1220	0.90	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
32	20230726	100420	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1237	-38	5	-2.98	408132612	327906	31.76	1268	1268	1237	1657	893	1275	1244.65	8.08	0	-134954	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3123	13.02	0.29	12	0.13	95.00	4239.00	1765	20220816	-29.92	1220	20230103	1.39	1478	-16.31	20230620	1220	1.39	20230103	1765	-29.92	20220816	1220	1.39	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
33	20230726	090414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-25	5	-1.96	30504537	24195	2.34	1268	1268	1250	1657	893	1275	1260.72	8.08	0	-12723	1304	1289	1265	1250	1226	1277	1238	2525	382	1000	940	1	1	252489230	3156	13.16	0.29	12	0.01	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.34	N	034830	1000	2524 억	20404853	N	N	20694	N	N
34	20230725	160415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1275	0	3	0.00	1291458807	1029736	141.50	1276	1280	1241	1657	893	1275	1254.15	8.17	0	-271005	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3219	13.42	0.30	12	0.41	95.00	4239.00	1765	20220816	-27.76	1220	20230103	4.51	1478	-13.73	20230620	1220	4.51	20230103	1765	-27.76	20220816	1220	4.51	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	20694	N	N
35	20230725	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1245	-30	5	-2.35	1122218328	895453	123.04	1276	1280	1241	1657	893	1275	1253.24	8.17	0	-246876	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3143	13.11	0.29	12	0.35	95.00	4239.00	1765	20220816	-29.46	1220	20230103	2.05	1478	-15.76	20230620	1220	2.05	20230103	1765	-29.46	20220816	1220	2.05	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
36	20230725	140412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1246	-29	5	-2.27	973777280	776160	106.65	1276	1280	1241	1657	893	1275	1254.61	8.17	0	-195242	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3146	13.12	0.29	12	0.31	95.00	4239.00	1765	20220816	-29.41	1220	20230103	2.13	1478	-15.70	20230620	1220	2.13	20230103	1765	-29.41	20220816	1220	2.13	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
37	20230725	130415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1245	-30	5	-2.35	919384813	732517	100.66	1276	1280	1241	1657	893	1275	1255.10	8.17	0	-169585	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3143	13.11	0.29	12	0.29	95.00	4239.00	1765	20220816	-29.46	1220	20230103	2.05	1478	-15.76	20230620	1220	2.05	20230103	1765	-29.46	20220816	1220	2.05	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
38	20230725	120414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1243	-32	5	-2.51	756880119	601950	82.71	1276	1280	1243	1657	893	1275	1257.38	8.17	0	-140400	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3138	13.08	0.29	12	0.24	95.00	4239.00	1765	20220816	-29.58	1220	20230103	1.89	1478	-15.90	20230620	1220	1.89	20230103	1765	-29.58	20220816	1220	1.89	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
39	20230725	110415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1250	-25	5	-1.96	558920260	443264	60.91	1276	1280	1249	1657	893	1275	1260.92	8.17	0	-108751	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3156	13.16	0.29	12	0.18	95.00	4239.00	1765	20220816	-29.18	1220	20230103	2.46	1478	-15.43	20230620	1220	2.46	20230103	1765	-29.18	20220816	1220	2.46	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
40	20230725	100413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1270	-5	5	-0.39	183254986	144258	19.82	1276	1280	1265	1657	893	1275	1270.33	8.17	0	-40683	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3207	13.37	0.30	12	0.06	95.00	4239.00	1765	20220816	-28.05	1220	20230103	4.10	1478	-14.07	20230620	1220	4.10	20230103	1765	-28.05	20220816	1220	4.10	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
41	20230725	090413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1276	1	2	0.08	8598500	6738	0.93	1276	1280	1275	1657	893	1275	1276.12	8.17	0	-2323	1313	1293	1284	1264	1255	1289	1260	2525	382	1000	940	1	1	252489230	3222	13.43	0.30	12	0.00	95.00	4239.00	1765	20220816	-27.71	1220	20230103	4.59	1478	-13.67	20230620	1220	4.59	20230103	1765	-27.71	20220816	1220	4.59	20230103	1.36	N	034830	1000	2524 억	20626741	N	N	136	N	N
42	20230724	160413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1275	-25	5	-1.92	932586547	727422	199.14	1304	1304	1275	1690	910	1300	1282.08	8.23	0	-159016	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3219	13.42	0.30	12	0.29	95.00	4239.00	1765	20220816	-27.76	1220	20230103	4.51	1478	-13.73	20230620	1220	4.51	20230103	1765	-27.76	20220816	1220	4.51	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	136	N	N
43	20230724	150411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1280	-20	5	-1.54	855368959	666928	182.57	1304	1304	1275	1690	910	1300	1282.55	8.23	0	-142031	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3232	13.47	0.30	12	0.26	95.00	4239.00	1765	20220816	-27.48	1220	20230103	4.92	1478	-13.40	20230620	1220	4.92	20230103	1765	-27.48	20220816	1220	4.92	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
44	20230724	140410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1278	-22	5	-1.69	820102383	639345	175.02	1304	1304	1275	1690	910	1300	1282.72	8.23	0	-125058	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3227	13.45	0.30	12	0.25	95.00	4239.00	1765	20220816	-27.59	1220	20230103	4.75	1478	-13.53	20230620	1220	4.75	20230103	1765	-27.59	20220816	1220	4.75	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
45	20230724	130412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1276	-24	5	-1.85	753964585	587533	160.84	1304	1304	1275	1690	910	1300	1283.27	8.23	0	-107891	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3222	13.43	0.30	12	0.23	95.00	4239.00	1765	20220816	-27.71	1220	20230103	4.59	1478	-13.67	20230620	1220	4.59	20230103	1765	-27.71	20220816	1220	4.59	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
46	20230724	120411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1280	-20	5	-1.54	608255414	473421	129.60	1304	1304	1275	1690	910	1300	1284.81	8.23	0	-93367	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3232	13.47	0.30	12	0.19	95.00	4239.00	1765	20220816	-27.48	1220	20230103	4.92	1478	-13.40	20230620	1220	4.92	20230103	1765	-27.48	20220816	1220	4.92	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
47	20230724	110415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1279	-21	5	-1.62	522161305	406088	111.17	1304	1304	1278	1690	910	1300	1285.83	8.23	0	-77834	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3229	13.46	0.30	12	0.16	95.00	4239.00	1765	20220816	-27.54	1220	20230103	4.84	1478	-13.46	20230620	1220	4.84	20230103	1765	-27.54	20220816	1220	4.84	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
48	20230724	100409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1282	-18	5	-1.38	355790342	276265	75.63	1304	1304	1282	1690	910	1300	1287.86	8.23	0	-57897	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3237	13.49	0.30	12	0.11	95.00	4239.00	1765	20220816	-27.37	1220	20230103	5.08	1478	-13.26	20230620	1220	5.08	20230103	1765	-27.37	20220816	1220	5.08	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
49	20230724	090412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1295	-5	5	-0.38	53551738	41201	11.28	1304	1304	1295	1690	910	1300	1299.77	8.23	0	-20404	1310	1304	1296	1290	1282	1308	1294	2525	390	1000	960	1	1	252489230	3270	13.63	0.31	12	0.02	95.00	4239.00	1765	20220816	-26.63	1220	20230103	6.15	1478	-12.38	20230620	1220	6.15	20230103	1765	-26.63	20220816	1220	6.15	20230103	1.36	N	034830	1000	2524 억	20781889	N	N	17311	N	N
50	20230721	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1300	2	2	0.15	453334389	349746	66.52	1296	1302	1288	1687	909	1298	1296.17	8.21	0	43777	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3282	13.68	0.31	12	0.14	95.00	4239.00	1765	20220816	-26.35	1220	20230103	6.56	1478	-12.04	20230620	1220	6.56	20230103	1765	-26.35	20220816	1220	6.56	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	17311	N	N
51	20230721	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1299	1	2	0.08	381367406	294370	55.99	1296	1299	1288	1687	909	1298	1295.54	8.21	0	38972	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3280	13.67	0.31	12	0.12	95.00	4239.00	1765	20220816	-26.40	1220	20230103	6.48	1478	-12.11	20230620	1220	6.48	20230103	1765	-26.40	20220816	1220	6.48	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
52	20230721	140409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1296	-2	5	-0.15	293943249	226985	43.17	1296	1299	1288	1687	909	1298	1294.99	8.21	0	23688	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3272	13.64	0.31	12	0.09	95.00	4239.00	1765	20220816	-26.57	1220	20230103	6.23	1478	-12.31	20230620	1220	6.23	20230103	1765	-26.57	20220816	1220	6.23	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
53	20230721	130409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1296	-2	5	-0.15	198463670	153319	29.16	1296	1299	1288	1687	909	1298	1294.45	8.21	0	18985	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3272	13.64	0.31	12	0.06	95.00	4239.00	1765	20220816	-26.57	1220	20230103	6.23	1478	-12.31	20230620	1220	6.23	20230103	1765	-26.57	20220816	1220	6.23	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
54	20230721	120413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	0	3	0.00	163458334	126342	24.03	1296	1299	1288	1687	909	1298	1293.78	8.21	0	9982	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3277	13.66	0.31	12	0.05	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
55	20230721	110411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1299	1	2	0.08	113925593	88144	16.77	1296	1299	1288	1687	909	1298	1292.49	8.21	0	8970	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3280	13.67	0.31	12	0.03	95.00	4239.00	1765	20220816	-26.40	1220	20230103	6.48	1478	-12.11	20230620	1220	6.48	20230103	1765	-26.40	20220816	1220	6.48	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
56	20230721	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1291	-7	5	-0.54	60665873	47005	8.94	1296	1296	1288	1687	909	1298	1290.63	8.21	0	-3968	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3260	13.59	0.30	12	0.02	95.00	4239.00	1765	20220816	-26.86	1220	20230103	5.82	1478	-12.65	20230620	1220	5.82	20230103	1765	-26.86	20220816	1220	5.82	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
57	20230721	090411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1289	-9	5	-0.69	19064928	14765	2.81	1296	1296	1289	1687	909	1298	1291.22	8.21	0	-3688	1304	1301	1295	1292	1286	1302	1293	2525	389	1000	960	1	1	252489230	3255	13.57	0.30	12	0.01	95.00	4239.00	1765	20220816	-26.97	1220	20230103	5.66	1478	-12.79	20230620	1220	5.66	20230103	1765	-26.97	20220816	1220	5.66	20230103	1.37	N	034830	1000	2524 억	20737865	N	N	195	N	N
58	20230720	160410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	0	3	0.00	672617763	520773	81.85	1298	1298	1289	1687	909	1298	1291.56	8.21	0	-26660	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3277	13.66	0.31	12	0.21	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	195	N	N
59	20230720	150408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1291	-7	5	-0.54	583903738	452175	71.07	1298	1298	1289	1687	909	1298	1291.32	8.21	0	-25411	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3260	13.59	0.30	12	0.18	95.00	4239.00	1765	20220816	-26.86	1220	20230103	5.82	1478	-12.65	20230620	1220	5.82	20230103	1765	-26.86	20220816	1220	5.82	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
60	20230720	140407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1290	-8	5	-0.62	427644465	331186	52.06	1298	1298	1289	1687	909	1298	1291.25	8.21	0	-20020	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3257	13.58	0.30	12	0.13	95.00	4239.00	1765	20220816	-26.91	1220	20230103	5.74	1478	-12.72	20230620	1220	5.74	20230103	1765	-26.91	20220816	1220	5.74	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
61	20230720	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1295	-3	5	-0.23	333093189	257946	40.54	1298	1298	1289	1687	909	1298	1291.33	8.21	0	-15142	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3270	13.63	0.31	12	0.10	95.00	4239.00	1765	20220816	-26.63	1220	20230103	6.15	1478	-12.38	20230620	1220	6.15	20230103	1765	-26.63	20220816	1220	6.15	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
62	20230720	120411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1290	-8	5	-0.62	250091199	193633	30.43	1298	1298	1289	1687	909	1298	1291.57	8.21	0	-8174	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3257	13.58	0.30	12	0.08	95.00	4239.00	1765	20220816	-26.91	1220	20230103	5.74	1478	-12.72	20230620	1220	5.74	20230103	1765	-26.91	20220816	1220	5.74	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
63	20230720	110409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1292	-6	5	-0.46	132559764	102575	16.12	1298	1298	1289	1687	909	1298	1292.32	8.21	0	9930	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3262	13.60	0.30	12	0.04	95.00	4239.00	1765	20220816	-26.80	1220	20230103	5.90	1478	-12.58	20230620	1220	5.90	20230103	1765	-26.80	20220816	1220	5.90	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
64	20230720	100406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1294	-4	5	-0.31	94960660	73514	11.55	1298	1298	1289	1687	909	1298	1291.73	8.21	0	3993	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3267	13.62	0.31	12	0.03	95.00	4239.00	1765	20220816	-26.69	1220	20230103	6.07	1478	-12.45	20230620	1220	6.07	20230103	1765	-26.69	20220816	1220	6.07	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
65	20230720	090405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1295	-3	5	-0.23	8526185	6579	1.03	1298	1298	1295	1687	909	1298	1295.97	8.21	0	-966	1306	1301	1294	1289	1282	1298	1286	2525	389	1000	960	1	1	252489230	3270	13.63	0.31	12	0.00	95.00	4239.00	1765	20220816	-26.63	1220	20230103	6.15	1478	-12.38	20230620	1220	6.15	20230103	1765	-26.63	20220816	1220	6.15	20230103	1.36	N	034830	1000	2524 억	20736539	N	N	551	N	N
66	20230719	160415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	-2	5	-0.15	816747989	632193	56.94	1299	1299	1287	1690	910	1300	1291.90	8.21	0	-5698	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3277	13.66	0.31	12	0.25	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	551	N	N
67	20230719	150412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1293	-7	5	-0.54	722929442	559836	50.42	1299	1299	1287	1690	910	1300	1291.32	8.21	0	-12425	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3265	13.61	0.31	12	0.22	95.00	4239.00	1765	20220816	-26.74	1220	20230103	5.98	1478	-12.52	20230620	1220	5.98	20230103	1765	-26.74	20220816	1220	5.98	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
68	20230719	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1289	-11	5	-0.85	599934322	464670	41.85	1299	1299	1287	1690	910	1300	1291.10	8.21	0	-15611	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3255	13.57	0.30	12	0.18	95.00	4239.00	1765	20220816	-26.97	1220	20230103	5.66	1478	-12.79	20230620	1220	5.66	20230103	1765	-26.97	20220816	1220	5.66	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
69	20230719	130409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1288	-12	5	-0.92	520117882	402725	36.27	1299	1299	1288	1690	910	1300	1291.50	8.21	0	-19063	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3252	13.56	0.30	12	0.16	95.00	4239.00	1765	20220816	-27.03	1220	20230103	5.57	1478	-12.86	20230620	1220	5.57	20230103	1765	-27.03	20220816	1220	5.57	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
70	20230719	120412	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1290	-10	5	-0.77	440559847	340978	30.71	1299	1299	1288	1690	910	1300	1292.05	8.21	0	-18538	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3257	13.58	0.30	12	0.14	95.00	4239.00	1765	20220816	-26.91	1220	20230103	5.74	1478	-12.72	20230620	1220	5.74	20230103	1765	-26.91	20220816	1220	5.74	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
71	20230719	110413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1296	-4	5	-0.31	329659191	254986	22.97	1299	1299	1290	1690	910	1300	1292.85	8.21	0	-8833	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3272	13.64	0.31	12	0.10	95.00	4239.00	1765	20220816	-26.57	1220	20230103	6.23	1478	-12.31	20230620	1220	6.23	20230103	1765	-26.57	20220816	1220	6.23	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
72	20230719	100411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1291	-9	5	-0.69	217980134	168553	15.18	1299	1299	1290	1690	910	1300	1293.24	8.21	0	-7927	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3260	13.59	0.30	12	0.07	95.00	4239.00	1765	20220816	-26.86	1220	20230103	5.82	1478	-12.65	20230620	1220	5.82	20230103	1765	-26.86	20220816	1220	5.82	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
73	20230719	090411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1296	-4	5	-0.31	26972146	20788	1.87	1299	1299	1294	1690	910	1300	1297.49	8.21	0	-2395	1319	1309	1298	1288	1277	1304	1283	2525	390	1000	960	1	1	252489230	3272	13.64	0.31	12	0.01	95.00	4239.00	1765	20220816	-26.57	1220	20230103	6.23	1478	-12.31	20230620	1220	6.23	20230103	1765	-26.57	20220816	1220	6.23	20230103	1.34	N	034830	1000	2524 억	20741944	N	N	1	N	N
74	20230718	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1300	-5	5	-0.38	1428080538	1104742	84.79	1304	1308	1287	1696	914	1305	1292.68	8.23	0	-27962	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3282	13.68	0.31	12	0.44	95.00	4239.00	1765	20220816	-26.35	1220	20230103	6.56	1478	-12.04	20230620	1220	6.56	20230103	1765	-26.35	20220816	1220	6.56	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	1	N	N
75	20230718	150410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1290	-15	5	-1.15	1337070306	1034412	79.39	1304	1308	1287	1696	914	1305	1292.59	8.23	0	-31514	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3257	13.58	0.30	12	0.41	95.00	4239.00	1765	20220816	-26.91	1220	20230103	5.74	1478	-12.72	20230620	1220	5.74	20230103	1765	-26.91	20220816	1220	5.74	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
76	20230718	140408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1288	-17	5	-1.30	1142764628	883742	67.83	1304	1308	1287	1696	914	1305	1293.10	8.23	0	-48652	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3252	13.56	0.30	12	0.35	95.00	4239.00	1765	20220816	-27.03	1220	20230103	5.57	1478	-12.86	20230620	1220	5.57	20230103	1765	-27.03	20220816	1220	5.57	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
77	20230718	130408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1289	-16	5	-1.23	995076531	769100	59.03	1304	1308	1288	1696	914	1305	1293.82	8.23	0	-56984	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3255	13.57	0.30	12	0.30	95.00	4239.00	1765	20220816	-26.97	1220	20230103	5.66	1478	-12.79	20230620	1220	5.66	20230103	1765	-26.97	20220816	1220	5.66	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
78	20230718	120410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1289	-16	5	-1.23	844403321	652164	50.05	1304	1308	1288	1696	914	1305	1294.77	8.23	0	-66253	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3255	13.57	0.30	12	0.26	95.00	4239.00	1765	20220816	-26.97	1220	20230103	5.66	1478	-12.79	20230620	1220	5.66	20230103	1765	-26.97	20220816	1220	5.66	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
79	20230718	110411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1291	-14	5	-1.07	628957436	485111	37.23	1304	1308	1290	1696	914	1305	1296.52	8.23	0	-62579	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3260	13.59	0.30	12	0.19	95.00	4239.00	1765	20220816	-26.86	1220	20230103	5.82	1478	-12.65	20230620	1220	5.82	20230103	1765	-26.86	20220816	1220	5.82	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
80	20230718	100407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1292	-13	5	-1.00	405525932	312124	23.96	1304	1308	1291	1696	914	1305	1299.25	8.23	0	-63584	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3262	13.60	0.30	12	0.12	95.00	4239.00	1765	20220816	-26.80	1220	20230103	5.90	1478	-12.58	20230620	1220	5.90	20230103	1765	-26.80	20220816	1220	5.90	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
81	20230718	090408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1303	-2	5	-0.15	11490975	8818	0.68	1304	1304	1302	1696	914	1305	1303.13	8.23	0	2368	1318	1311	1304	1297	1290	1308	1294	2525	391	1000	960	1	1	252489230	3290	13.72	0.31	12	0.00	95.00	4239.00	1765	20220816	-26.18	1220	20230103	6.80	1478	-11.84	20230620	1220	6.80	20230103	1765	-26.18	20220816	1220	6.80	20230103	1.31	N	034830	1000	2524 억	20768985	N	N	693	N	N
82	20230717	160409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1305	-5	5	-0.38	1677489488	1290175	104.58	1310	1311	1297	1703	917	1310	1300.19	8.22	0	4116	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3295	13.74	0.31	12	0.51	95.00	4239.00	1765	20220816	-26.06	1220	20230103	6.97	1478	-11.71	20230620	1220	6.97	20230103	1765	-26.06	20220816	1220	6.97	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	693	N	N
83	20230717	150406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1299	-11	5	-0.84	1558155292	1198444	97.14	1310	1311	1297	1703	917	1310	1300.14	8.22	0	-6525	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3280	13.67	0.31	12	0.47	95.00	4239.00	1765	20220816	-26.40	1220	20230103	6.48	1478	-12.11	20230620	1220	6.48	20230103	1765	-26.40	20220816	1220	6.48	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
84	20230717	140408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	-12	5	-0.92	1295581954	996187	80.75	1310	1311	1297	1703	917	1310	1300.53	8.22	0	-38907	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3277	13.66	0.31	12	0.39	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
85	20230717	130405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1299	-11	5	-0.84	1073375845	824994	66.87	1310	1311	1297	1703	917	1310	1301.06	8.22	0	-47546	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3280	13.67	0.31	12	0.33	95.00	4239.00	1765	20220816	-26.40	1220	20230103	6.48	1478	-12.11	20230620	1220	6.48	20230103	1765	-26.40	20220816	1220	6.48	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
86	20230717	120410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1299	-11	5	-0.84	820462209	630130	51.08	1310	1311	1298	1703	917	1310	1302.04	8.22	0	-49810	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3280	13.67	0.31	12	0.25	95.00	4239.00	1765	20220816	-26.40	1220	20230103	6.48	1478	-12.11	20230620	1220	6.48	20230103	1765	-26.40	20220816	1220	6.48	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
87	20230717	110405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-9	5	-0.69	527432503	404767	32.81	1310	1311	1300	1703	917	1310	1303.03	8.22	0	-27518	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3285	13.69	0.31	12	0.16	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
88	20230717	100406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-9	5	-0.69	314239004	241057	19.54	1310	1311	1300	1703	917	1310	1303.56	8.22	0	-36339	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3285	13.69	0.31	12	0.10	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
89	20230717	090405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1309	-1	5	-0.08	37951606	29015	2.35	1310	1311	1305	1703	917	1310	1307.93	8.22	0	-7227	1326	1318	1307	1299	1288	1312	1293	2525	393	1000	960	1	1	252489230	3305	13.78	0.31	12	0.01	95.00	4239.00	1765	20220816	-25.84	1220	20230103	7.30	1478	-11.43	20230620	1220	7.30	20230103	1765	-25.84	20220816	1220	7.30	20230103	1.26	N	034830	1000	2524 억	20747298	N	N	154	N	N
90	20230714	160405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1310	3	2	0.23	1599412216	1229333	128.79	1312	1315	1296	1699	915	1307	1301.02	8.19	0	21085	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3308	13.79	0.31	12	0.49	95.00	4239.00	1765	20220816	-25.78	1220	20230103	7.38	1478	-11.37	20230620	1220	7.38	20230103	1765	-25.78	20220816	1220	7.38	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	154	N	N
91	20230714	150406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1300	-7	5	-0.54	1497616898	1151310	120.62	1312	1315	1296	1699	915	1307	1300.79	8.19	0	13736	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3282	13.68	0.31	12	0.46	95.00	4239.00	1765	20220816	-26.35	1220	20230103	6.56	1478	-12.04	20230620	1220	6.56	20230103	1765	-26.35	20220816	1220	6.56	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
92	20230714	140408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	-9	5	-0.69	1227739273	943599	98.86	1312	1315	1296	1699	915	1307	1301.12	8.19	0	-6967	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3277	13.66	0.31	12	0.37	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
93	20230714	130404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1297	-10	5	-0.77	984581809	756293	79.23	1312	1315	1296	1699	915	1307	1301.85	8.19	0	-36611	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3275	13.65	0.31	12	0.30	95.00	4239.00	1765	20220816	-26.52	1220	20230103	6.31	1478	-12.25	20230620	1220	6.31	20230103	1765	-26.52	20220816	1220	6.31	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
94	20230714	120404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-6	5	-0.46	693508976	532145	55.75	1312	1315	1300	1699	915	1307	1303.23	8.19	0	-65507	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3285	13.69	0.31	12	0.21	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
95	20230714	110406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-6	5	-0.46	442617998	339316	35.55	1312	1315	1300	1699	915	1307	1304.44	8.19	0	-70872	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3285	13.69	0.31	12	0.13	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
96	20230714	100408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1305	-2	5	-0.15	208812476	159769	16.74	1312	1315	1303	1699	915	1307	1306.96	8.19	0	-57569	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3295	13.74	0.31	12	0.06	95.00	4239.00	1765	20220816	-26.06	1220	20230103	6.97	1478	-11.71	20230620	1220	6.97	20230103	1765	-26.06	20220816	1220	6.97	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
97	20230714	090406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1311	4	2	0.31	9068991	6912	0.72	1312	1315	1310	1699	915	1307	1312.22	8.19	0	-1224	1336	1321	1314	1299	1292	1318	1296	2525	392	1000	960	1	1	252489230	3310	13.80	0.31	12	0.00	95.00	4239.00	1765	20220816	-25.72	1220	20230103	7.46	1478	-11.30	20230620	1220	7.46	20230103	1765	-25.72	20220816	1220	7.46	20230103	1.22	N	034830	1000	2524 억	20672828	N	N	3927	N	N
98	20230713	160405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1307	-11	5	-0.83	1237754756	941553	163.64	1322	1329	1307	1713	923	1318	1314.60	8.16	0	-39902	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3300	13.76	0.31	12	0.37	95.00	4239.00	1765	20220816	-25.95	1220	20230103	7.13	1478	-11.57	20230620	1220	7.13	20230103	1765	-25.95	20220816	1220	7.13	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	3927	N	N
99	20230713	150401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1312	-6	5	-0.46	1038494293	789298	137.18	1322	1329	1310	1713	923	1318	1315.72	8.16	0	54387	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3313	13.81	0.31	12	0.31	95.00	4239.00	1765	20220816	-25.67	1220	20230103	7.54	1478	-11.23	20230620	1220	7.54	20230103	1765	-25.67	20220816	1220	7.54	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
100	20230713	140400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1311	-7	5	-0.53	804230733	610637	106.13	1322	1329	1310	1713	923	1318	1317.04	8.16	0	25998	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3310	13.80	0.31	12	0.24	95.00	4239.00	1765	20220816	-25.72	1220	20230103	7.46	1478	-11.30	20230620	1220	7.46	20230103	1765	-25.72	20220816	1220	7.46	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
101	20230713	130403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1317	-1	5	-0.08	568941685	431209	74.94	1322	1329	1313	1713	923	1318	1319.41	8.16	0	13101	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3325	13.86	0.31	12	0.17	95.00	4239.00	1765	20220816	-25.38	1220	20230103	7.95	1478	-10.89	20230620	1220	7.95	20230103	1765	-25.38	20220816	1220	7.95	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
102	20230713	120359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1320	2	2	0.15	471621866	357194	62.08	1322	1329	1313	1713	923	1318	1320.35	8.16	0	-663	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3333	13.89	0.31	12	0.14	95.00	4239.00	1765	20220816	-25.21	1220	20230103	8.20	1478	-10.69	20230620	1220	8.20	20230103	1765	-25.21	20220816	1220	8.20	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
103	20230713	110403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1320	2	2	0.15	319058862	241387	41.95	1322	1328	1317	1713	923	1318	1321.77	8.16	0	959	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3333	13.89	0.31	12	0.10	95.00	4239.00	1765	20220816	-25.21	1220	20230103	8.20	1478	-10.69	20230620	1220	8.20	20230103	1765	-25.21	20220816	1220	8.20	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
104	20230713	100402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1320	2	2	0.15	184272981	139135	24.18	1322	1328	1319	1713	923	1318	1324.42	8.16	0	2892	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3333	13.89	0.31	12	0.06	95.00	4239.00	1765	20220816	-25.21	1220	20230103	8.20	1478	-10.69	20230620	1220	8.20	20230103	1765	-25.21	20220816	1220	8.20	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
105	20230713	090330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1325	7	2	0.53	6771050	5118	0.89	1322	1325	1321	1713	923	1318	1322.99	8.16	0	-249	1328	1323	1315	1310	1302	1325	1312	2525	395	1000	970	1	1	252489230	3345	13.95	0.31	12	0.00	95.00	4239.00	1765	20220816	-24.93	1220	20230103	8.61	1478	-10.35	20230620	1220	8.61	20230103	1765	-24.93	20220816	1220	8.61	20230103	1.22	N	034830	1000	2524 억	20607763	N	N	294	N	N
106	20230712	160359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1318	-2	5	-0.15	752821224	574172	85.87	1314	1320	1307	1716	924	1320	1311.14	8.18	0	-34724	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3328	13.87	0.31	12	0.23	95.00	4239.00	1765	20220816	-25.33	1220	20230103	8.03	1478	-10.83	20230620	1220	8.03	20230103	1765	-25.33	20220816	1220	8.03	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	294	N	N
107	20230712	150359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1309	-11	5	-0.83	688597102	525301	78.56	1314	1320	1307	1716	924	1320	1310.86	8.18	0	-38646	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3305	13.78	0.31	12	0.21	95.00	4239.00	1765	20220816	-25.84	1220	20230103	7.30	1478	-11.43	20230620	1220	7.30	20230103	1765	-25.84	20220816	1220	7.30	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
108	20230712	140357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1308	-12	5	-0.91	581298795	443359	66.31	1314	1320	1307	1716	924	1320	1311.12	8.18	0	-53537	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3303	13.77	0.31	12	0.18	95.00	4239.00	1765	20220816	-25.89	1220	20230103	7.21	1478	-11.50	20230620	1220	7.21	20230103	1765	-25.89	20220816	1220	7.21	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
109	20230712	130359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1308	-12	5	-0.91	471131559	359166	53.72	1314	1320	1307	1716	924	1320	1311.74	8.18	0	-51739	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3303	13.77	0.31	12	0.14	95.00	4239.00	1765	20220816	-25.89	1220	20230103	7.21	1478	-11.50	20230620	1220	7.21	20230103	1765	-25.89	20220816	1220	7.21	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
110	20230712	120400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1311	-9	5	-0.68	368810423	280959	42.02	1314	1320	1307	1716	924	1320	1312.68	8.18	0	-47887	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3310	13.80	0.31	12	0.11	95.00	4239.00	1765	20220816	-25.72	1220	20230103	7.46	1478	-11.30	20230620	1220	7.46	20230103	1765	-25.72	20220816	1220	7.46	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
111	20230712	110358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1311	-9	5	-0.68	237526316	180692	27.02	1314	1320	1311	1716	924	1320	1314.54	8.18	0	-24808	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3310	13.80	0.31	12	0.07	95.00	4239.00	1765	20220816	-25.72	1220	20230103	7.46	1478	-11.30	20230620	1220	7.46	20230103	1765	-25.72	20220816	1220	7.46	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
112	20230712	100401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1316	-4	5	-0.30	137082536	104197	15.58	1314	1320	1313	1716	924	1320	1315.61	8.18	0	-10446	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3323	13.85	0.31	12	0.04	95.00	4239.00	1765	20220816	-25.44	1220	20230103	7.87	1478	-10.96	20230620	1220	7.87	20230103	1765	-25.44	20220816	1220	7.87	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
113	20230712	090359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1318	-2	5	-0.15	26616460	20245	3.03	1314	1319	1314	1716	924	1320	1314.72	8.18	0	3634	1331	1325	1315	1309	1299	1320	1304	2525	396	1000	970	1	1	252489230	3328	13.87	0.31	12	0.01	95.00	4239.00	1765	20220816	-25.33	1220	20230103	8.03	1478	-10.83	20230620	1220	8.03	20230103	1765	-25.33	20220816	1220	8.03	20230103	1.21	N	034830	1000	2524 억	20642527	N	N	91	N	N
114	20230711	160354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1320	0	3	0.00	849643395	647788	107.26	1321	1321	1305	1716	924	1320	1311.56	8.17	0	-14402	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3333	13.89	0.31	12	0.26	95.00	4239.00	1765	20220816	-25.21	1220	20230103	8.20	1478	-10.69	20230620	1220	8.20	20230103	1765	-25.21	20220816	1220	8.20	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	91	N	N
115	20230711	150354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1309	-11	5	-0.83	782834355	597071	98.86	1321	1321	1305	1716	924	1320	1311.12	8.17	0	-19144	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3305	13.78	0.31	12	0.24	95.00	4239.00	1765	20220816	-25.84	1220	20230103	7.30	1478	-11.43	20230620	1220	7.30	20230103	1765	-25.84	20220816	1220	7.30	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
116	20230711	140353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1307	-13	5	-0.98	663441644	505855	83.76	1321	1321	1305	1716	924	1320	1311.53	8.17	0	-37427	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3300	13.76	0.31	12	0.20	95.00	4239.00	1765	20220816	-25.95	1220	20230103	7.13	1478	-11.57	20230620	1220	7.13	20230103	1765	-25.95	20220816	1220	7.13	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
117	20230711	130347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1306	-14	5	-1.06	492217928	374798	62.06	1321	1321	1306	1716	924	1320	1313.29	8.17	0	-51920	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3298	13.75	0.31	12	0.15	95.00	4239.00	1765	20220816	-26.01	1220	20230103	7.05	1478	-11.64	20230620	1220	7.05	20230103	1765	-26.01	20220816	1220	7.05	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
118	20230711	120356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1308	-12	5	-0.91	381836386	290358	48.08	1321	1321	1308	1716	924	1320	1315.05	8.17	0	-54295	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3303	13.77	0.31	12	0.11	95.00	4239.00	1765	20220816	-25.89	1220	20230103	7.21	1478	-11.50	20230620	1220	7.21	20230103	1765	-25.89	20220816	1220	7.21	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
119	20230711	110358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1315	-5	5	-0.38	230424725	174965	28.97	1321	1321	1314	1716	924	1320	1316.98	8.17	0	-32539	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3320	13.84	0.31	12	0.07	95.00	4239.00	1765	20220816	-25.50	1220	20230103	7.79	1478	-11.03	20230620	1220	7.79	20230103	1765	-25.50	20220816	1220	7.79	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
120	20230711	100356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1318	-2	5	-0.15	134514283	102065	16.90	1321	1321	1314	1716	924	1320	1317.93	8.17	0	-27958	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3328	13.87	0.31	12	0.04	95.00	4239.00	1765	20220816	-25.33	1220	20230103	8.03	1478	-10.83	20230620	1220	8.03	20230103	1765	-25.33	20220816	1220	8.03	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
121	20230711	090355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1315	-5	5	-0.38	23040356	17488	2.90	1321	1321	1314	1716	924	1320	1317.50	8.17	0	-8220	1335	1327	1312	1304	1289	1331	1308	2525	396	1000	970	1	1	252489230	3320	13.84	0.31	12	0.01	95.00	4239.00	1765	20220816	-25.50	1220	20230103	7.79	1478	-11.03	20230620	1220	7.79	20230103	1765	-25.50	20220816	1220	7.79	20230103	1.21	N	034830	1000	2524 억	20638584	N	N	0	N	N
122	20230710	160354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1320	15	2	1.15	792630809	603841	63.93	1305	1320	1297	1696	914	1305	1312.64	8.20	0	-74050	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3333	13.89	0.31	12	0.24	95.00	4239.00	1765	20220816	-25.21	1220	20230103	8.20	1478	-10.69	20230620	1220	8.20	20230103	1765	-25.21	20220816	1220	8.20	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
123	20230710	150352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1313	8	2	0.61	707807958	539429	57.11	1305	1320	1297	1696	914	1305	1312.14	8.20	0	-63869	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3315	13.82	0.31	12	0.21	95.00	4239.00	1765	20220816	-25.61	1220	20230103	7.62	1478	-11.16	20230620	1220	7.62	20230103	1765	-25.61	20220816	1220	7.62	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
124	20230710	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1309	4	2	0.31	506519154	386271	40.90	1305	1317	1297	1696	914	1305	1311.31	8.20	0	-70646	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3305	13.78	0.31	12	0.15	95.00	4239.00	1765	20220816	-25.84	1220	20230103	7.30	1478	-11.43	20230620	1220	7.30	20230103	1765	-25.84	20220816	1220	7.30	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
125	20230710	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1309	4	2	0.31	436875643	333090	35.27	1305	1317	1297	1696	914	1305	1311.58	8.20	0	-57101	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3305	13.78	0.31	12	0.13	95.00	4239.00	1765	20220816	-25.84	1220	20230103	7.30	1478	-11.43	20230620	1220	7.30	20230103	1765	-25.84	20220816	1220	7.30	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
126	20230710	120354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1314	9	2	0.69	336737135	256696	27.18	1305	1317	1297	1696	914	1305	1311.81	8.20	0	-46442	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3318	13.83	0.31	12	0.10	95.00	4239.00	1765	20220816	-25.55	1220	20230103	7.70	1478	-11.10	20230620	1220	7.70	20230103	1765	-25.55	20220816	1220	7.70	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
127	20230710	110355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1314	9	2	0.69	234139079	178689	18.92	1305	1316	1297	1696	914	1305	1310.32	8.20	0	-34610	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3318	13.83	0.31	12	0.07	95.00	4239.00	1765	20220816	-25.55	1220	20230103	7.70	1478	-11.10	20230620	1220	7.70	20230103	1765	-25.55	20220816	1220	7.70	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
128	20230710	100354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1315	10	2	0.77	103212212	78906	8.35	1305	1316	1297	1696	914	1305	1308.04	8.20	0	-9529	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3320	13.84	0.31	12	0.03	95.00	4239.00	1765	20220816	-25.50	1220	20230103	7.79	1478	-11.03	20230620	1220	7.79	20230103	1765	-25.50	20220816	1220	7.79	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
129	20230710	090351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1298	-7	5	-0.54	16876142	12978	1.37	1305	1305	1297	1696	914	1305	1300.37	8.20	0	-1242	1341	1322	1310	1291	1279	1317	1286	2525	391	1000	960	1	1	252489230	3277	13.66	0.31	12	0.01	95.00	4239.00	1765	20220816	-26.46	1220	20230103	6.39	1478	-12.18	20230620	1220	6.39	20230103	1765	-26.46	20220816	1220	6.39	20230103	1.26	N	034830	1000	2524 억	20695780	N	N	0	N	N
130	20230707	160348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1305	-25	5	-1.88	1218876310	934764	89.31	1315	1329	1298	1729	931	1330	1303.94	8.28	0	-550536	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3295	13.74	0.31	12	0.37	95.00	4239.00	1765	20220816	-26.06	1220	20230103	6.97	1478	-11.71	20230620	1220	6.97	20230103	1765	-26.06	20220816	1220	6.97	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
131	20230707	150351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-29	5	-2.18	1179696341	904714	86.44	1315	1329	1298	1729	931	1330	1303.94	8.28	0	-550813	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3285	13.69	0.31	12	0.36	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
132	20230707	140357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1301	-29	5	-2.18	977924132	749483	71.61	1315	1329	1298	1729	931	1330	1304.80	8.28	0	-454808	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3285	13.69	0.31	12	0.30	95.00	4239.00	1765	20220816	-26.29	1220	20230103	6.64	1478	-11.98	20230620	1220	6.64	20230103	1765	-26.29	20220816	1220	6.64	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
133	20230707	130354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1303	-27	5	-2.03	852144139	652794	62.37	1315	1329	1298	1729	931	1330	1305.38	8.28	0	-388727	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3290	13.72	0.31	12	0.26	95.00	4239.00	1765	20220816	-26.18	1220	20230103	6.80	1478	-11.84	20230620	1220	6.80	20230103	1765	-26.18	20220816	1220	6.80	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
134	20230707	120354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1303	-27	5	-2.03	719314835	550872	52.63	1315	1329	1298	1729	931	1330	1305.77	8.28	0	-312006	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3290	13.72	0.31	12	0.22	95.00	4239.00	1765	20220816	-26.18	1220	20230103	6.80	1478	-11.84	20230620	1220	6.80	20230103	1765	-26.18	20220816	1220	6.80	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
135	20230707	110354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1300	-30	5	-2.26	551377938	422020	40.32	1315	1329	1298	1729	931	1330	1306.52	8.28	0	-228629	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3282	13.68	0.31	12	0.17	95.00	4239.00	1765	20220816	-26.35	1220	20230103	6.56	1478	-12.04	20230620	1220	6.56	20230103	1765	-26.35	20220816	1220	6.56	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
136	20230707	100352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1308	-22	5	-1.65	259595587	198031	18.92	1315	1329	1305	1729	931	1330	1310.88	8.28	0	-83136	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3303	13.77	0.31	12	0.08	95.00	4239.00	1765	20220816	-25.89	1220	20230103	7.21	1478	-11.50	20230620	1220	7.21	20230103	1765	-25.89	20220816	1220	7.21	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
137	20230707	090351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1315	-15	5	-1.13	42444594	32263	3.08	1315	1329	1314	1729	931	1330	1315.58	8.28	0	73	1373	1351	1330	1308	1287	1341	1298	2525	399	1000	980	1	1	252489230	3320	13.84	0.31	12	0.01	95.00	4239.00	1765	20220816	-25.50	1220	20230103	7.79	1478	-11.03	20230620	1220	7.79	20230103	1765	-25.50	20220816	1220	7.79	20230103	1.27	N	034830	1000	2524 억	20917581	N	N	48	N	N
138	20230706	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1330	-19	5	-1.41	1389338778	1044900	181.84	1349	1352	1309	1753	945	1349	1329.64	8.34	0	-430432	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3358	14.00	0.31	12	0.41	95.00	4239.00	1765	20220816	-24.65	1220	20230103	9.02	1478	-10.01	20230620	1220	9.02	20230103	1765	-24.65	20220816	1220	9.02	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	48	N	N
139	20230706	150352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1327	-22	5	-1.63	1045732967	783899	136.42	1349	1352	1327	1753	945	1349	1334.01	8.34	0	-313683	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3351	13.97	0.31	12	0.31	95.00	4239.00	1765	20220816	-24.82	1220	20230103	8.77	1478	-10.22	20230620	1220	8.77	20230103	1765	-24.82	20220816	1220	8.77	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
140	20230706	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1333	-16	5	-1.19	704444732	527158	91.74	1349	1352	1331	1753	945	1349	1336.31	8.34	0	-161958	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3366	14.03	0.31	12	0.21	95.00	4239.00	1765	20220816	-24.48	1220	20230103	9.26	1478	-9.81	20230620	1220	9.26	20230103	1765	-24.48	20220816	1220	9.26	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
141	20230706	130349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1333	-16	5	-1.19	632943059	473529	82.41	1349	1352	1331	1753	945	1349	1336.65	8.34	0	-143875	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3366	14.03	0.31	12	0.19	95.00	4239.00	1765	20220816	-24.48	1220	20230103	9.26	1478	-9.81	20230620	1220	9.26	20230103	1765	-24.48	20220816	1220	9.26	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
142	20230706	120350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1335	-14	5	-1.04	595513731	445484	77.53	1349	1352	1331	1753	945	1349	1336.78	8.34	0	-131585	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3371	14.05	0.31	12	0.18	95.00	4239.00	1765	20220816	-24.36	1220	20230103	9.43	1478	-9.68	20230620	1220	9.43	20230103	1765	-24.36	20220816	1220	9.43	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
143	20230706	110353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1333	-16	5	-1.19	527510049	394534	68.66	1349	1352	1331	1753	945	1349	1337.05	8.34	0	-109544	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3366	14.03	0.31	12	0.16	95.00	4239.00	1765	20220816	-24.48	1220	20230103	9.26	1478	-9.81	20230620	1220	9.26	20230103	1765	-24.48	20220816	1220	9.26	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
144	20230706	100349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1336	-13	5	-0.96	425588616	318094	55.36	1349	1352	1332	1753	945	1349	1337.93	8.34	0	-82760	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3373	14.06	0.32	12	0.13	95.00	4239.00	1765	20220816	-24.31	1220	20230103	9.51	1478	-9.61	20230620	1220	9.51	20230103	1765	-24.31	20220816	1220	9.51	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
145	20230706	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1345	-4	5	-0.30	12524979	9293	1.62	1349	1352	1344	1753	945	1349	1347.79	8.34	0	-4762	1382	1365	1357	1340	1332	1361	1336	2525	404	1000	990	1	1	252489230	3396	14.16	0.32	12	0.00	95.00	4239.00	1765	20220816	-23.80	1220	20230103	10.25	1478	-9.00	20230620	1220	10.25	20230103	1765	-23.80	20220816	1220	10.25	20230103	1.30	N	034830	1000	2524 억	21051885	N	N	0	N	N
146	20230705	160349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1349	-16	5	-1.17	762298835	562686	85.02	1372	1374	1349	1774	956	1365	1354.75	8.38	0	-113869	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3406	14.20	0.32	12	0.22	95.00	4239.00	1765	20220816	-23.57	1220	20230103	10.57	1478	-8.73	20230620	1220	10.57	20230103	1765	-23.57	20220816	1220	10.57	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
147	20230705	150348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1351	-14	5	-1.03	653838439	482316	72.87	1372	1374	1350	1774	956	1365	1355.62	8.38	0	-106893	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3411	14.22	0.32	12	0.19	95.00	4239.00	1765	20220816	-23.46	1220	20230103	10.74	1478	-8.59	20230620	1220	10.74	20230103	1765	-23.46	20220816	1220	10.74	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
148	20230705	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1353	-12	5	-0.88	561982344	414310	62.60	1372	1374	1351	1774	956	1365	1356.43	8.38	0	-96807	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3416	14.24	0.32	12	0.16	95.00	4239.00	1765	20220816	-23.34	1220	20230103	10.90	1478	-8.46	20230620	1220	10.90	20230103	1765	-23.34	20220816	1220	10.90	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
149	20230705	130345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1355	-10	5	-0.73	478557536	352621	53.28	1372	1374	1351	1774	956	1365	1357.14	8.38	0	-80446	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3421	14.26	0.32	12	0.14	95.00	4239.00	1765	20220816	-23.23	1220	20230103	11.07	1478	-8.32	20230620	1220	11.07	20230103	1765	-23.23	20220816	1220	11.07	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
150	20230705	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1355	-10	5	-0.73	435095421	320538	48.43	1372	1374	1351	1774	956	1365	1357.39	8.38	0	-67339	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3421	14.26	0.32	12	0.13	95.00	4239.00	1765	20220816	-23.23	1220	20230103	11.07	1478	-8.32	20230620	1220	11.07	20230103	1765	-23.23	20220816	1220	11.07	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
151	20230705	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1352	-13	5	-0.95	412127605	303571	45.87	1372	1374	1351	1774	956	1365	1357.60	8.38	0	-60726	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3414	14.23	0.32	12	0.12	95.00	4239.00	1765	20220816	-23.40	1220	20230103	10.82	1478	-8.53	20230620	1220	10.82	20230103	1765	-23.40	20220816	1220	10.82	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
152	20230705	100346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1352	-13	5	-0.95	289839905	213197	32.21	1372	1374	1352	1774	956	1365	1359.49	8.38	0	-43352	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3414	14.23	0.32	12	0.08	95.00	4239.00	1765	20220816	-23.40	1220	20230103	10.82	1478	-8.53	20230620	1220	10.82	20230103	1765	-23.40	20220816	1220	10.82	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
153	20230705	090346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1366	1	2	0.07	20524807	15005	2.27	1372	1374	1364	1774	956	1365	1367.86	8.38	0	-4662	1401	1383	1372	1354	1343	1377	1348	2525	409	1000	1010	1	1	252489230	3449	14.38	0.32	12	0.01	95.00	4239.00	1765	20220816	-22.61	1220	20230103	11.97	1478	-7.58	20230620	1220	11.97	20230103	1765	-22.61	20220816	1220	11.97	20230103	1.29	N	034830	1000	2524 억	21165898	N	N	1	N	N
154	20230704	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1365	-21	5	-1.52	900655418	658300	207.39	1389	1390	1361	1801	971	1386	1368.15	8.40	0	-19793	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3446	14.37	0.32	12	0.26	95.00	4239.00	1765	20220816	-22.66	1220	20230103	11.89	1478	-7.65	20230620	1220	11.89	20230103	1765	-22.66	20220816	1220	11.89	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	1	N	N
155	20230704	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1365	-21	5	-1.52	827536162	604706	190.51	1389	1390	1361	1801	971	1386	1368.49	8.40	0	-17037	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3446	14.37	0.32	12	0.24	95.00	4239.00	1765	20220816	-22.66	1220	20230103	11.89	1478	-7.65	20230620	1220	11.89	20230103	1765	-22.66	20220816	1220	11.89	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
156	20230704	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1365	-21	5	-1.52	525888254	383573	120.84	1389	1390	1361	1801	971	1386	1371.03	8.40	0	-11721	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3446	14.37	0.32	12	0.15	95.00	4239.00	1765	20220816	-22.66	1220	20230103	11.89	1478	-7.65	20230620	1220	11.89	20230103	1765	-22.66	20220816	1220	11.89	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
157	20230704	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1371	-15	5	-1.08	462352736	337138	106.21	1389	1390	1361	1801	971	1386	1371.40	8.40	0	-7948	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3462	14.43	0.32	12	0.13	95.00	4239.00	1765	20220816	-22.32	1220	20230103	12.38	1478	-7.24	20230620	1220	12.38	20230103	1765	-22.32	20220816	1220	12.38	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
158	20230704	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1371	-15	5	-1.08	430385994	313810	98.86	1389	1390	1361	1801	971	1386	1371.49	8.40	0	-4121	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3462	14.43	0.32	12	0.12	95.00	4239.00	1765	20220816	-22.32	1220	20230103	12.38	1478	-7.24	20230620	1220	12.38	20230103	1765	-22.32	20220816	1220	12.38	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
159	20230704	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1371	-15	5	-1.08	292489056	212907	67.07	1389	1390	1367	1801	971	1386	1373.79	8.40	0	-7069	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3462	14.43	0.32	12	0.08	95.00	4239.00	1765	20220816	-22.32	1220	20230103	12.38	1478	-7.24	20230620	1220	12.38	20230103	1765	-22.32	20220816	1220	12.38	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
160	20230704	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1374	-12	5	-0.87	138364560	100376	31.62	1389	1390	1374	1801	971	1386	1378.46	8.40	0	-10359	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3469	14.46	0.32	12	0.04	95.00	4239.00	1765	20220816	-22.15	1220	20230103	12.62	1478	-7.04	20230620	1220	12.62	20230103	1765	-22.15	20220816	1220	12.62	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
161	20230704	090339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1390	4	2	0.29	11222497	8103	2.55	1389	1390	1380	1801	971	1386	1384.98	8.40	0	-2510	1397	1391	1385	1379	1373	1394	1382	2525	415	1000	1020	1	1	252489230	3510	14.63	0.33	12	0.00	95.00	4239.00	1765	20220816	-21.25	1220	20230103	13.93	1478	-5.95	20230620	1220	13.93	20230103	1765	-21.25	20220816	1220	13.93	20230103	1.29	N	034830	1000	2524 억	21201124	N	N	385	N	N
162	20230703	160336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1386	6	2	0.43	437938811	316200	188.38	1380	1391	1379	1794	966	1380	1385.00	8.41	0	-27530	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3500	14.59	0.33	12	0.13	95.00	4239.00	1765	20220816	-21.47	1220	20230103	13.61	1478	-6.22	20230620	1220	13.61	20230103	1765	-21.47	20220816	1220	13.61	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	385	N	N
163	20230703	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1385	5	2	0.36	400501051	289198	172.29	1380	1391	1379	1794	966	1380	1384.87	8.41	0	-31697	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3497	14.58	0.33	12	0.11	95.00	4239.00	1765	20220816	-21.53	1220	20230103	13.52	1478	-6.29	20230620	1220	13.52	20230103	1765	-21.53	20220816	1220	13.52	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
164	20230703	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1388	8	2	0.58	344452531	248689	148.16	1380	1391	1379	1794	966	1380	1385.07	8.41	0	-34107	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3505	14.61	0.33	12	0.10	95.00	4239.00	1765	20220816	-21.36	1220	20230103	13.77	1478	-6.09	20230620	1220	13.77	20230103	1765	-21.36	20220816	1220	13.77	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
165	20230703	130336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1388	8	2	0.58	275607700	199112	118.62	1380	1389	1379	1794	966	1380	1384.18	8.41	0	-22518	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3505	14.61	0.33	12	0.08	95.00	4239.00	1765	20220816	-21.36	1220	20230103	13.77	1478	-6.09	20230620	1220	13.77	20230103	1765	-21.36	20220816	1220	13.77	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
166	20230703	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1384	4	2	0.29	199367158	144088	85.84	1380	1389	1379	1794	966	1380	1383.65	8.41	0	-13652	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3494	14.57	0.33	12	0.06	95.00	4239.00	1765	20220816	-21.59	1220	20230103	13.44	1478	-6.36	20230620	1220	13.44	20230103	1765	-21.59	20220816	1220	13.44	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
167	20230703	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1382	2	2	0.14	179192173	129519	77.16	1380	1389	1379	1794	966	1380	1383.52	8.41	0	-9573	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3489	14.55	0.33	12	0.05	95.00	4239.00	1765	20220816	-21.70	1220	20230103	13.28	1478	-6.50	20230620	1220	13.28	20230103	1765	-21.70	20220816	1220	13.28	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
168	20230703	100332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1384	4	2	0.29	101893399	73649	43.88	1380	1389	1379	1794	966	1380	1383.50	8.41	0	-1542	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3494	14.57	0.33	12	0.03	95.00	4239.00	1765	20220816	-21.59	1220	20230103	13.44	1478	-6.36	20230620	1220	13.44	20230103	1765	-21.59	20220816	1220	13.44	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N
169	20230703	090332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	1382	2	2	0.14	29129082	21100	12.57	1380	1382	1379	1794	966	1380	1380.53	8.41	0	7023	1385	1382	1377	1374	1369	1384	1376	2525	414	1000	1020	1	1	252489230	3489	14.55	0.33	12	0.01	95.00	4239.00	1765	20220816	-21.70	1220	20230103	13.28	1478	-6.50	20230620	1220	13.28	20230103	1765	-21.70	20220816	1220	13.28	20230103	1.30	N	034830	1000	2524 억	21226186	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History