KissMeData/007540/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160224	50.00	KOSPI	금융업	N	N	N	N	50	N	49800	400	2	0.81	436872050	8833	52.52	49000	49800	48900	64200	34600	49400	49457.02	3.27	2694	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1432	13.72	0.66	12	0.31	3629.00	75948.00	92100	20230616	-45.93	43700	20220928	13.96	92100	-45.93	20230616	45700	8.97	20230103	92100	-45.93	20230616	39900	24.81	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
3	20230927	150227	50.00	KOSPI	금융업	N	N	N	N	50	N	49650	250	2	0.51	376499850	7619	45.30	49000	49700	48900	64200	34600	49400	49415.91	3.27	2322	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1428	13.68	0.65	12	0.26	3629.00	75948.00	92100	20230616	-46.09	43700	20220928	13.62	92100	-46.09	20230616	45700	8.64	20230103	92100	-46.09	20230616	39900	24.44	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
4	20230927	140227	50.00	KOSPI	금융업	N	N	N	N	50	N	49500	100	2	0.20	331330450	6707	39.88	49000	49700	48900	64200	34600	49400	49400.69	3.27	1647	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1424	13.64	0.65	12	0.23	3629.00	75948.00	92100	20230616	-46.25	43700	20220928	13.27	92100	-46.25	20230616	45700	8.32	20230103	92100	-46.25	20230616	39900	24.06	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
5	20230927	130225	50.00	KOSPI	금융업	N	N	N	N	50	N	49450	50	2	0.10	313522350	6347	37.74	49000	49700	48900	64200	34600	49400	49396.94	3.27	1471	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1422	13.63	0.65	12	0.22	3629.00	75948.00	92100	20230616	-46.31	43700	20220928	13.16	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	39900	23.93	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
6	20230927	120226	50.00	KOSPI	금융업	N	N	N	N	50	N	49400	0	3	0.00	286195950	5793	34.45	49000	49700	48900	64200	34600	49400	49403.75	3.27	1628	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1421	13.61	0.65	12	0.20	3629.00	75948.00	92100	20230616	-46.36	43700	20220928	13.04	92100	-46.36	20230616	45700	8.10	20230103	92100	-46.36	20230616	39900	23.81	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
7	20230927	110225	50.00	KOSPI	금융업	N	N	N	N	50	N	49500	100	2	0.20	238459950	4827	28.70	49000	49700	48900	64200	34600	49400	49401.27	3.27	1763	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1424	13.64	0.65	12	0.17	3629.00	75948.00	92100	20230616	-46.25	43700	20220928	13.27	92100	-46.25	20230616	45700	8.32	20230103	92100	-46.25	20230616	39900	24.06	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
8	20230927	100225	50.00	KOSPI	금융업	N	N	N	N	50	N	49450	50	2	0.10	88470450	1796	10.68	49000	49450	48900	64200	34600	49400	49259.72	3.27	-214	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1422	13.63	0.65	12	0.06	3629.00	75948.00	92100	20230616	-46.31	43700	20220928	13.16	92100	-46.31	20230616	45700	8.21	20230103	92100	-46.31	20230616	39900	23.93	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
9	20230927	090228	50.00	KOSPI	금융업	N	N	N	N	50	N	49100	-300	5	-0.61	10926550	223	1.33	49000	49100	48900	64200	34600	49400	48997.98	3.27	-64	51600	50500	49900	48800	48200	50200	48500	29	14800	1000	35560	50	1	2875800	1412	13.53	0.65	12	0.01	3629.00	75948.00	92100	20230616	-46.69	43700	20220928	12.36	92100	-46.69	20230616	45700	7.44	20230103	92100	-46.69	20230616	39900	23.06	20220927	3.00	N	007540	1000	28 억	94172	N	N	2	N	N
10	20230926	160225	50.00	KOSPI	금융업	N	N	N	N	50	N	49400	-600	5	-1.20	767909150	15431	120.16	49900	51000	49300	65000	35000	50000	49768.23	3.47	-4894	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	50	1	2875800	1421	13.61	0.65	12	0.54	3629.00	75948.00	92100	20230616	-46.36	39900	20220927	23.81	92100	-46.36	20230616	45700	8.10	20230103	92100	-46.36	20230616	39900	23.81	20220927	3.08	N	007540	1000	28 억	99825	N	N	2	N	N
11	20230926	150226	50.00	KOSPI	금융업	N	N	N	N	50	N	49500	-500	5	-1.00	711435700	14288	111.26	49900	51000	49300	65000	35000	50000	49792.53	3.47	-4947	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	50	1	2875800	1424	13.64	0.65	12	0.50	3629.00	75948.00	92100	20230616	-46.25	39900	20220927	24.06	92100	-46.25	20230616	45700	8.32	20230103	92100	-46.25	20230616	39900	24.06	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
12	20230926	140223	50.00	KOSPI	금융업	N	N	N	N	50	N	49500	-500	5	-1.00	583066150	11692	91.05	49900	51000	49400	65000	35000	50000	49868.81	3.47	-4615	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	50	1	2875800	1424	13.64	0.65	12	0.41	3629.00	75948.00	92100	20230616	-46.25	39900	20220927	24.06	92100	-46.25	20230616	45700	8.32	20230103	92100	-46.25	20230616	39900	24.06	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
13	20230926	130224	50.00	KOSPI	금융업	N	N	N	N	50	N	49650	-350	5	-0.70	471863550	9448	73.57	49900	51000	49400	65000	35000	50000	49943.22	3.47	-3878	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	50	1	2875800	1428	13.68	0.65	12	0.33	3629.00	75948.00	92100	20230616	-46.09	39900	20220927	24.44	92100	-46.09	20230616	45700	8.64	20230103	92100	-46.09	20230616	39900	24.44	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
14	20230926	120225	50.00	KOSPI	금융업	N	N	N	N	50	N	49550	-450	5	-0.90	406374650	8125	63.27	49900	51000	49500	65000	35000	50000	50015.34	3.47	-2917	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	50	1	2875800	1425	13.65	0.65	12	0.28	3629.00	75948.00	92100	20230616	-46.20	39900	20220927	24.19	92100	-46.20	20230616	45700	8.42	20230103	92100	-46.20	20230616	39900	24.19	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
15	20230926	110224	50.00	KOSPI	금융업	N	N	N	N	50	N	50200	200	2	0.40	207873200	4140	32.24	49900	51000	49900	65000	35000	50000	50210.92	3.47	-517	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	100	1	2875800	1444	13.83	0.66	12	0.14	3629.00	75948.00	92100	20230616	-45.49	39900	20220927	25.81	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	39900	25.81	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
16	20230926	100224	50.00	KOSPI	금융업	N	N	N	N	50	N	50000	0	3	0.00	179924900	3582	27.89	49900	51000	49900	65000	35000	50000	50230.29	3.47	-390	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	100	1	2875800	1438	13.78	0.66	12	0.12	3629.00	75948.00	92100	20230616	-45.71	39900	20220927	25.31	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	39900	25.31	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
17	20230926	090224	50.00	KOSPI	금융업	N	N	N	N	50	N	51000	1000	2	2.00	53635700	1066	8.30	49900	51000	49900	65000	35000	50000	50314.92	3.47	-33	51633	50816	50283	49466	48933	51225	49875	29	15000	1000	36000	100	1	2875800	1467	14.05	0.67	12	0.04	3629.00	75948.00	92100	20230616	-44.63	39900	20220927	27.82	92100	-44.63	20230616	45700	11.60	20230103	92100	-44.63	20230616	39900	27.82	20220927	3.08	N	007540	1000	28 억	99825	N	N	3	N	N
18	20230925	160224	50.00	KOSPI	금융업	N	N	N	N	50	N	50000	-100	5	-0.20	625536700	12393	77.58	49750	51100	49750	65100	35100	50100	50479.04	3.49	-860	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1438	13.78	0.66	12	0.43	3629.00	75948.00	92100	20230616	-45.71	39900	20220927	25.31	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	39900	25.31	20220927	3.16	N	007540	1000	28 억	100375	N	N	3	N	N
19	20230925	150224	50.00	KOSPI	금융업	N	N	N	N	50	N	50500	400	2	0.80	506370200	10018	62.71	49750	51100	49750	65100	35100	50100	50546.35	3.49	-1128	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1452	13.92	0.66	12	0.35	3629.00	75948.00	92100	20230616	-45.17	39900	20220927	26.57	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	39900	26.57	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
20	20230925	140223	50.00	KOSPI	금융업	N	N	N	N	50	N	50600	500	2	1.00	469433000	9288	58.14	49750	51100	49750	65100	35100	50100	50542.22	3.49	-1036	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1455	13.94	0.67	12	0.32	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
21	20230925	130223	50.00	KOSPI	금융업	N	N	N	N	50	N	50700	600	2	1.20	413425600	8182	51.22	49750	51100	49750	65100	35100	50100	50529.04	3.49	-634	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1458	13.97	0.67	12	0.28	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
22	20230925	120226	50.00	KOSPI	금융업	N	N	N	N	50	N	50600	500	2	1.00	395268000	7823	48.97	49750	51100	49750	65100	35100	50100	50526.78	3.49	-568	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1455	13.94	0.67	12	0.27	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
23	20230925	110223	50.00	KOSPI	금융업	N	N	N	N	50	N	50600	500	2	1.00	311085100	6166	38.60	49750	51000	49750	65100	35100	50100	50452.09	3.49	-140	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1455	13.94	0.67	12	0.21	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
24	20230925	100224	50.00	KOSPI	금융업	N	N	N	N	50	N	50600	500	2	1.00	182901600	3637	22.77	49750	51000	49750	65100	35100	50100	50289.50	3.49	643	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1455	13.94	0.67	12	0.13	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
25	20230925	090223	50.00	KOSPI	금융업	N	N	N	N	50	N	50200	100	2	0.20	24757500	496	3.11	49750	50200	49750	65100	35100	50100	49911.66	3.49	-51	51900	51000	50400	49500	48900	51450	49950	29	15000	1000	36070	100	1	2875800	1444	13.83	0.66	12	0.02	3629.00	75948.00	92100	20230616	-45.49	39900	20220927	25.81	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	39900	25.81	20220927	3.16	N	007540	1000	28 억	100375	N	N	0	N	N
26	20230922	160229	50.00	KOSPI	금융업	N	N	N	N	50	N	50100	-500	5	-0.99	790184000	15728	110.22	49800	51300	49800	65700	35500	50600	50241.17	3.44	1524	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1441	13.81	0.66	12	0.55	3629.00	75948.00	92100	20230616	-45.60	39900	20220927	25.56	92100	-45.60	20230616	45700	9.63	20230103	92100	-45.60	20230616	39900	25.56	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
27	20230922	150227	50.00	KOSPI	금융업	N	N	N	N	50	N	50100	-500	5	-0.99	729178500	14511	101.70	49800	51300	49800	65700	35500	50600	50250.05	3.44	1462	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1441	13.81	0.66	12	0.50	3629.00	75948.00	92100	20230616	-45.60	39900	20220927	25.56	92100	-45.60	20230616	45700	9.63	20230103	92100	-45.60	20230616	39900	25.56	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
28	20230922	140228	50.00	KOSPI	금융업	N	N	N	N	50	N	50500	-100	5	-0.20	597636700	11893	83.35	49800	51300	49800	65700	35500	50600	50251.13	3.44	1265	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1452	13.92	0.66	12	0.41	3629.00	75948.00	92100	20230616	-45.17	39900	20220927	26.57	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	39900	26.57	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
29	20230922	130218	50.00	KOSPI	금융업	N	N	N	N	50	N	50500	-100	5	-0.20	539523100	10750	75.34	49800	51000	49800	65700	35500	50600	50188.20	3.44	1517	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1452	13.92	0.66	12	0.37	3629.00	75948.00	92100	20230616	-45.17	39900	20220927	26.57	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	39900	26.57	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
30	20230922	120217	50.00	KOSPI	금융업	N	N	N	N	50	N	50500	-100	5	-0.20	479529400	9559	66.99	49800	51000	49800	65700	35500	50600	50165.23	3.44	957	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1452	13.92	0.66	12	0.33	3629.00	75948.00	92100	20230616	-45.17	39900	20220927	26.57	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	39900	26.57	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
31	20230922	110219	50.00	KOSPI	금융업	N	N	N	N	50	N	50800	200	2	0.40	459241500	9158	64.18	49800	50800	49800	65700	35500	50600	50146.48	3.44	1216	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1461	14.00	0.67	12	0.32	3629.00	75948.00	92100	20230616	-44.84	39900	20220927	27.32	92100	-44.84	20230616	45700	11.16	20230103	92100	-44.84	20230616	39900	27.32	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
32	20230922	100217	50.00	KOSPI	금융업	N	N	N	N	50	N	50200	-400	5	-0.79	226447400	4525	31.71	49800	50500	49800	65700	35500	50600	50043.62	3.44	-124	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1444	13.83	0.66	12	0.16	3629.00	75948.00	92100	20230616	-45.49	39900	20220927	25.81	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	39900	25.81	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
33	20230922	090214	50.00	KOSPI	금융업	N	N	N	N	50	N	50300	-300	5	-0.59	121045400	2429	17.02	49800	50400	49800	65700	35500	50600	49833.43	3.44	124	52533	51566	51033	50066	49533	51300	49800	29	15100	1000	36430	100	1	2875800	1447	13.86	0.66	12	0.08	3629.00	75948.00	92100	20230616	-45.39	39900	20220927	26.07	92100	-45.39	20230616	45700	10.07	20230103	92100	-45.39	20230616	39900	26.07	20220927	3.17	N	007540	1000	28 억	99037	N	N	0	N	N
34	20230921	160218	50.00	KOSPI	금융업	N	N	N	N	50	N	50600	-1100	5	-2.13	697877800	13655	204.85	51600	52000	50500	67200	36200	51700	51108.38	3.59	-4003	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1455	13.94	0.67	12	0.47	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
35	20230921	150215	50.00	KOSPI	금융업	N	N	N	N	50	N	50700	-1000	5	-1.93	600731700	11735	176.04	51600	52000	50600	67200	36200	51700	51191.45	3.59	-4247	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1458	13.97	0.67	12	0.41	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
36	20230921	140217	50.00	KOSPI	금융업	N	N	N	N	50	N	50800	-900	5	-1.74	515013700	10045	150.69	51600	52000	50700	67200	36200	51700	51270.65	3.59	-4094	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1461	14.00	0.67	12	0.35	3629.00	75948.00	92100	20230616	-44.84	39900	20220927	27.32	92100	-44.84	20230616	45700	11.16	20230103	92100	-44.84	20230616	39900	27.32	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
37	20230921	130212	50.00	KOSPI	금융업	N	N	N	N	50	N	51000	-700	5	-1.35	400433400	7798	116.98	51600	52000	51000	67200	36200	51700	51350.78	3.59	-2581	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1467	14.05	0.67	12	0.27	3629.00	75948.00	92100	20230616	-44.63	39900	20220927	27.82	92100	-44.63	20230616	45700	11.60	20230103	92100	-44.63	20230616	39900	27.82	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
38	20230921	120212	50.00	KOSPI	금융업	N	N	N	N	50	N	51300	-400	5	-0.77	286976400	5580	83.71	51600	52000	51100	67200	36200	51700	51429.46	3.59	-691	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1475	14.14	0.68	12	0.19	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
39	20230921	110218	50.00	KOSPI	금융업	N	N	N	N	50	N	51400	-300	5	-0.58	243080700	4725	70.88	51600	52000	51100	67200	36200	51700	51445.65	3.59	-426	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1478	14.16	0.68	12	0.16	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
40	20230921	100214	50.00	KOSPI	금융업	N	N	N	N	50	N	51900	200	2	0.39	179788500	3495	52.43	51600	52000	51100	67200	36200	51700	51441.63	3.59	-446	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1493	14.30	0.68	12	0.12	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
41	20230921	090217	50.00	KOSPI	금융업	N	N	N	N	50	N	51600	-100	5	-0.19	10417500	202	3.03	51600	51600	51500	67200	36200	51700	51571.78	3.59	-31	52833	52266	51933	51366	51033	52100	51200	29	15500	1000	37220	100	1	2875800	1484	14.22	0.68	12	0.01	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	3.19	N	007540	1000	28 억	103354	N	N	1	N	N
42	20230920	160218	50.00	KOSPI	금융업	N	N	N	N	50	N	51700	-300	5	-0.58	343117900	6612	64.04	52000	52500	51600	67600	36400	52000	51895.73	3.63	-1048	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1487	14.25	0.68	12	0.23	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	3.20	N	007540	1000	28 억	104485	N	N	1	N	N
43	20230920	150213	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	0	3	0.00	263773900	5080	49.21	52000	52500	51600	67600	36400	52000	51924.00	3.63	-928	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1495	14.33	0.68	12	0.18	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
44	20230920	140215	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	0	3	0.00	217436100	4188	40.57	52000	52500	51600	67600	36400	52000	51918.84	3.63	-671	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1495	14.33	0.68	12	0.15	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
45	20230920	130215	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	0	3	0.00	152883500	2942	28.50	52000	52500	51600	67600	36400	52000	51965.84	3.63	-416	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1495	14.33	0.68	12	0.10	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
46	20230920	120212	50.00	KOSPI	금융업	N	N	N	N	50	N	51900	-100	5	-0.19	143508600	2762	26.75	52000	52500	51600	67600	36400	52000	51958.22	3.63	-379	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1493	14.30	0.68	12	0.10	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
47	20230920	110214	50.00	KOSPI	금융업	N	N	N	N	50	N	51800	-200	5	-0.38	114008800	2193	21.24	52000	52500	51600	67600	36400	52000	51987.60	3.63	-278	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1490	14.27	0.68	12	0.08	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
48	20230920	100212	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	0	3	0.00	62309200	1195	11.57	52000	52500	51900	67600	36400	52000	52141.59	3.63	-213	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1495	14.33	0.68	12	0.04	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
49	20230920	090212	50.00	KOSPI	금융업	N	N	N	N	50	N	51900	-100	5	-0.19	6133400	118	1.14	52000	52500	51900	67600	36400	52000	51977.97	3.63	-5	53200	52600	52300	51700	51400	52450	51550	29	15600	1000	37440	100	1	2875800	1493	14.30	0.68	12	0.00	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	3.20	N	007540	1000	28 억	104485	N	N	0	N	N
50	20230919	160212	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	-300	5	-0.57	534301300	10212	80.31	52500	52900	52000	67900	36700	52300	52320.99	3.63	-5	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1495	14.33	0.68	12	0.36	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
51	20230919	150213	50.00	KOSPI	금융업	N	N	N	N	50	N	52100	-200	5	-0.38	484422400	9253	72.77	52500	52900	52000	67900	36700	52300	52353.01	3.63	-3	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1498	14.36	0.69	12	0.32	3629.00	75948.00	92100	20230616	-43.43	39900	20220927	30.58	92100	-43.43	20230616	45700	14.00	20230103	92100	-43.43	20230616	39900	30.58	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
52	20230919	140210	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-100	5	-0.19	406732400	7762	61.04	52500	52900	52000	67900	36700	52300	52400.46	3.63	131	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1501	14.38	0.69	12	0.27	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
53	20230919	130210	50.00	KOSPI	금융업	N	N	N	N	50	N	52400	100	2	0.19	389174500	7426	58.40	52500	52900	52000	67900	36700	52300	52407.02	3.63	369	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1507	14.44	0.69	12	0.26	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
54	20230919	120215	50.00	KOSPI	금융업	N	N	N	N	50	N	52300	0	3	0.00	306189100	5834	45.88	52500	52900	52200	67900	36700	52300	52483.56	3.63	314	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1504	14.41	0.69	12	0.20	3629.00	75948.00	92100	20230616	-43.21	39900	20220927	31.08	92100	-43.21	20230616	45700	14.44	20230103	92100	-43.21	20230616	39900	31.08	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
55	20230919	110215	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-100	5	-0.19	227923800	4338	34.11	52500	52900	52200	67900	36700	52300	52541.22	3.63	161	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1501	14.38	0.69	12	0.15	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
56	20230919	100213	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	600	2	1.15	153509900	2919	22.96	52500	52900	52400	67900	36700	52300	52589.89	3.63	175	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1521	14.58	0.70	12	0.10	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
57	20230919	090213	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	300	2	0.57	36596100	697	5.48	52500	52600	52400	67900	36700	52300	52505.16	3.63	-20	54100	53200	52700	51800	51300	52950	51550	29	15600	1000	37650	100	1	2875800	1513	14.49	0.69	12	0.02	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	3.25	N	007540	1000	28 억	104532	N	N	0	N	N
58	20230918	160215	50.00	KOSPI	금융업	N	N	N	N	50	N	52300	-600	5	-1.13	666118300	12651	119.69	53300	53600	52200	68700	37100	52900	52654.80	3.73	-2603	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1504	14.41	0.69	12	0.44	3629.00	75948.00	92100	20230616	-43.21	39900	20220927	31.08	92100	-43.21	20230616	45700	14.44	20230103	92100	-43.21	20230616	39900	31.08	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
59	20230918	150210	50.00	KOSPI	금융업	N	N	N	N	50	N	52400	-500	5	-0.95	594184500	11275	106.67	53300	53600	52200	68700	37100	52900	52699.02	3.73	-2626	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1507	14.44	0.69	12	0.39	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
60	20230918	140217	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	-400	5	-0.76	489808200	9285	87.84	53300	53600	52200	68700	37100	52900	52752.39	3.73	-2144	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1510	14.47	0.69	12	0.32	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
61	20230918	130216	50.00	KOSPI	금융업	N	N	N	N	50	N	52400	-500	5	-0.95	437786000	8293	78.46	53300	53600	52200	68700	37100	52900	52789.62	3.73	-1802	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1507	14.44	0.69	12	0.29	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
62	20230918	120213	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	-400	5	-0.76	347949000	6578	62.23	53300	53600	52400	68700	37100	52900	52895.86	3.73	-1261	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1510	14.47	0.69	12	0.23	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
63	20230918	110213	50.00	KOSPI	금융업	N	N	N	N	50	N	52800	-100	5	-0.19	248746100	4691	44.38	53300	53600	52500	68700	37100	52900	53026.65	3.73	-321	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1518	14.55	0.70	12	0.16	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
64	20230918	100211	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	0	3	0.00	188647400	3550	33.59	53300	53600	52700	68700	37100	52900	53141.13	3.73	-62	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1521	14.58	0.70	12	0.12	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
65	20230918	090211	50.00	KOSPI	금융업	N	N	N	N	50	N	53000	100	2	0.19	20590500	387	3.66	53300	53300	52900	68700	37100	52900	53217.74	3.73	-167	54100	53500	53000	52400	51900	53800	52700	29	15800	1000	38080	100	1	2875800	1524	14.60	0.70	12	0.01	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	3.19	N	007540	1000	28 억	107137	N	N	0	N	N
66	20230915	160212	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	0	3	0.00	542302700	10214	51.17	52500	53600	52500	68700	37100	52900	53098.63	3.67	1640	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1521	14.58	0.70	12	0.36	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
67	20230915	150214	50.00	KOSPI	금융업	N	N	N	N	50	N	53100	200	2	0.38	438674900	8259	41.38	52500	53600	52500	68700	37100	52900	53114.77	3.67	1800	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1527	14.63	0.70	12	0.29	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
68	20230915	140212	50.00	KOSPI	금융업	N	N	N	N	50	N	53100	200	2	0.38	367252800	6911	34.63	52500	53600	52500	68700	37100	52900	53140.33	3.67	1946	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1527	14.63	0.70	12	0.24	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
69	20230915	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	300	2	0.57	316288600	5953	29.83	52500	53600	52500	68700	37100	52900	53130.96	3.67	1778	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1530	14.66	0.70	12	0.21	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
70	20230915	120213	50.00	KOSPI	금융업	N	N	N	N	50	N	53500	600	2	1.13	297971700	5609	28.10	52500	53600	52500	68700	37100	52900	53123.85	3.67	1776	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1539	14.74	0.70	12	0.20	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
71	20230915	110214	50.00	KOSPI	금융업	N	N	N	N	50	N	53300	400	2	0.76	246424700	4645	23.27	52500	53300	52500	68700	37100	52900	53051.60	3.67	1616	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1533	14.69	0.70	12	0.16	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
72	20230915	100215	50.00	KOSPI	금융업	N	N	N	N	50	N	53300	400	2	0.76	139623500	2635	13.20	52500	53300	52500	68700	37100	52900	52988.05	3.67	419	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1533	14.69	0.70	12	0.09	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
73	20230915	090214	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	300	2	0.57	34215800	649	3.25	52500	53200	52500	68700	37100	52900	52720.80	3.67	-25	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1530	14.66	0.70	12	0.02	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.21	N	007540	1000	28 억	105519	N	N	3	N	N
74	20230914	160212	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	-700	5	-1.31	1029113500	19385	42.66	53600	53700	52600	69600	37600	53600	53088.20	3.78	-3111	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1521	14.58	0.70	12	0.67	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.04	N	007540	1000	28 억	108843	N	N	3	N	N
75	20230914	150210	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	-400	5	-0.75	829260700	15613	34.36	53600	53700	52600	69600	37600	53600	53113.20	3.78	-3488	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1530	14.66	0.70	12	0.54	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
76	20230914	140208	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	-400	5	-0.75	778456300	14658	32.26	53600	53700	52600	69600	37600	53600	53107.65	3.78	-3621	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1530	14.66	0.70	12	0.51	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
77	20230914	130207	50.00	KOSPI	금융업	N	N	N	N	50	N	53300	-300	5	-0.56	721304300	13584	29.90	53600	53700	52600	69600	37600	53600	53099.22	3.78	-3621	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1533	14.69	0.70	12	0.47	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
78	20230914	120212	50.00	KOSPI	금융업	N	N	N	N	50	N	53000	-600	5	-1.12	629923100	11865	26.11	53600	53700	52600	69600	37600	53600	53090.48	3.78	-3651	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1524	14.60	0.70	12	0.41	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
79	20230914	110211	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	-900	5	-1.68	597327600	11249	24.76	53600	53700	52600	69600	37600	53600	53100.11	3.78	-3383	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1516	14.52	0.69	12	0.39	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
80	20230914	100207	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	-700	5	-1.31	381632000	7172	15.78	53600	53700	52900	69600	37600	53600	53210.89	3.78	-1348	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1521	14.58	0.70	12	0.25	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
81	20230914	090210	50.00	KOSPI	금융업	N	N	N	N	50	N	53400	-200	5	-0.37	56852200	1062	2.34	53600	53700	53400	69600	37600	53600	53532.57	3.78	-629	56266	54932	53866	52532	51466	55600	53200	29	16000	1000	38590	100	1	2875800	1536	14.71	0.70	12	0.04	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	3.04	N	007540	1000	28 억	108843	N	N	0	N	N
82	20230913	160212	50.00	KOSPI	금융업	N	N	N	N	50	N	53600	700	2	1.32	2426614300	44838	60.08	52900	55200	52800	68700	37100	52900	54121.89	3.74	139	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1541	14.77	0.71	12	1.56	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
83	20230913	150208	50.00	KOSPI	금융업	N	N	N	N	50	N	53600	700	2	1.32	2324768700	42938	57.53	52900	55200	52800	68700	37100	52900	54142.71	3.74	60	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1541	14.77	0.71	12	1.49	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
84	20230913	140211	50.00	KOSPI	금융업	N	N	N	N	50	N	53700	800	2	1.51	2102007500	38797	51.98	52900	55200	52800	68700	37100	52900	54179.94	3.74	-302	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1544	14.80	0.71	12	1.35	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
85	20230913	130206	50.00	KOSPI	금융업	N	N	N	N	50	N	53600	700	2	1.32	1354600800	25098	33.63	52900	55200	52800	68700	37100	52900	53972.84	3.74	2681	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1541	14.77	0.71	12	0.87	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
86	20230913	120212	50.00	KOSPI	금융업	N	N	N	N	50	N	54100	1200	2	2.27	934259900	17352	23.25	52900	54600	52800	68700	37100	52900	53842.11	3.74	3196	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1556	14.91	0.71	12	0.60	3629.00	75948.00	92100	20230616	-41.26	39900	20220927	35.59	92100	-41.26	20230616	45700	18.38	20230103	92100	-41.26	20230616	39900	35.59	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
87	20230913	110210	50.00	KOSPI	금융업	N	N	N	N	50	N	53700	800	2	1.51	825265500	15331	20.54	52900	54600	52800	68700	37100	52900	53830.40	3.74	3151	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1544	14.80	0.71	12	0.53	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
88	20230913	100208	50.00	KOSPI	금융업	N	N	N	N	50	N	54100	1200	2	2.27	576416700	10694	14.33	52900	54600	52800	68700	37100	52900	53901.79	3.74	1704	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1556	14.91	0.71	12	0.37	3629.00	75948.00	92100	20230616	-41.26	39900	20220927	35.59	92100	-41.26	20230616	45700	18.38	20230103	92100	-41.26	20230616	39900	35.59	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
89	20230913	090208	50.00	KOSPI	금융업	N	N	N	N	50	N	53500	600	2	1.13	58251700	1095	1.47	52900	53500	52800	68700	37100	52900	53200.37	3.74	372	56766	54832	53666	51732	50566	55800	52700	29	15800	1000	38080	100	1	2875800	1539	14.74	0.70	12	0.04	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	3.14	N	007540	1000	28 억	107677	N	N	0	N	N
90	20230912	160207	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	400	2	0.76	3960461000	73541	252.93	52700	55600	52500	68200	36800	52500	53855.22	4.04	-6587	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1521	14.58	0.70	12	2.56	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
91	20230912	150209	50.00	KOSPI	금융업	N	N	N	N	50	N	53400	900	2	1.71	3779632700	70130	241.20	52700	55600	52500	68200	36800	52500	53894.66	4.04	-6938	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1536	14.71	0.70	12	2.44	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
92	20230912	140208	50.00	KOSPI	금융업	N	N	N	N	50	N	53000	500	2	0.95	3458190400	64082	220.39	52700	55600	52500	68200	36800	52500	53965.08	4.04	-5995	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1524	14.60	0.70	12	2.23	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
93	20230912	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	54400	1900	2	3.62	2213849400	41014	141.06	52700	55100	52500	68200	36800	52500	53977.90	4.04	-4163	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1564	14.99	0.72	12	1.43	3629.00	75948.00	92100	20230616	-40.93	39900	20220927	36.34	92100	-40.93	20230616	45700	19.04	20230103	92100	-40.93	20230616	39900	36.34	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
94	20230912	120204	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	700	2	1.33	1059669600	19770	67.99	52700	54500	52500	68200	36800	52500	53599.88	4.04	-587	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1530	14.66	0.70	12	0.69	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
95	20230912	110207	50.00	KOSPI	금융업	N	N	N	N	50	N	53400	900	2	1.71	957019300	17841	61.36	52700	54500	52500	68200	36800	52500	53641.57	4.04	-14	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1536	14.71	0.70	12	0.62	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
96	20230912	100207	50.00	KOSPI	금융업	N	N	N	N	50	N	53500	1000	2	1.90	776734400	14470	49.77	52700	54500	52500	68200	36800	52500	53678.95	4.04	274	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1539	14.74	0.70	12	0.50	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
97	20230912	090209	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	100	2	0.19	13682100	260	0.89	52700	52700	52500	68200	36800	52500	52623.46	4.04	-91	53433	52966	52533	52066	51633	52750	51850	29	15700	1000	37800	100	1	2875800	1513	14.49	0.69	12	0.01	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	2.97	N	007540	1000	28 억	116217	N	N	1	N	N
98	20230911	160205	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	-1300	5	-2.42	1493637900	28386	9.15	52700	53000	52100	69900	37700	53800	52618.89	4.00	879	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1510	14.47	0.69	12	0.99	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.91	N	007540	1000	28 억	115173	N	N	1	N	N
99	20230911	150207	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	-900	5	-1.67	1346155200	25582	8.25	52700	53000	52100	69900	37700	53800	52620.63	4.00	986	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1521	14.58	0.70	12	0.89	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
100	20230911	140208	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	-1200	5	-2.23	1220796700	23204	7.48	52700	53000	52100	69900	37700	53800	52610.86	4.00	928	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1513	14.49	0.69	12	0.81	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
101	20230911	130209	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	-1200	5	-2.23	1160760000	22064	7.11	52700	53000	52100	69900	37700	53800	52608.13	4.00	1351	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1513	14.49	0.69	12	0.77	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
102	20230911	120211	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	-1100	5	-2.04	1050822000	19974	6.44	52700	53000	52100	69900	37700	53800	52608.78	4.00	1653	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1516	14.52	0.69	12	0.69	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
103	20230911	110206	50.00	KOSPI	금융업	N	N	N	N	50	N	52800	-1000	5	-1.86	934194200	17760	5.73	52700	53000	52100	69900	37700	53800	52600.21	4.00	1892	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1518	14.55	0.70	12	0.62	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
104	20230911	100204	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	-1300	5	-2.42	688952500	13110	4.23	52700	53000	52100	69900	37700	53800	52550.53	4.00	2387	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1510	14.47	0.69	12	0.46	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
105	20230911	090204	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	-900	5	-1.67	145604400	2763	0.89	52700	53000	52400	69900	37700	53800	52693.13	4.00	-218	64266	59032	55366	50132	46466	61650	52750	29	16100	1000	38730	100	1	2875800	1521	14.58	0.70	12	0.10	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.91	N	007540	1000	28 억	115173	N	N	0	N	N
106	20230908	160208	50.00	KOSPI	금융업	N	N	N	N	50	N	53800	2300	2	4.47	17163411300	303902	1350.92	51700	60600	51700	66900	36100	51500	56478.49	4.27	-10132	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1547	14.83	0.71	12	10.57	3629.00	75948.00	92100	20230616	-41.59	39900	20220927	34.84	92100	-41.59	20230616	45700	17.72	20230103	92100	-41.59	20230616	39900	34.84	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
107	20230908	150207	50.00	KOSPI	금융업	N	N	N	N	50	N	53600	2100	2	4.08	16796065100	297033	1320.38	51700	60600	51700	66900	36100	51500	56546.12	4.27	-13357	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1541	14.77	0.71	12	10.33	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
108	20230908	140206	50.00	KOSPI	금융업	N	N	N	N	50	N	54200	2700	2	5.24	15522302300	273067	1213.85	51700	60600	51700	66900	36100	51500	56844.30	4.27	-22381	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1559	14.94	0.71	12	9.50	3629.00	75948.00	92100	20230616	-41.15	39900	20220927	35.84	92100	-41.15	20230616	45700	18.60	20230103	92100	-41.15	20230616	39900	35.84	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
109	20230908	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	55100	3600	2	6.99	2835792400	52441	233.11	51700	55800	51700	66900	36100	51500	54075.86	4.27	-9640	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1585	15.18	0.73	12	1.82	3629.00	75948.00	92100	20230616	-40.17	39900	20220927	38.10	92100	-40.17	20230616	45700	20.57	20230103	92100	-40.17	20230616	39900	38.10	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
110	20230908	120211	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	1000	2	1.94	505788500	9623	42.78	51700	53100	51700	66900	36100	51500	52560.38	4.27	-176	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1510	14.47	0.69	12	0.33	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
111	20230908	110208	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	1000	2	1.94	392119900	7466	33.19	51700	53100	51700	66900	36100	51500	52520.75	4.27	-528	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1510	14.47	0.69	12	0.26	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
112	20230908	100207	50.00	KOSPI	금융업	N	N	N	N	50	N	52300	800	2	1.55	342019500	6511	28.94	51700	53100	51700	66900	36100	51500	52529.49	4.27	-661	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1504	14.41	0.69	12	0.23	3629.00	75948.00	92100	20230616	-43.21	39900	20220927	31.08	92100	-43.21	20230616	45700	14.44	20230103	92100	-43.21	20230616	39900	31.08	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
113	20230908	090211	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	1200	2	2.33	53914000	1033	4.59	51700	52800	51700	66900	36100	51500	52191.67	4.27	-30	54633	53066	52233	50666	49833	52650	50250	29	15400	1000	37080	100	1	2875800	1516	14.52	0.69	12	0.04	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	2.89	N	007540	1000	28 억	122916	N	N	0	N	N
114	20230907	160207	50.00	KOSPI	금융업	N	N	N	N	50	N	51500	-1000	5	-1.90	1167767700	22237	168.16	52700	53800	51400	68200	36800	52500	52515.49	4.54	-7659	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1481	14.19	0.68	12	0.77	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
115	20230907	150206	50.00	KOSPI	금융업	N	N	N	N	50	N	51500	-1000	5	-1.90	1094972000	20823	157.46	52700	53800	51500	68200	36800	52500	52584.74	4.54	-7681	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1481	14.19	0.68	12	0.72	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
116	20230907	140206	50.00	KOSPI	금융업	N	N	N	N	50	N	51700	-800	5	-1.52	949275200	17999	136.11	52700	53800	51700	68200	36800	52500	52740.44	4.54	-7440	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1487	14.25	0.68	12	0.63	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
117	20230907	130207	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-300	5	-0.57	818311200	15476	117.03	52700	53800	51900	68200	36800	52500	52876.14	4.54	-5920	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1501	14.38	0.69	12	0.54	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
118	20230907	120209	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-300	5	-0.57	781866200	14778	111.75	52700	53800	51900	68200	36800	52500	52907.44	4.54	-5379	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1501	14.38	0.69	12	0.51	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
119	20230907	110207	50.00	KOSPI	금융업	N	N	N	N	50	N	52100	-400	5	-0.76	738922100	13953	105.51	52700	53800	51900	68200	36800	52500	52957.94	4.54	-4864	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1498	14.36	0.69	12	0.49	3629.00	75948.00	92100	20230616	-43.43	39900	20220927	30.58	92100	-43.43	20230616	45700	14.00	20230103	92100	-43.43	20230616	39900	30.58	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
120	20230907	100206	50.00	KOSPI	금융업	N	N	N	N	50	N	52800	300	2	0.57	518484000	9738	73.64	52700	53800	52500	68200	36800	52500	53243.38	4.54	-3029	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1518	14.55	0.70	12	0.34	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
121	20230907	090207	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	400	2	0.76	46939700	892	6.75	52700	52900	52500	68200	36800	52500	52622.98	4.54	109	53500	53000	52400	51900	51300	53250	52150	29	15700	1000	37800	100	1	2875800	1521	14.58	0.70	12	0.03	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.93	N	007540	1000	28 억	130677	N	N	1	N	N
122	20230906	160205	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	300	2	0.57	688062200	13120	68.63	52200	52900	51800	67800	36600	52200	52445.45	4.61	-1708	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1510	14.47	0.69	12	0.46	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.99	N	007540	1000	28 억	132602	N	N	1	N	N
123	20230906	150205	50.00	KOSPI	금융업	N	N	N	N	50	N	52300	100	2	0.19	637635600	12159	63.61	52200	52900	51800	67800	36600	52200	52443.45	4.61	-1695	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1504	14.41	0.69	12	0.42	3629.00	75948.00	92100	20230616	-43.21	39900	20220927	31.08	92100	-43.21	20230616	45700	14.44	20230103	92100	-43.21	20230616	39900	31.08	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
124	20230906	140206	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	500	2	0.96	519785100	9909	51.84	52200	52900	51800	67800	36600	52200	52458.47	4.61	-543	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1516	14.52	0.69	12	0.34	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
125	20230906	130207	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	0	3	0.00	471429800	8985	47.00	52200	52900	51800	67800	36600	52200	52471.56	4.61	-475	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1501	14.38	0.69	12	0.31	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
126	20230906	120209	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	300	2	0.57	387251300	7374	38.58	52200	52900	51800	67800	36600	52200	52520.11	4.61	-511	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1510	14.47	0.69	12	0.26	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
127	20230906	110206	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	400	2	0.77	289479400	5519	28.87	52200	52900	51800	67800	36600	52200	52456.06	4.61	-217	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1513	14.49	0.69	12	0.19	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
128	20230906	100203	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	300	2	0.57	182527700	3487	18.24	52200	52900	51800	67800	36600	52200	52349.48	4.61	-266	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1510	14.47	0.69	12	0.12	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
129	20230906	090205	50.00	KOSPI	금융업	N	N	N	N	50	N	52000	-200	5	-0.38	38058700	730	3.82	52200	52400	51800	67800	36600	52200	52124.92	4.61	-348	54000	53100	52400	51500	50800	53000	51400	29	15600	1000	37580	100	1	2875800	1495	14.33	0.68	12	0.03	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	2.99	N	007540	1000	28 억	132602	N	N	4	N	N
130	20230905	160204	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-400	5	-0.76	990157900	18909	114.84	52200	53300	51700	68300	36900	52600	52364.41	4.63	-643	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1501	14.38	0.69	12	0.66	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
131	20230905	150212	50.00	KOSPI	금융업	N	N	N	N	50	N	52400	-200	5	-0.38	907757200	17332	105.27	52200	53300	51700	68300	36900	52600	52374.64	4.63	-718	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1507	14.44	0.69	12	0.60	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
132	20230905	140207	50.00	KOSPI	금융업	N	N	N	N	50	N	52400	-200	5	-0.38	819449000	15645	95.02	52200	53300	51700	68300	36900	52600	52377.69	4.63	-471	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1507	14.44	0.69	12	0.54	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
133	20230905	130158	50.00	KOSPI	금융업	N	N	N	N	50	N	52500	-100	5	-0.19	759650500	14504	88.09	52200	53300	51700	68300	36900	52600	52375.24	4.63	222	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1510	14.47	0.69	12	0.50	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
134	20230905	120206	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	0	3	0.00	691827100	13209	80.22	52200	53300	51700	68300	36900	52600	52375.43	4.63	307	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1513	14.49	0.69	12	0.46	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
135	20230905	110206	50.00	KOSPI	금융업	N	N	N	N	50	N	52200	-400	5	-0.76	601338200	11485	69.75	52200	53300	51700	68300	36900	52600	52358.57	4.63	539	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1501	14.38	0.69	12	0.40	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
136	20230905	100204	50.00	KOSPI	금융업	N	N	N	N	50	N	52100	-500	5	-0.95	408061900	7769	47.18	52200	53300	51700	68300	36900	52600	52524.38	4.63	-1469	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1498	14.36	0.69	12	0.27	3629.00	75948.00	92100	20230616	-43.43	39900	20220927	30.58	92100	-43.43	20230616	45700	14.00	20230103	92100	-43.43	20230616	39900	30.58	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
137	20230905	090202	50.00	KOSPI	금융업	N	N	N	N	50	N	53000	400	2	0.76	38981100	745	4.52	52200	53000	52200	68300	36900	52600	52323.62	4.63	57	54333	53466	52833	51966	51333	53900	52400	29	15700	1000	37870	100	1	2875800	1524	14.60	0.70	12	0.03	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	3.04	N	007540	1000	28 억	133271	N	N	4	N	N
138	20230904	160203	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	-100	5	-0.19	852196900	16173	47.12	52500	53700	52200	68500	36900	52700	52693.29	4.60	1046	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1513	14.49	0.69	12	0.56	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	3.11	N	007540	1000	28 억	132246	N	N	4	N	N
139	20230904	150200	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	0	3	0.00	767744200	14567	42.44	52500	53700	52200	68500	36900	52700	52704.35	4.60	853	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1516	14.52	0.69	12	0.51	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
140	20230904	140202	50.00	KOSPI	금융업	N	N	N	N	50	N	52800	100	2	0.19	688522100	13066	38.07	52500	53700	52200	68500	36900	52700	52695.71	4.60	1062	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1518	14.55	0.70	12	0.45	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
141	20230904	130204	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	0	3	0.00	600319700	11388	33.18	52500	53700	52200	68500	36900	52700	52715.11	4.60	878	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1516	14.52	0.69	12	0.40	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
142	20230904	120200	50.00	KOSPI	금융업	N	N	N	N	50	N	52900	200	2	0.38	572443400	10860	31.64	52500	53700	52200	68500	36900	52700	52711.18	4.60	936	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1521	14.58	0.70	12	0.38	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
143	20230904	110159	50.00	KOSPI	금융업	N	N	N	N	50	N	53000	300	2	0.57	496581000	9427	27.47	52500	53700	52200	68500	36900	52700	52676.46	4.60	1459	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1524	14.60	0.70	12	0.33	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
144	20230904	100157	50.00	KOSPI	금융업	N	N	N	N	50	N	52600	-100	5	-0.19	354213500	6720	19.58	52500	53700	52300	68500	36900	52700	52710.34	4.60	969	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1513	14.49	0.69	12	0.23	3629.00	75948.00	92100	20230616	-42.89	39900	20220927	31.83	92100	-42.89	20230616	45700	15.10	20230103	92100	-42.89	20230616	39900	31.83	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
145	20230904	090200	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	0	3	0.00	49117100	933	2.72	52500	53000	52500	68500	36900	52700	52644.27	4.60	231	57100	54900	53800	51600	50500	54350	51050	29	15800	1000	37940	100	1	2875800	1516	14.52	0.69	12	0.03	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	3.11	N	007540	1000	28 억	132246	N	N	0	N	N
146	20230901	160201	50.00	KOSPI	금융업	N	N	N	N	50	N	52700	-2300	5	-4.18	1833630700	33972	122.34	54800	56000	52700	71500	38500	55000	53997.29	4.65	-1486	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1516	14.52	0.69	12	1.18	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
147	20230901	150202	50.00	KOSPI	금융업	N	N	N	N	50	N	53200	-1800	5	-3.27	1459254000	26892	96.85	54800	56000	53200	71500	38500	55000	54263.50	4.65	-2102	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1530	14.66	0.70	12	0.94	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
148	20230901	140200	50.00	KOSPI	금융업	N	N	N	N	50	N	53600	-1400	5	-2.55	1206593200	22160	79.80	54800	56000	53200	71500	38500	55000	54449.15	4.65	-716	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1541	14.77	0.71	12	0.77	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
149	20230901	130201	50.00	KOSPI	금융업	N	N	N	N	50	N	53500	-1500	5	-2.73	1098919800	20143	72.54	54800	56000	53500	71500	38500	55000	54555.92	4.65	-589	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1539	14.74	0.70	12	0.70	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
150	20230901	120159	50.00	KOSPI	금융업	N	N	N	N	50	N	54000	-1000	5	-1.82	938345600	17148	61.75	54800	56000	53700	71500	38500	55000	54720.41	4.65	-346	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1553	14.88	0.71	12	0.60	3629.00	75948.00	92100	20230616	-41.37	39900	20220927	35.34	92100	-41.37	20230616	45700	18.16	20230103	92100	-41.37	20230616	39900	35.34	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
151	20230901	110159	50.00	KOSPI	금융업	N	N	N	N	50	N	54100	-900	5	-1.64	851460800	15537	55.95	54800	56000	53700	71500	38500	55000	54802.14	4.65	-541	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1556	14.91	0.71	12	0.54	3629.00	75948.00	92100	20230616	-41.26	39900	20220927	35.59	92100	-41.26	20230616	45700	18.38	20230103	92100	-41.26	20230616	39900	35.59	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
152	20230901	100159	50.00	KOSPI	금융업	N	N	N	N	50	N	54100	-900	5	-1.64	668774400	12158	43.78	54800	56000	53700	71500	38500	55000	55006.94	4.65	-2321	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1556	14.91	0.71	12	0.42	3629.00	75948.00	92100	20230616	-41.26	39900	20220927	35.59	92100	-41.26	20230616	45700	18.38	20230103	92100	-41.26	20230616	39900	35.59	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N
153	20230901	090157	50.00	KOSPI	금융업	N	N	N	N	50	N	55300	300	2	0.55	74621000	1359	4.89	54800	55400	54800	71500	38500	55000	54908.76	4.65	450	57266	56132	55566	54432	53866	55850	54150	29	16500	1000	39600	100	1	2875800	1590	15.24	0.73	12	0.05	3629.00	75948.00	92100	20230616	-39.96	39900	20220927	38.60	92100	-39.96	20230616	45700	21.01	20230103	92100	-39.96	20230616	39900	38.60	20220927	3.14	N	007540	1000	28 억	133758	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History