KissMeData/085620/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160653,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4715,125,2,2.72,1623863520,349788,154.08,4590,4730,4520,5960,3215,4590,4642.41,1.74,0,2831,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8346,16.26,0.55,12,0.20,290.00,8576.00,4945,20230913,-4.65,2460,20230328,91.67,4945,-4.65,20230913,2460,91.67,20230328,4945,-4.65,20230913,2460,91.67,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,150659,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4680,90,2,1.96,1584750550,341478,150.42,4590,4730,4520,5960,3215,4590,4640.86,1.74,0,271,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8284,16.14,0.55,12,0.19,290.00,8576.00,4945,20230913,-5.36,2460,20230328,90.24,4945,-5.36,20230913,2460,90.24,20230328,4945,-5.36,20230913,2460,90.24,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,140658,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4705,115,2,2.51,1207244450,261062,115.00,4590,4730,4520,5960,3215,4590,4624.36,1.74,0,-10431,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8329,16.22,0.55,12,0.15,290.00,8576.00,4945,20230913,-4.85,2460,20230328,91.26,4945,-4.85,20230913,2460,91.26,20230328,4945,-4.85,20230913,2460,91.26,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,130651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4580,-10,5,-0.22,495183000,108872,47.96,4590,4650,4520,5960,3215,4590,4548.30,1.74,0,3051,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8107,15.79,0.53,12,0.06,290.00,8576.00,4945,20230913,-7.38,2460,20230328,86.18,4945,-7.38,20230913,2460,86.18,20230328,4945,-7.38,20230913,2460,86.18,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,120649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4530,-60,5,-1.31,344681700,75734,33.36,4590,4650,4520,5960,3215,4590,4551.21,1.74,0,-18979,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8019,15.62,0.53,12,0.04,290.00,8576.00,4945,20230913,-8.39,2460,20230328,84.15,4945,-8.39,20230913,2460,84.15,20230328,4945,-8.39,20230913,2460,84.15,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,110655,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4535,-55,5,-1.20,277787395,60968,26.86,4590,4650,4525,5960,3215,4590,4556.28,1.74,0,-22383,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8028,15.64,0.53,12,0.03,290.00,8576.00,4945,20230913,-8.29,2460,20230328,84.35,4945,-8.29,20230913,2460,84.35,20230328,4945,-8.29,20230913,2460,84.35,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,100651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4560,-30,5,-0.65,169175500,37082,16.33,4590,4650,4525,5960,3215,4590,4562.20,1.74,0,-16270,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8072,15.72,0.53,12,0.02,290.00,8576.00,4945,20230913,-7.79,2460,20230328,85.37,4945,-7.79,20230913,2460,85.37,20230328,4945,-7.79,20230913,2460,85.37,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230927,090702,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4595,5,2,0.11,35237270,7692,3.39,4590,4650,4550,5960,3215,4590,4581.03,1.74,0,-386,4810,4700,4625,4515,4440,4662,4477,8851,1370,5000,3300,5,1,177016189,8134,15.84,0.54,12,0.00,290.00,8576.00,4945,20230913,-7.08,2460,20230328,86.79,4945,-7.08,20230913,2460,86.79,20230328,4945,-7.08,20230913,2460,86.79,20230328,0.32,N,085620,5000,8850 억,,3084698,N,N,647,N,00,N
20230926,160650,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4590,-115,5,-2.44,1052332850,227010,83.83,4660,4735,4550,6110,3295,4705,4635.62,1.76,0,-22828,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8125,15.83,0.54,12,0.13,290.00,8576.00,4945,20230913,-7.18,2460,20230328,86.59,4945,-7.18,20230913,2460,86.59,20230328,4945,-7.18,20230913,2460,86.59,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,647,N,00,N
20230926,150651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4630,-75,5,-1.59,1044376700,225283,83.19,4660,4735,4550,6110,3295,4705,4635.84,1.76,0,-22653,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8196,15.97,0.54,12,0.13,290.00,8576.00,4945,20230913,-6.37,2460,20230328,88.21,4945,-6.37,20230913,2460,88.21,20230328,4945,-6.37,20230913,2460,88.21,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,140644,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4610,-95,5,-2.02,859015715,185467,68.49,4660,4735,4550,6110,3295,4705,4631.64,1.76,0,-10766,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8160,15.90,0.54,12,0.10,290.00,8576.00,4945,20230913,-6.77,2460,20230328,87.40,4945,-6.77,20230913,2460,87.40,20230328,4945,-6.77,20230913,2460,87.40,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,130649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4590,-115,5,-2.44,567999630,122074,45.08,4660,4735,4585,6110,3295,4705,4652.91,1.76,0,-9018,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8125,15.83,0.54,12,0.07,290.00,8576.00,4945,20230913,-7.18,2460,20230328,86.59,4945,-7.18,20230913,2460,86.59,20230328,4945,-7.18,20230913,2460,86.59,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,120650,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4600,-105,5,-2.23,487002160,104464,38.57,4660,4735,4600,6110,3295,4705,4661.91,1.76,0,-8989,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8143,15.86,0.54,12,0.06,290.00,8576.00,4945,20230913,-6.98,2460,20230328,86.99,4945,-6.98,20230913,2460,86.99,20230328,4945,-6.98,20230913,2460,86.99,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,110650,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4620,-85,5,-1.81,392021425,83847,30.96,4660,4735,4620,6110,3295,4705,4675.44,1.76,0,-4706,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8178,15.93,0.54,12,0.05,290.00,8576.00,4945,20230913,-6.57,2460,20230328,87.80,4945,-6.57,20230913,2460,87.80,20230328,4945,-6.57,20230913,2460,87.80,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,100649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4660,-45,5,-0.96,256169660,54540,20.14,4660,4735,4645,6110,3295,4705,4696.91,1.76,0,3198,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8249,16.07,0.54,12,0.03,290.00,8576.00,4945,20230913,-5.76,2460,20230328,89.43,4945,-5.76,20230913,2460,89.43,20230328,4945,-5.76,20230913,2460,89.43,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230926,090649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4695,-10,5,-0.21,29882405,6373,2.35,4660,4695,4660,6110,3295,4705,4688.91,1.76,0,-4606,4855,4780,4675,4600,4495,4817,4637,8851,1405,5000,3380,5,1,177016189,8311,16.19,0.55,12,0.00,290.00,8576.00,4945,20230913,-5.06,2460,20230328,90.85,4945,-5.06,20230913,2460,90.85,20230328,4945,-5.06,20230913,2460,90.85,20230328,0.32,N,085620,5000,8850 억,,3108802,N,N,1552,N,00,N
20230925,160649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4705,55,2,1.18,1269584430,270811,136.91,4650,4750,4570,6040,3255,4650,4688.08,1.79,0,-6619,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8329,16.22,0.55,12,0.15,290.00,8576.00,4945,20230913,-4.85,2460,20230328,91.26,4945,-4.85,20230913,2460,91.26,20230328,4945,-4.85,20230913,2460,91.26,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,1552,N,00,N
20230925,150652,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4710,60,2,1.29,1231248400,262676,132.80,4650,4750,4570,6040,3255,4650,4687.33,1.79,0,-7805,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8337,16.24,0.55,12,0.15,290.00,8576.00,4945,20230913,-4.75,2460,20230328,91.46,4945,-4.75,20230913,2460,91.46,20230328,4945,-4.75,20230913,2460,91.46,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,140640,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4725,75,2,1.61,796735280,170676,86.29,4650,4730,4570,6040,3255,4650,4668.12,1.79,0,-26202,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8364,16.29,0.55,12,0.10,290.00,8576.00,4945,20230913,-4.45,2460,20230328,92.07,4945,-4.45,20230913,2460,92.07,20230328,4945,-4.45,20230913,2460,92.07,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,130644,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4675,25,2,0.54,714466430,153158,77.43,4650,4730,4570,6040,3255,4650,4664.90,1.79,0,-34184,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8276,16.12,0.55,12,0.09,290.00,8576.00,4945,20230913,-5.46,2460,20230328,90.04,4945,-5.46,20230913,2460,90.04,20230328,4945,-5.46,20230913,2460,90.04,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,120649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4690,40,2,0.86,673561280,144422,73.01,4650,4730,4570,6040,3255,4650,4663.84,1.79,0,-33595,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8302,16.17,0.55,12,0.08,290.00,8576.00,4945,20230913,-5.16,2460,20230328,90.65,4945,-5.16,20230913,2460,90.65,20230328,4945,-5.16,20230913,2460,90.65,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,110644,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4705,55,2,1.18,636674600,136566,69.04,4650,4730,4570,6040,3255,4650,4662.03,1.79,0,-30562,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8329,16.22,0.55,12,0.08,290.00,8576.00,4945,20230913,-4.85,2460,20230328,91.26,4945,-4.85,20230913,2460,91.26,20230328,4945,-4.85,20230913,2460,91.26,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,100647,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4695,45,2,0.97,498515385,107168,54.18,4650,4705,4570,6040,3255,4650,4651.72,1.79,0,-23137,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8311,16.19,0.55,12,0.06,290.00,8576.00,4945,20230913,-5.06,2460,20230328,90.85,4945,-5.06,20230913,2460,90.85,20230328,4945,-5.06,20230913,2460,90.85,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230925,090645,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4600,-50,5,-1.08,115433640,24981,12.63,4650,4650,4600,6040,3255,4650,4620.86,1.79,0,-11214,4780,4715,4600,4535,4420,4747,4567,8851,1390,5000,3340,5,1,177016189,8143,15.86,0.54,12,0.01,290.00,8576.00,4945,20230913,-6.98,2460,20230328,86.99,4945,-6.98,20230913,2460,86.99,20230328,4945,-6.98,20230913,2460,86.99,20230328,0.33,N,085620,5000,8850 억,,3163147,N,N,0,N,00,N
20230922,160708,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4650,110,2,2.42,908097700,197738,119.18,4510,4665,4485,5900,3180,4540,4592.43,1.79,0,22707,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8231,16.03,0.54,12,0.11,290.00,8576.00,4945,20230913,-5.97,2460,20230328,89.02,4945,-5.97,20230913,2460,89.02,20230328,4945,-5.97,20230913,2460,89.02,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,150704,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4665,125,2,2.75,876021515,190839,115.02,4510,4665,4485,5900,3180,4540,4590.37,1.79,0,21772,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8258,16.09,0.54,12,0.11,290.00,8576.00,4945,20230913,-5.66,2460,20230328,89.63,4945,-5.66,20230913,2460,89.63,20230328,4945,-5.66,20230913,2460,89.63,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,140705,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4630,90,2,1.98,654727305,143216,86.32,4510,4640,4485,5900,3180,4540,4571.61,1.79,0,11394,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8196,15.97,0.54,12,0.08,290.00,8576.00,4945,20230913,-6.37,2460,20230328,88.21,4945,-6.37,20230913,2460,88.21,20230328,4945,-6.37,20230913,2460,88.21,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,130622,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4585,45,2,0.99,470300500,103091,62.13,4510,4605,4485,5900,3180,4540,4561.99,1.79,0,4177,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8116,15.81,0.53,12,0.06,290.00,8576.00,4945,20230913,-7.28,2460,20230328,86.38,4945,-7.28,20230913,2460,86.38,20230328,4945,-7.28,20230913,2460,86.38,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,120621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4570,30,2,0.66,308003060,67594,40.74,4510,4600,4485,5900,3180,4540,4556.66,1.79,0,-944,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8090,15.76,0.53,12,0.04,290.00,8576.00,4945,20230913,-7.58,2460,20230328,85.77,4945,-7.58,20230913,2460,85.77,20230328,4945,-7.58,20230913,2460,85.77,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,110618,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4550,10,2,0.22,151223610,33300,20.07,4510,4585,4485,5900,3180,4540,4541.25,1.79,0,1816,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8054,15.69,0.53,12,0.02,290.00,8576.00,4945,20230913,-7.99,2460,20230328,84.96,4945,-7.99,20230913,2460,84.96,20230328,4945,-7.99,20230913,2460,84.96,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,100619,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4545,5,2,0.11,81295090,17963,10.83,4510,4570,4485,5900,3180,4540,4525.70,1.79,0,-989,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,8045,15.67,0.53,12,0.01,290.00,8576.00,4945,20230913,-8.09,2460,20230328,84.76,4945,-8.09,20230913,2460,84.76,20230328,4945,-8.09,20230913,2460,84.76,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230922,090614,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4495,-45,5,-0.99,15685450,3475,2.09,4510,4540,4495,5900,3180,4540,4513.80,1.79,0,-1442,4710,4625,4515,4430,4320,4667,4472,8851,1360,5000,3260,5,1,177016189,7957,15.50,0.52,12,0.00,290.00,8576.00,4945,20230913,-9.10,2460,20230328,82.72,4945,-9.10,20230913,2460,82.72,20230328,4945,-9.10,20230913,2460,82.72,20230328,0.37,N,085620,5000,8850 억,,3175908,N,N,165,N,00,N
20230921,160621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4540,60,2,1.34,748975480,165920,60.66,4455,4600,4405,5820,3140,4480,4513.88,1.78,0,25185,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,8037,15.66,0.53,12,0.09,290.00,8576.00,4945,20230913,-8.19,2460,20230328,84.55,4945,-8.19,20230913,2460,84.55,20230328,4945,-8.19,20230913,2460,84.55,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,165,N,00,N
20230921,150611,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4525,45,2,1.00,629709015,139883,51.14,4455,4590,4405,5820,3140,4480,4501.68,1.78,0,27997,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,8010,15.60,0.53,12,0.08,290.00,8576.00,4945,20230913,-8.49,2460,20230328,83.94,4945,-8.49,20230913,2460,83.94,20230328,4945,-8.49,20230913,2460,83.94,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,140618,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4470,-10,5,-0.22,339139965,75780,27.71,4455,4550,4405,5820,3140,4480,4475.32,1.78,0,20934,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,7913,15.41,0.52,12,0.04,290.00,8576.00,4945,20230913,-9.61,2460,20230328,81.71,4945,-9.61,20230913,2460,81.71,20230328,4945,-9.61,20230913,2460,81.71,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,130611,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4470,-10,5,-0.22,283981095,63430,23.19,4455,4550,4405,5820,3140,4480,4477.08,1.78,0,15964,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,7913,15.41,0.52,12,0.04,290.00,8576.00,4945,20230913,-9.61,2460,20230328,81.71,4945,-9.61,20230913,2460,81.71,20230328,4945,-9.61,20230913,2460,81.71,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,120606,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4500,20,2,0.45,246070510,54993,20.11,4455,4550,4405,5820,3140,4480,4474.58,1.78,0,11655,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,7966,15.52,0.52,12,0.03,290.00,8576.00,4945,20230913,-9.00,2460,20230328,82.93,4945,-9.00,20230913,2460,82.93,20230328,4945,-9.00,20230913,2460,82.93,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,110621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4520,40,2,0.89,217788635,48736,17.82,4455,4550,4405,5820,3140,4480,4468.74,1.78,0,9962,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,8001,15.59,0.53,12,0.03,290.00,8576.00,4945,20230913,-8.59,2460,20230328,83.74,4945,-8.59,20230913,2460,83.74,20230328,4945,-8.59,20230913,2460,83.74,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,100610,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4460,-20,5,-0.45,130747485,29438,10.76,4455,4495,4405,5820,3140,4480,4441.45,1.78,0,4149,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,7895,15.38,0.52,12,0.02,290.00,8576.00,4945,20230913,-9.81,2460,20230328,81.30,4945,-9.81,20230913,2460,81.30,20230328,4945,-9.81,20230913,2460,81.30,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230921,090617,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4485,5,2,0.11,6009000,1348,0.49,4455,4485,4455,5820,3140,4480,4457.72,1.78,0,-309,4663,4571,4508,4416,4353,4540,4385,8851,1340,5000,3220,5,1,177016189,7939,15.47,0.52,12,0.00,290.00,8576.00,4945,20230913,-9.30,2460,20230328,82.32,4945,-9.30,20230913,2460,82.32,20230328,4945,-9.30,20230913,2460,82.32,20230328,0.37,N,085620,5000,8850 억,,3156669,N,N,211,N,00,N
20230920,160617,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4480,-110,5,-2.40,1229422710,273502,165.50,4590,4600,4445,5960,3215,4590,4495.11,1.71,0,118475,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7930,15.45,0.52,12,0.15,290.00,8576.00,4945,20230913,-9.40,2460,20230328,82.11,4945,-9.40,20230913,2460,82.11,20230328,4945,-9.40,20230913,2460,82.11,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,211,N,00,N
20230920,150603,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4475,-115,5,-2.51,1207452910,268598,162.53,4590,4600,4445,5960,3215,4590,4495.39,1.71,0,117407,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7921,15.43,0.52,12,0.15,290.00,8576.00,4945,20230913,-9.50,2460,20230328,81.91,4945,-9.50,20230913,2460,81.91,20230328,4945,-9.50,20230913,2460,81.91,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,140610,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4465,-125,5,-2.72,956419565,212257,128.44,4590,4600,4450,5960,3215,4590,4505.95,1.71,0,96761,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7904,15.40,0.52,12,0.12,290.00,8576.00,4945,20230913,-9.71,2460,20230328,81.50,4945,-9.71,20230913,2460,81.50,20230328,4945,-9.71,20230913,2460,81.50,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,130605,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4500,-90,5,-1.96,818974490,181539,109.85,4590,4600,4450,5960,3215,4590,4511.29,1.71,0,89730,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7966,15.52,0.52,12,0.10,290.00,8576.00,4945,20230913,-9.00,2460,20230328,82.93,4945,-9.00,20230913,2460,82.93,20230328,4945,-9.00,20230913,2460,82.93,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,120604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4505,-85,5,-1.85,790350475,175183,106.00,4590,4600,4450,5960,3215,4590,4511.57,1.71,0,84886,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7975,15.53,0.53,12,0.10,290.00,8576.00,4945,20230913,-8.90,2460,20230328,83.13,4945,-8.90,20230913,2460,83.13,20230328,4945,-8.90,20230913,2460,83.13,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,110610,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4480,-110,5,-2.40,744115870,164894,99.78,4590,4600,4450,5960,3215,4590,4512.69,1.71,0,77776,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7930,15.45,0.52,12,0.09,290.00,8576.00,4945,20230913,-9.40,2460,20230328,82.11,4945,-9.40,20230913,2460,82.11,20230328,4945,-9.40,20230913,2460,82.11,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,100558,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4480,-110,5,-2.40,434255315,95597,57.85,4590,4600,4460,5960,3215,4590,4542.56,1.71,0,53719,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,7930,15.45,0.52,12,0.05,290.00,8576.00,4945,20230913,-9.40,2460,20230328,82.11,4945,-9.40,20230913,2460,82.11,20230328,4945,-9.40,20230913,2460,82.11,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230920,090607,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4590,0,3,0.00,36720,8,0.00,4590,4590,4590,5960,3215,4590,4590.00,1.71,0,0,4776,4682,4591,4497,4406,4730,4545,8851,1370,5000,3300,5,1,177016189,8125,15.83,0.54,12,0.00,290.00,8576.00,4945,20230913,-7.18,2460,20230328,86.59,4945,-7.18,20230913,2460,86.59,20230328,4945,-7.18,20230913,2460,86.59,20230328,0.40,N,085620,5000,8850 억,,3031012,N,N,0,N,00,N
20230919,160605,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4590,-50,5,-1.08,755346370,165261,42.88,4575,4685,4500,6030,3250,4640,4570.63,1.68,0,51979,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8125,15.83,0.54,12,0.09,290.00,8576.00,4945,20230913,-7.18,2460,20230328,86.59,4945,-7.18,20230913,2460,86.59,20230328,4945,-7.18,20230913,2460,86.59,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,150604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4555,-85,5,-1.83,730090930,159728,41.45,4575,4685,4500,6030,3250,4640,4570.84,1.68,0,52048,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8063,15.71,0.53,12,0.09,290.00,8576.00,4945,20230913,-7.89,2460,20230328,85.16,4945,-7.89,20230913,2460,85.16,20230328,4945,-7.89,20230913,2460,85.16,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,140601,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4580,-60,5,-1.29,607559450,132826,34.47,4575,4685,4500,6030,3250,4640,4574.10,1.68,0,41414,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8107,15.79,0.53,12,0.08,290.00,8576.00,4945,20230913,-7.38,2460,20230328,86.18,4945,-7.38,20230913,2460,86.18,20230328,4945,-7.38,20230913,2460,86.18,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,130552,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4545,-95,5,-2.05,492084270,107499,27.89,4575,4685,4500,6030,3250,4640,4577.57,1.68,0,31507,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8045,15.67,0.53,12,0.06,290.00,8576.00,4945,20230913,-8.09,2460,20230328,84.76,4945,-8.09,20230913,2460,84.76,20230328,4945,-8.09,20230913,2460,84.76,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,120607,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4560,-80,5,-1.72,389467395,84883,22.03,4575,4685,4515,6030,3250,4640,4588.28,1.68,0,22881,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8072,15.72,0.53,12,0.05,290.00,8576.00,4945,20230913,-7.79,2460,20230328,85.37,4945,-7.79,20230913,2460,85.37,20230328,4945,-7.79,20230913,2460,85.37,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,110609,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4595,-45,5,-0.97,316778175,68992,17.90,4575,4685,4515,6030,3250,4640,4591.52,1.68,0,17272,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8134,15.84,0.54,12,0.04,290.00,8576.00,4945,20230913,-7.08,2460,20230328,86.79,4945,-7.08,20230913,2460,86.79,20230328,4945,-7.08,20230913,2460,86.79,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,100605,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4605,-35,5,-0.75,175035185,38297,9.94,4575,4610,4515,6030,3250,4640,4570.47,1.68,0,6128,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8152,15.88,0.54,12,0.02,290.00,8576.00,4945,20230913,-6.88,2460,20230328,87.20,4945,-6.88,20230913,2460,87.20,20230328,4945,-6.88,20230913,2460,87.20,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230919,090601,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4570,-70,5,-1.51,41926250,9205,2.39,4575,4575,4540,6030,3250,4640,4554.73,1.68,0,634,4856,4747,4596,4487,4336,4672,4412,8851,1390,5000,3340,5,1,177016189,8090,15.76,0.53,12,0.01,290.00,8576.00,4945,20230913,-7.58,2460,20230328,85.77,4945,-7.58,20230913,2460,85.77,20230328,4945,-7.58,20230913,2460,85.77,20230328,0.40,N,085620,5000,8850 억,,2977357,N,N,0,N,00,N
20230918,160604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4640,-35,5,-0.75,1747248000,385315,122.69,4705,4705,4445,6070,3275,4675,4534.58,1.64,0,76960,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,8214,16.00,0.54,12,0.22,290.00,8576.00,4945,20230913,-6.17,2460,20230328,88.62,4945,-6.17,20230913,2460,88.62,20230328,4945,-6.17,20230913,2460,88.62,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,150603,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4595,-80,5,-1.71,1676359145,369943,117.80,4705,4705,4445,6070,3275,4675,4531.38,1.64,0,78801,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,8134,15.84,0.54,12,0.21,290.00,8576.00,4945,20230913,-7.08,2460,20230328,86.79,4945,-7.08,20230913,2460,86.79,20230328,4945,-7.08,20230913,2460,86.79,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,140617,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4585,-90,5,-1.93,1439876325,318342,101.37,4705,4705,4445,6070,3275,4675,4523.03,1.64,0,85882,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,8116,15.81,0.53,12,0.18,290.00,8576.00,4945,20230913,-7.28,2460,20230328,86.38,4945,-7.28,20230913,2460,86.38,20230328,4945,-7.28,20230913,2460,86.38,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,130602,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4480,-195,5,-4.17,1189866570,263283,83.83,4705,4705,4445,6070,3275,4675,4519.32,1.64,0,69229,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,7930,15.45,0.52,12,0.15,290.00,8576.00,4945,20230913,-9.40,2460,20230328,82.11,4945,-9.40,20230913,2460,82.11,20230328,4945,-9.40,20230913,2460,82.11,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,120603,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4485,-190,5,-4.06,896660555,197661,62.94,4705,4705,4465,6070,3275,4675,4536.33,1.64,0,54859,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,7939,15.47,0.52,12,0.11,290.00,8576.00,4945,20230913,-9.30,2460,20230328,82.32,4945,-9.30,20230913,2460,82.32,20230328,4945,-9.30,20230913,2460,82.32,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,110600,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4490,-185,5,-3.96,761489430,167480,53.33,4705,4705,4465,6070,3275,4675,4546.72,1.64,0,38493,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,7948,15.48,0.52,12,0.09,290.00,8576.00,4945,20230913,-9.20,2460,20230328,82.52,4945,-9.20,20230913,2460,82.52,20230328,4945,-9.20,20230913,2460,82.52,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,100556,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4570,-105,5,-2.25,266132645,57769,18.39,4705,4705,4555,6070,3275,4675,4606.79,1.64,0,6085,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,8090,15.76,0.53,12,0.03,290.00,8576.00,4945,20230913,-7.58,2460,20230328,85.77,4945,-7.58,20230913,2460,85.77,20230328,4945,-7.58,20230913,2460,85.77,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230918,090553,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4600,-75,5,-1.60,53181585,11440,3.64,4705,4705,4600,6070,3275,4675,4648.64,1.64,0,3102,4861,4767,4706,4612,4551,4752,4597,8851,1395,5000,3360,5,1,177016189,8143,15.86,0.54,12,0.01,290.00,8576.00,4945,20230913,-6.98,2460,20230328,86.99,4945,-6.98,20230913,2460,86.99,20230328,4945,-6.98,20230913,2460,86.99,20230328,0.33,N,085620,5000,8850 억,,2904523,N,N,1343,N,00,N
20230915,160600,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4675,-120,5,-2.50,1491968960,313623,50.74,4675,4800,4645,6230,3360,4795,4757.21,1.63,0,16196,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8276,16.12,0.55,12,0.18,290.00,8576.00,4945,20230913,-5.46,2460,20230328,90.04,4945,-5.46,20230913,2460,90.04,20230328,4945,-5.46,20230913,2460,90.04,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,1343,N,00,N
20230915,150600,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4720,-75,5,-1.56,1358400920,285219,46.14,4675,4800,4645,6230,3360,4795,4762.66,1.63,0,14999,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8355,16.28,0.55,12,0.16,290.00,8576.00,4945,20230913,-4.55,2460,20230328,91.87,4945,-4.55,20230913,2460,91.87,20230328,4945,-4.55,20230913,2460,91.87,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,140557,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4765,-30,5,-0.63,1062161045,223179,36.10,4675,4800,4645,6230,3360,4795,4759.23,1.63,0,19043,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8435,16.43,0.56,12,0.13,290.00,8576.00,4945,20230913,-3.64,2460,20230328,93.70,4945,-3.64,20230913,2460,93.70,20230328,4945,-3.64,20230913,2460,93.70,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,130555,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4785,-10,5,-0.21,886038220,186282,30.14,4675,4800,4645,6230,3360,4795,4756.43,1.63,0,17724,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8470,16.50,0.56,12,0.11,290.00,8576.00,4945,20230913,-3.24,2460,20230328,94.51,4945,-3.24,20230913,2460,94.51,20230328,4945,-3.24,20230913,2460,94.51,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,120602,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4755,-40,5,-0.83,764249010,160782,26.01,4675,4800,4645,6230,3360,4795,4753.32,1.63,0,24459,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8417,16.40,0.55,12,0.09,290.00,8576.00,4945,20230913,-3.84,2460,20230328,93.29,4945,-3.84,20230913,2460,93.29,20230328,4945,-3.84,20230913,2460,93.29,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,110604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4765,-30,5,-0.63,589545805,123976,20.06,4675,4800,4645,6230,3360,4795,4755.32,1.63,0,23573,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8435,16.43,0.56,12,0.07,290.00,8576.00,4945,20230913,-3.64,2460,20230328,93.70,4945,-3.64,20230913,2460,93.70,20230328,4945,-3.64,20230913,2460,93.70,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,100602,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4745,-50,5,-1.04,311094090,65706,10.63,4675,4780,4645,6230,3360,4795,4734.64,1.63,0,11031,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8399,16.36,0.55,12,0.04,290.00,8576.00,4945,20230913,-4.04,2460,20230328,92.89,4945,-4.04,20230913,2460,92.89,20230328,4945,-4.04,20230913,2460,92.89,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230915,090553,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4670,-125,5,-2.61,26287800,5638,0.91,4675,4695,4645,6230,3360,4795,4662.61,1.63,0,202,5058,4926,4673,4541,4288,4992,4607,8851,1435,5000,3450,5,1,177016189,8267,16.10,0.54,12,0.00,290.00,8576.00,4945,20230913,-5.56,2460,20230328,89.84,4945,-5.56,20230913,2460,89.84,20230328,4945,-5.56,20230913,2460,89.84,20230328,0.25,N,085620,5000,8850 억,,2885988,N,N,3614,N,00,N
20230914,160559,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4795,5,2,0.10,2811296190,617887,62.89,4790,4805,4420,6220,3355,4790,4548.62,1.68,0,-46487,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,8488,16.53,0.56,12,0.35,290.00,8576.00,4945,20230913,-3.03,2460,20230328,94.92,4945,-3.03,20230913,2460,94.92,20230328,4945,-3.03,20230913,2460,94.92,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,3614,N,00,N
20230914,150546,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4645,-145,5,-3.03,2512167895,554444,56.43,4790,4805,4420,6220,3355,4790,4530.97,1.68,0,-60631,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,8222,16.02,0.54,12,0.31,290.00,8576.00,4945,20230913,-6.07,2460,20230328,88.82,4945,-6.07,20230913,2460,88.82,20230328,4945,-6.07,20230913,2460,88.82,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,140555,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4450,-340,5,-7.10,2041011110,450992,45.90,4790,4805,4420,6220,3355,4790,4525.60,1.68,0,-74496,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,7877,15.34,0.52,12,0.25,290.00,8576.00,4945,20230913,-10.01,2460,20230328,80.89,4945,-10.01,20230913,2460,80.89,20230328,4945,-10.01,20230913,2460,80.89,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,130542,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4470,-320,5,-6.68,1758983915,387922,39.48,4790,4805,4420,6220,3355,4790,4534.38,1.68,0,-78190,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,7913,15.41,0.52,12,0.22,290.00,8576.00,4945,20230913,-9.61,2460,20230328,81.71,4945,-9.61,20230913,2460,81.71,20230328,4945,-9.61,20230913,2460,81.71,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,120552,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4450,-340,5,-7.10,1465114670,321952,32.77,4790,4805,4450,6220,3355,4790,4550.72,1.68,0,-56983,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,7877,15.34,0.52,12,0.18,290.00,8576.00,4945,20230913,-10.01,2460,20230328,80.89,4945,-10.01,20230913,2460,80.89,20230328,4945,-10.01,20230913,2460,80.89,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,110547,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4505,-285,5,-5.95,1062175190,232048,23.62,4790,4805,4500,6220,3355,4790,4577.39,1.68,0,-26026,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,7975,15.53,0.53,12,0.13,290.00,8576.00,4945,20230913,-8.90,2460,20230328,83.13,4945,-8.90,20230913,2460,83.13,20230328,4945,-8.90,20230913,2460,83.13,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,100543,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4520,-270,5,-5.64,738405485,160504,16.34,4790,4805,4500,6220,3355,4790,4600.54,1.68,0,-7996,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,8001,15.59,0.53,12,0.09,290.00,8576.00,4945,20230913,-8.59,2460,20230328,83.74,4945,-8.59,20230913,2460,83.74,20230328,4945,-8.59,20230913,2460,83.74,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230914,090554,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4770,-20,5,-0.42,93400380,19668,2.00,4790,4805,4705,6220,3355,4790,4748.85,1.68,0,678,5206,4997,4736,4527,4266,5102,4632,8851,1430,5000,3440,5,1,177016189,8444,16.45,0.56,12,0.01,290.00,8576.00,4945,20230913,-3.54,2460,20230328,93.90,4945,-3.54,20230913,2460,93.90,20230328,4945,-3.54,20230913,2460,93.90,20230328,0.23,N,085620,5000,8850 억,,2981918,N,N,10,N,00,N
20230913,160556,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4790,290,2,6.44,4668272995,981567,361.10,4500,4945,4475,5850,3150,4500,4755.79,1.69,0,17930,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8479,16.52,0.56,12,0.55,290.00,8576.00,4945,20230913,-3.13,2460,20230328,94.72,4945,-3.13,20230913,2460,94.72,20230328,4945,-3.13,20230913,2460,94.72,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,10,N,00,N
20230913,150550,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4725,225,2,5.00,4382831755,921522,339.01,4500,4945,4475,5850,3150,4500,4756.08,1.69,0,25752,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8364,16.29,0.55,12,0.52,290.00,8576.00,4945,20230913,-4.45,2460,20230328,92.07,4945,-4.45,20230913,2460,92.07,20230328,4945,-4.45,20230913,2460,92.07,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,140555,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4710,210,2,4.67,4183040630,879234,323.45,4500,4945,4475,5850,3150,4500,4757.60,1.69,0,23591,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8337,16.24,0.55,12,0.50,290.00,8576.00,4945,20230913,-4.75,2460,20230328,91.46,4945,-4.75,20230913,2460,91.46,20230328,4945,-4.75,20230913,2460,91.46,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,130539,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4755,255,2,5.67,3746947680,787912,289.86,4500,4945,4475,5850,3150,4500,4755.54,1.69,0,18729,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8417,16.40,0.55,12,0.45,290.00,8576.00,4945,20230913,-3.84,2460,20230328,93.29,4945,-3.84,20230913,2460,93.29,20230328,4945,-3.84,20230913,2460,93.29,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,120553,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4690,190,2,4.22,3470062390,729023,268.19,4500,4945,4475,5850,3150,4500,4759.88,1.69,0,11356,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8302,16.17,0.55,12,0.41,290.00,8576.00,4945,20230913,-5.16,2460,20230328,90.65,4945,-5.16,20230913,2460,90.65,20230328,4945,-5.16,20230913,2460,90.65,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,110552,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4730,230,2,5.11,3253048380,682863,251.21,4500,4945,4475,5850,3150,4500,4763.84,1.69,0,6170,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8373,16.31,0.55,12,0.39,290.00,8576.00,4945,20230913,-4.35,2460,20230328,92.28,4945,-4.35,20230913,2460,92.28,20230328,4945,-4.35,20230913,2460,92.28,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,100544,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4820,320,2,7.11,2094518610,443841,163.28,4500,4885,4475,5850,3150,4500,4719.07,1.69,0,-2564,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,8532,16.62,0.56,12,0.25,290.00,8576.00,4885,20230913,-1.33,2460,20230328,95.93,4885,-1.33,20230913,2460,95.93,20230328,4885,-1.33,20230913,2460,95.93,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230913,090542,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4510,10,2,0.22,17944565,3973,1.46,4500,4550,4475,5850,3150,4500,4516.63,1.69,0,-2062,4770,4635,4495,4360,4220,4702,4427,8851,1350,5000,3240,5,1,177016189,7983,15.55,0.53,12,0.00,290.00,8576.00,4630,20230912,-2.59,2460,20230328,83.33,4630,-2.59,20230912,2460,83.33,20230328,4630,-2.59,20230912,2460,83.33,20230328,0.24,N,085620,5000,8850 억,,2991142,N,N,4,N,00,N
20230912,160536,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4500,110,2,2.51,1213033070,271577,156.90,4450,4630,4355,5700,3075,4390,4466.61,1.69,0,5258,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7966,15.52,0.52,12,0.15,290.00,8576.00,4630,20230912,-2.81,2460,20230328,82.93,4630,-2.81,20230912,2460,82.93,20230328,4630,-2.81,20230912,2460,82.93,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,4,N,00,N
20230912,150545,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4450,60,2,1.37,705257420,159527,92.16,4450,4470,4355,5700,3075,4390,4420.93,1.69,0,6798,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7877,15.34,0.52,12,0.09,290.00,8576.00,4470,20230912,-0.45,2460,20230328,80.89,4470,-0.45,20230912,2460,80.89,20230328,4470,-0.45,20230912,2460,80.89,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,140544,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4410,20,2,0.46,346173070,78686,45.46,4450,4450,4355,5700,3075,4390,4399.42,1.69,0,8106,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7806,15.21,0.51,12,0.04,290.00,8576.00,4450,20230912,-0.90,2460,20230328,79.27,4450,-0.90,20230912,2460,79.27,20230328,4450,-0.90,20230912,2460,79.27,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,130538,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4395,5,2,0.11,260998040,59353,34.29,4450,4450,4355,5700,3075,4390,4397.39,1.69,0,3587,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7780,15.16,0.51,12,0.03,290.00,8576.00,4450,20230912,-1.24,2460,20230328,78.66,4450,-1.24,20230912,2460,78.66,20230328,4450,-1.24,20230912,2460,78.66,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,120534,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4400,10,2,0.23,252162735,57343,33.13,4450,4450,4355,5700,3075,4390,4397.45,1.69,0,2820,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7789,15.17,0.51,12,0.03,290.00,8576.00,4450,20230912,-1.12,2460,20230328,78.86,4450,-1.12,20230912,2460,78.86,20230328,4450,-1.12,20230912,2460,78.86,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,110540,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4400,10,2,0.23,225251160,51231,29.60,4450,4450,4355,5700,3075,4390,4396.77,1.69,0,-1055,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7789,15.17,0.51,12,0.03,290.00,8576.00,4450,20230912,-1.12,2460,20230328,78.86,4450,-1.12,20230912,2460,78.86,20230328,4450,-1.12,20230912,2460,78.86,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,100537,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4390,0,3,0.00,120061640,27302,15.77,4450,4450,4355,5700,3075,4390,4397.54,1.69,0,-620,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7771,15.14,0.51,12,0.02,290.00,8576.00,4450,20230912,-1.35,2460,20230328,78.46,4450,-1.35,20230912,2460,78.46,20230328,4450,-1.35,20230912,2460,78.46,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230912,090549,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4395,5,2,0.11,21420790,4847,2.80,4450,4450,4355,5700,3075,4390,4419.39,1.69,0,-28,4460,4425,4365,4330,4270,4442,4347,8851,1310,5000,3160,5,1,177016189,7780,15.16,0.51,12,0.00,290.00,8576.00,4450,20230912,-1.24,2460,20230328,78.66,4450,-1.24,20230912,2460,78.66,20230328,4450,-1.24,20230912,2460,78.66,20230328,0.22,N,085620,5000,8850 억,,2997641,N,N,20,N,00,N
20230911,160535,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4390,40,2,0.92,740530835,169916,68.86,4370,4400,4305,5650,3045,4350,4358.20,1.69,0,5617,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7771,15.14,0.51,12,0.10,290.00,8576.00,4400,20230911,-0.23,2460,20230328,78.46,4400,-0.23,20230911,2460,78.46,20230328,4400,-0.23,20230911,2460,78.46,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,20,N,00,N
20230911,150543,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4380,30,2,0.69,668946280,153616,62.25,4370,4400,4305,5650,3045,4350,4354.67,1.69,0,6110,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7753,15.10,0.51,12,0.09,290.00,8576.00,4400,20230911,-0.45,2460,20230328,78.05,4400,-0.45,20230911,2460,78.05,20230328,4400,-0.45,20230911,2460,78.05,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,140549,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4380,30,2,0.69,606224040,139230,56.42,4370,4400,4305,5650,3045,4350,4354.12,1.69,0,7428,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7753,15.10,0.51,12,0.08,290.00,8576.00,4400,20230911,-0.45,2460,20230328,78.05,4400,-0.45,20230911,2460,78.05,20230328,4400,-0.45,20230911,2460,78.05,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,130528,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4390,40,2,0.92,560099755,128704,52.16,4370,4400,4305,5650,3045,4350,4351.84,1.69,0,9758,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7771,15.14,0.51,12,0.07,290.00,8576.00,4400,20230911,-0.23,2460,20230328,78.46,4400,-0.23,20230911,2460,78.46,20230328,4400,-0.23,20230911,2460,78.46,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,120536,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4360,10,2,0.23,391716215,90307,36.60,4370,4370,4305,5650,3045,4350,4337.61,1.69,0,-5187,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7718,15.03,0.51,12,0.05,290.00,8576.00,4370,20230911,-0.23,2460,20230328,77.24,4370,-0.23,20230911,2460,77.24,20230328,4370,-0.23,20230911,2460,77.24,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,110525,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4350,0,3,0.00,355880015,82075,33.26,4370,4370,4305,5650,3045,4350,4336.03,1.69,0,-4525,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7700,15.00,0.51,12,0.05,290.00,8576.00,4370,20230911,-0.46,2460,20230328,76.83,4370,-0.46,20230911,2460,76.83,20230328,4370,-0.46,20230911,2460,76.83,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,100528,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4355,5,2,0.11,242937210,56095,22.73,4370,4370,4305,5650,3045,4350,4330.82,1.69,0,-1652,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7709,15.02,0.51,12,0.03,290.00,8576.00,4370,20230911,-0.34,2460,20230328,77.03,4370,-0.34,20230911,2460,77.03,20230328,4370,-0.34,20230911,2460,77.03,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230911,090527,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4350,0,3,0.00,17561660,4023,1.63,4370,4370,4315,5650,3045,4350,4365.31,1.69,0,-1024,4483,4416,4288,4221,4093,4450,4255,8851,1300,5000,3130,5,1,177016189,7700,15.00,0.51,12,0.00,290.00,8576.00,4370,20230911,-0.46,2460,20230328,76.83,4370,-0.46,20230911,2460,76.83,20230328,4370,-0.46,20230911,2460,76.83,20230328,0.21,N,085620,5000,8850 억,,2991450,N,N,12,N,00,N
20230908,160538,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4350,160,2,3.82,1052366550,246642,176.91,4185,4355,4160,5440,2935,4190,4266.34,1.67,0,30393,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7700,15.00,0.51,12,0.14,290.00,8576.00,4355,20230908,-0.11,2460,20230328,76.83,4355,-0.11,20230908,2460,76.83,20230328,4355,-0.11,20230908,2460,76.83,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,12,N,00,N
20230908,150538,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4345,155,2,3.70,938977555,220518,158.17,4185,4355,4160,5440,2935,4190,4258.05,1.67,0,26308,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7691,14.98,0.51,12,0.12,290.00,8576.00,4355,20230908,-0.23,2460,20230328,76.63,4355,-0.23,20230908,2460,76.63,20230328,4355,-0.23,20230908,2460,76.63,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,140536,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4255,65,2,1.55,434065540,102966,73.86,4185,4260,4160,5440,2935,4190,4215.62,1.67,0,22414,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7532,14.67,0.50,12,0.06,290.00,8576.00,4275,20230904,-0.47,2460,20230328,72.97,4275,-0.47,20230904,2460,72.97,20230328,4275,-0.47,20230904,2460,72.97,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,130541,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4200,10,2,0.24,239860675,57145,40.99,4185,4215,4160,5440,2935,4190,4197.40,1.67,0,17779,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7435,14.48,0.49,12,0.03,290.00,8576.00,4275,20230904,-1.75,2460,20230328,70.73,4275,-1.75,20230904,2460,70.73,20230328,4275,-1.75,20230904,2460,70.73,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,120549,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4195,5,2,0.12,222189155,52938,37.97,4185,4215,4160,5440,2935,4190,4197.16,1.67,0,17305,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7426,14.47,0.49,12,0.03,290.00,8576.00,4275,20230904,-1.87,2460,20230328,70.53,4275,-1.87,20230904,2460,70.53,20230328,4275,-1.87,20230904,2460,70.53,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,110543,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4210,20,2,0.48,182872610,43572,31.25,4185,4215,4160,5440,2935,4190,4197.02,1.67,0,14665,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7452,14.52,0.49,12,0.02,290.00,8576.00,4275,20230904,-1.52,2460,20230328,71.14,4275,-1.52,20230904,2460,71.14,20230328,4275,-1.52,20230904,2460,71.14,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,100538,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4190,0,3,0.00,118802190,28312,20.31,4185,4210,4160,5440,2935,4190,4196.18,1.67,0,12513,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7417,14.45,0.49,12,0.02,290.00,8576.00,4275,20230904,-1.99,2460,20230328,70.33,4275,-1.99,20230904,2460,70.33,20230328,4275,-1.99,20230904,2460,70.33,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230908,090541,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4180,-10,5,-0.24,782510,187,0.13,4185,4185,4180,5440,2935,4190,4184.55,1.67,0,-19,4383,4286,4103,4006,3823,4335,4055,8851,1250,5000,3010,5,1,177016189,7399,14.41,0.49,12,0.00,290.00,8576.00,4275,20230904,-2.22,2460,20230328,69.92,4275,-2.22,20230904,2460,69.92,20230328,4275,-2.22,20230904,2460,69.92,20230328,0.23,N,085620,5000,8850 억,,2948755,N,N,19,N,00,N
20230907,160533,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4190,55,2,1.33,579319005,139415,109.92,4105,4200,3920,5370,2895,4135,4155.36,1.66,0,3891,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7417,14.45,0.49,12,0.08,290.00,8576.00,4275,20230904,-1.99,2460,20230328,70.33,4275,-1.99,20230904,2460,70.33,20230328,4275,-1.99,20230904,2460,70.33,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,19,N,00,N
20230907,150537,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4160,25,2,0.60,536110210,129095,101.79,4105,4200,3920,5370,2895,4135,4152.83,1.66,0,4304,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7364,14.34,0.49,12,0.07,290.00,8576.00,4275,20230904,-2.69,2460,20230328,69.11,4275,-2.69,20230904,2460,69.11,20230328,4275,-2.69,20230904,2460,69.11,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,140533,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4160,25,2,0.60,351931680,85054,67.06,4105,4190,3920,5370,2895,4135,4137.74,1.66,0,-2824,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7364,14.34,0.49,12,0.05,290.00,8576.00,4275,20230904,-2.69,2460,20230328,69.11,4275,-2.69,20230904,2460,69.11,20230328,4275,-2.69,20230904,2460,69.11,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,130533,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4160,25,2,0.60,171918370,41326,32.58,4105,4190,4105,5370,2895,4135,4160.05,1.66,0,779,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7364,14.34,0.49,12,0.02,290.00,8576.00,4275,20230904,-2.69,2460,20230328,69.11,4275,-2.69,20230904,2460,69.11,20230328,4275,-2.69,20230904,2460,69.11,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,120541,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4165,30,2,0.73,156253560,37555,29.61,4105,4190,4105,5370,2895,4135,4160.66,1.66,0,110,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7373,14.36,0.49,12,0.02,290.00,8576.00,4275,20230904,-2.57,2460,20230328,69.31,4275,-2.57,20230904,2460,69.31,20230328,4275,-2.57,20230904,2460,69.31,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,110538,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4165,30,2,0.73,134027880,32220,25.40,4105,4190,4105,5370,2895,4135,4159.77,1.66,0,-419,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7373,14.36,0.49,12,0.02,290.00,8576.00,4275,20230904,-2.57,2460,20230328,69.31,4275,-2.57,20230904,2460,69.31,20230328,4275,-2.57,20230904,2460,69.31,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,100537,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4160,25,2,0.60,70722430,17037,13.43,4105,4190,4105,5370,2895,4135,4151.11,1.66,0,-1688,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7364,14.34,0.49,12,0.01,290.00,8576.00,4275,20230904,-2.69,2460,20230328,69.11,4275,-2.69,20230904,2460,69.11,20230328,4275,-2.69,20230904,2460,69.11,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230907,090542,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4150,15,2,0.36,7253945,1747,1.38,4105,4190,4105,5370,2895,4135,4152.23,1.66,0,-516,4268,4201,4103,4036,3938,4235,4070,8851,1235,5000,2970,5,1,177016189,7346,14.31,0.48,12,0.00,290.00,8576.00,4275,20230904,-2.92,2460,20230328,68.70,4275,-2.92,20230904,2460,68.70,20230328,4275,-2.92,20230904,2460,68.70,20230328,0.23,N,085620,5000,8850 억,,2937965,N,N,26,N,00,N
20230906,160533,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4135,20,2,0.49,517467675,125828,304.59,4115,4170,4005,5340,2885,4115,4112.48,1.66,0,621,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7320,14.26,0.48,12,0.07,290.00,8576.00,4275,20230904,-3.27,2460,20230328,68.09,4275,-3.27,20230904,2460,68.09,20230328,4275,-3.27,20230904,2460,68.09,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,26,N,00,N
20230906,150535,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4140,25,2,0.61,496977285,120858,292.56,4115,4170,4005,5340,2885,4115,4112.08,1.66,0,459,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7328,14.28,0.48,12,0.07,290.00,8576.00,4275,20230904,-3.16,2460,20230328,68.29,4275,-3.16,20230904,2460,68.29,20230328,4275,-3.16,20230904,2460,68.29,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,140535,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4115,0,3,0.00,361611910,88025,213.08,4115,4170,4005,5340,2885,4115,4108.06,1.66,0,-5253,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7284,14.19,0.48,12,0.05,290.00,8576.00,4275,20230904,-3.74,2460,20230328,67.28,4275,-3.74,20230904,2460,67.28,20230328,4275,-3.74,20230904,2460,67.28,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,130530,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4120,5,2,0.12,207530440,50427,122.07,4115,4170,4085,5340,2885,4115,4115.46,1.66,0,-9584,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7293,14.21,0.48,12,0.03,290.00,8576.00,4275,20230904,-3.63,2460,20230328,67.48,4275,-3.63,20230904,2460,67.48,20230328,4275,-3.63,20230904,2460,67.48,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,120541,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4115,0,3,0.00,143059395,34765,84.16,4115,4170,4085,5340,2885,4115,4115.04,1.66,0,-7801,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7284,14.19,0.48,12,0.02,290.00,8576.00,4275,20230904,-3.74,2460,20230328,67.28,4275,-3.74,20230904,2460,67.28,20230328,4275,-3.74,20230904,2460,67.28,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,110538,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4105,-10,5,-0.24,124843040,30330,73.42,4115,4170,4085,5340,2885,4115,4116.16,1.66,0,-7100,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7267,14.16,0.48,12,0.02,290.00,8576.00,4275,20230904,-3.98,2460,20230328,66.87,4275,-3.98,20230904,2460,66.87,20230328,4275,-3.98,20230904,2460,66.87,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,100523,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4105,-10,5,-0.24,108932370,26447,64.02,4115,4170,4085,5340,2885,4115,4118.89,1.66,0,-6856,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7267,14.16,0.48,12,0.01,290.00,8576.00,4275,20230904,-3.98,2460,20230328,66.87,4275,-3.98,20230904,2460,66.87,20230328,4275,-3.98,20230904,2460,66.87,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230906,090528,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4145,30,2,0.73,30245130,7314,17.71,4115,4170,4085,5340,2885,4115,4135.24,1.66,0,-5393,4245,4180,4115,4050,3985,4147,4017,8851,1225,5000,2960,5,1,177016189,7337,14.29,0.48,12,0.00,290.00,8576.00,4275,20230904,-3.04,2460,20230328,68.50,4275,-3.04,20230904,2460,68.50,20230328,4275,-3.04,20230904,2460,68.50,20230328,0.23,N,085620,5000,8850 억,,2939076,N,N,40,N,00,N
20230905,160529,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4115,-15,5,-0.36,168914115,41295,38.43,4130,4180,4050,5360,2895,4130,4090.42,1.67,0,-4073,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7284,14.19,0.48,12,0.02,290.00,8576.00,4275,20230904,-3.74,2460,20230328,67.28,4275,-3.74,20230904,2460,67.28,20230328,4275,-3.74,20230904,2460,67.28,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,40,N,00,N
20230905,150539,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4090,-40,5,-0.97,152923860,37395,34.80,4130,4180,4050,5360,2895,4130,4089.42,1.67,0,-3628,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7240,14.10,0.48,12,0.02,290.00,8576.00,4275,20230904,-4.33,2460,20230328,66.26,4275,-4.33,20230904,2460,66.26,20230328,4275,-4.33,20230904,2460,66.26,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,140536,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4050,-80,5,-1.94,119190675,29098,27.08,4130,4180,4050,5360,2895,4130,4096.18,1.67,0,-1874,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7169,13.97,0.47,12,0.02,290.00,8576.00,4275,20230904,-5.26,2460,20230328,64.63,4275,-5.26,20230904,2460,64.63,20230328,4275,-5.26,20230904,2460,64.63,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,130518,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4105,-25,5,-0.61,85120530,20752,19.31,4130,4180,4065,5360,2895,4130,4101.80,1.67,0,393,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7267,14.16,0.48,12,0.01,290.00,8576.00,4275,20230904,-3.98,2460,20230328,66.87,4275,-3.98,20230904,2460,66.87,20230328,4275,-3.98,20230904,2460,66.87,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,120526,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4090,-40,5,-0.97,64536985,15715,14.63,4130,4180,4065,5360,2895,4130,4106.71,1.67,0,-117,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7240,14.10,0.48,12,0.01,290.00,8576.00,4275,20230904,-4.33,2460,20230328,66.26,4275,-4.33,20230904,2460,66.26,20230328,4275,-4.33,20230904,2460,66.26,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,110530,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4090,-40,5,-0.97,51247930,12466,11.60,4130,4180,4065,5360,2895,4130,4111.02,1.67,0,269,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7240,14.10,0.48,12,0.01,290.00,8576.00,4275,20230904,-4.33,2460,20230328,66.26,4275,-4.33,20230904,2460,66.26,20230328,4275,-4.33,20230904,2460,66.26,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,100524,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4110,-20,5,-0.48,23415455,5719,5.32,4130,4130,4065,5360,2895,4130,4094.33,1.67,0,869,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7275,14.17,0.48,12,0.00,290.00,8576.00,4275,20230904,-3.86,2460,20230328,67.07,4275,-3.86,20230904,2460,67.07,20230328,4275,-3.86,20230904,2460,67.07,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230905,090521,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4120,-10,5,-0.24,3446720,839,0.78,4130,4130,4090,5360,2895,4130,4108.13,1.67,0,324,4380,4255,4150,4025,3920,4245,4015,8851,1230,5000,2970,5,1,177016189,7293,14.21,0.48,12,0.00,290.00,8576.00,4275,20230904,-3.63,2460,20230328,67.48,4275,-3.63,20230904,2460,67.48,20230328,4275,-3.63,20230904,2460,67.48,20230328,0.23,N,085620,5000,8850 억,,2948594,N,N,565,N,00,N
20230904,160521,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4130,0,3,0.00,445954785,107443,45.62,4130,4275,4045,5360,2895,4130,4150.66,1.68,0,-13605,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7311,14.24,0.48,12,0.06,290.00,8576.00,4275,20230904,-3.39,2460,20230328,67.89,4275,-3.39,20230904,2460,67.89,20230328,4275,-3.39,20230904,2460,67.89,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,565,N,00,N
20230904,150514,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4120,-10,5,-0.24,428709570,103263,43.85,4130,4275,4045,5360,2895,4130,4151.63,1.68,0,-13253,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7293,14.21,0.48,12,0.06,290.00,8576.00,4275,20230904,-3.63,2460,20230328,67.48,4275,-3.63,20230904,2460,67.48,20230328,4275,-3.63,20230904,2460,67.48,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,140510,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4125,-5,5,-0.12,394493105,94941,40.31,4130,4275,4045,5360,2895,4130,4155.14,1.68,0,-11585,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7302,14.22,0.48,12,0.05,290.00,8576.00,4275,20230904,-3.51,2460,20230328,67.68,4275,-3.51,20230904,2460,67.68,20230328,4275,-3.51,20230904,2460,67.68,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,130518,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4070,-60,5,-1.45,365973545,87942,37.34,4130,4275,4055,5360,2895,4130,4161.53,1.68,0,-12784,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7205,14.03,0.47,12,0.05,290.00,8576.00,4275,20230904,-4.80,2460,20230328,65.45,4275,-4.80,20230904,2460,65.45,20230328,4275,-4.80,20230904,2460,65.45,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,120509,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4115,-15,5,-0.36,347415635,83392,35.41,4130,4275,4085,5360,2895,4130,4166.05,1.68,0,-12951,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7284,14.19,0.48,12,0.05,290.00,8576.00,4275,20230904,-3.74,2460,20230328,67.28,4275,-3.74,20230904,2460,67.28,20230328,4275,-3.74,20230904,2460,67.28,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,110502,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4115,-15,5,-0.36,328931840,78884,33.50,4130,4275,4085,5360,2895,4130,4169.82,1.68,0,-10962,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7284,14.19,0.48,12,0.04,290.00,8576.00,4275,20230904,-3.74,2460,20230328,67.28,4275,-3.74,20230904,2460,67.28,20230328,4275,-3.74,20230904,2460,67.28,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,100504,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,4140,10,2,0.24,284348425,67999,28.87,4130,4275,4110,5360,2895,4130,4181.66,1.68,0,-14326,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7328,14.28,0.48,12,0.04,290.00,8576.00,4275,20230904,-3.16,2460,20230328,68.29,4275,-3.16,20230904,2460,68.29,20230328,4275,-3.16,20230904,2460,68.29,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230904,090514,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4125,-5,5,-0.12,10567935,2560,1.09,4130,4140,4115,5360,2895,4130,4128.10,1.68,0,-301,4293,4211,4093,4011,3893,4252,4052,8851,1230,5000,2970,5,1,177016189,7302,14.22,0.48,12,0.00,290.00,8576.00,4200,20230608,-1.79,2460,20230328,67.68,4200,-1.79,20230608,2460,67.68,20230328,4200,-1.79,20230608,2460,67.68,20230328,0.22,N,085620,5000,8850 억,,2970619,N,N,24,N,00,N
20230901,160506,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4130,125,2,3.12,969078195,235428,86.96,4005,4175,3975,5200,2805,4005,4116.24,1.69,0,-35153,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7311,14.24,0.48,12,0.13,290.00,8576.00,4200,20230608,-1.67,2460,20230328,67.89,4200,-1.67,20230608,2460,67.89,20230328,4200,-1.67,20230608,2460,67.89,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,24,N,00,N
20230901,150513,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4130,125,2,3.12,953636835,231688,85.58,4005,4175,3975,5200,2805,4005,4116.04,1.69,0,-34789,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7311,14.24,0.48,12,0.13,290.00,8576.00,4200,20230608,-1.67,2460,20230328,67.89,4200,-1.67,20230608,2460,67.89,20230328,4200,-1.67,20230608,2460,67.89,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,140514,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4130,125,2,3.12,875204855,212661,78.55,4005,4175,3975,5200,2805,4005,4115.49,1.69,0,-29517,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7311,14.24,0.48,12,0.12,290.00,8576.00,4200,20230608,-1.67,2460,20230328,67.89,4200,-1.67,20230608,2460,67.89,20230328,4200,-1.67,20230608,2460,67.89,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,130501,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4110,105,2,2.62,820263760,199374,73.64,4005,4175,3975,5200,2805,4005,4114.20,1.69,0,-23396,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7275,14.17,0.48,12,0.11,290.00,8576.00,4200,20230608,-2.14,2460,20230328,67.07,4200,-2.14,20230608,2460,67.07,20230328,4200,-2.14,20230608,2460,67.07,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,120506,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4115,110,2,2.75,755429110,183573,67.81,4005,4175,3975,5200,2805,4005,4115.14,1.69,0,-25137,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7284,14.19,0.48,12,0.10,290.00,8576.00,4200,20230608,-2.02,2460,20230328,67.28,4200,-2.02,20230608,2460,67.28,20230328,4200,-2.02,20230608,2460,67.28,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,110507,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4155,150,2,3.75,647784375,157509,58.18,4005,4175,3975,5200,2805,4005,4112.68,1.69,0,-20008,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7355,14.33,0.48,12,0.09,290.00,8576.00,4200,20230608,-1.07,2460,20230328,68.90,4200,-1.07,20230608,2460,68.90,20230328,4200,-1.07,20230608,2460,68.90,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,100504,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,4090,85,2,2.12,96729270,24017,8.87,4005,4090,3975,5200,2805,4005,4027.53,1.69,0,-5838,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7240,14.10,0.48,12,0.01,290.00,8576.00,4200,20230608,-2.62,2460,20230328,66.26,4200,-2.62,20230608,2460,66.26,20230328,4200,-2.62,20230608,2460,66.26,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N
20230901,090457,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,3975,-30,5,-0.75,2293990,576,0.21,4005,4005,3975,5200,2805,4005,3982.62,1.69,0,329,4268,4136,4003,3871,3738,4202,3937,8851,1195,5000,2880,5,1,177016189,7036,13.71,0.46,12,0.00,290.00,8576.00,4200,20230608,-5.36,2460,20230328,61.59,4200,-5.36,20230608,2460,61.59,20230328,4200,-5.36,20230608,2460,61.59,20230328,0.20,N,085620,5000,8850 억,,2993539,N,N,0,N,00,N