KissMeData/012320/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	75500	3300	2	4.57	1121617600	15350	72.39	70300	75500	70200	93800	50600	72200	73068.60	3.77	2171	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1786	12.56	0.39	12	0.65	6010.00	193696.00	167500	20230417	-54.93	28150	20221013	168.21	167500	-54.93	20230417	70200	7.55	20230927	167500	-54.93	20230417	28150	168.21	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
3	20230927	150301	57	100.00	KOSPI	금융업	N	N	N	N	N	75300	3100	2	4.29	1033730500	14180	66.87	70300	75300	70200	93800	50600	72200	72900.60	3.77	2102	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1781	12.53	0.39	12	0.60	6010.00	193696.00	167500	20230417	-55.04	28150	20221013	167.50	167500	-55.04	20230417	70200	7.26	20230927	167500	-55.04	20230417	28150	167.50	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
4	20230927	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	73900	1700	2	2.35	800388400	11052	52.12	70300	74300	70200	93800	50600	72200	72420.23	3.77	1714	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1748	12.30	0.38	12	0.47	6010.00	193696.00	167500	20230417	-55.88	28150	20221013	162.52	167500	-55.88	20230417	70200	5.27	20230927	167500	-55.88	20230417	28150	162.52	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
5	20230927	130258	57	100.00	KOSPI	금융업	N	N	N	N	N	73900	1700	2	2.35	712950900	9868	46.54	70300	74300	70200	93800	50600	72200	72248.77	3.77	1451	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1748	12.30	0.38	12	0.42	6010.00	193696.00	167500	20230417	-55.88	28150	20221013	162.52	167500	-55.88	20230417	70200	5.27	20230927	167500	-55.88	20230417	28150	162.52	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
6	20230927	120257	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	900	2	1.25	607590200	8441	39.81	70300	73400	70200	93800	50600	72200	71980.83	3.77	1074	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1729	12.16	0.38	12	0.36	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	70200	4.13	20230927	167500	-56.36	20230417	28150	159.68	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
7	20230927	110259	57	100.00	KOSPI	금융업	N	N	N	N	N	72900	700	2	0.97	534226100	7437	35.07	70300	73400	70200	93800	50600	72200	71833.55	3.77	1419	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1724	12.13	0.38	12	0.31	6010.00	193696.00	167500	20230417	-56.48	28150	20221013	158.97	167500	-56.48	20230417	70200	3.85	20230927	167500	-56.48	20230417	28150	158.97	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
8	20230927	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	72000	-200	5	-0.28	388408200	5431	25.61	70300	73000	70200	93800	50600	72200	71516.88	3.77	895	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1703	11.98	0.37	12	0.23	6010.00	193696.00	167500	20230417	-57.01	28150	20221013	155.77	167500	-57.01	20230417	70200	2.56	20230927	167500	-57.01	20230417	28150	155.77	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
9	20230927	090302	57	100.00	KOSPI	금융업	N	N	N	N	N	71500	-700	5	-0.97	142182900	2018	9.52	70300	71700	70200	93800	50600	72200	70457.33	3.77	168	76733	74466	72733	70466	68733	73600	69600	118	21600	5000	44760	100	1	2365023	1691	11.90	0.37	12	0.09	6010.00	193696.00	167500	20230417	-57.31	28150	20221013	154.00	167500	-57.31	20230417	70200	1.85	20230927	167500	-57.31	20230417	28150	154.00	20221013	3.24	N	012320	5000	118 억	89123	N	N	0	N	N
10	20230926	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	72200	-2000	5	-2.70	1537062800	21029	137.52	73400	75000	71000	96400	52000	74200	73092.91	3.64	2802	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1708	12.01	0.37	12	0.89	6010.00	193696.00	167500	20230417	-56.90	28150	20221013	156.48	167500	-56.90	20230417	71000	1.69	20230926	167500	-56.90	20230417	28150	156.48	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
11	20230926	150300	57	100.00	KOSPI	금융업	N	N	N	N	N	72300	-1900	5	-2.56	1469653400	20097	131.42	73400	75000	71000	96400	52000	74200	73127.57	3.64	2620	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1710	12.03	0.37	12	0.85	6010.00	193696.00	167500	20230417	-56.84	28150	20221013	156.84	167500	-56.84	20230417	71000	1.83	20230926	167500	-56.84	20230417	28150	156.84	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
12	20230926	140254	57	100.00	KOSPI	금융업	N	N	N	N	N	72300	-1900	5	-2.56	1372083000	18749	122.61	73400	75000	71000	96400	52000	74200	73181.23	3.64	2043	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1710	12.03	0.37	12	0.79	6010.00	193696.00	167500	20230417	-56.84	28150	20221013	156.84	167500	-56.84	20230417	71000	1.83	20230926	167500	-56.84	20230417	28150	156.84	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
13	20230926	130256	57	100.00	KOSPI	금융업	N	N	N	N	N	72700	-1500	5	-2.02	1101069900	14984	97.99	73400	75000	72400	96400	52000	74200	73482.66	3.64	1327	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1719	12.10	0.38	12	0.63	6010.00	193696.00	167500	20230417	-56.60	28150	20221013	158.26	167500	-56.60	20230417	71700	1.39	20230817	167500	-56.60	20230417	28150	158.26	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
14	20230926	120257	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	-1100	5	-1.48	910649600	12367	80.87	73400	75000	72900	96400	52000	74200	73635.08	3.64	1740	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1729	12.16	0.38	12	0.52	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	71700	1.95	20230817	167500	-56.36	20230417	28150	159.68	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
15	20230926	110256	57	100.00	KOSPI	금융업	N	N	N	N	N	73900	-300	5	-0.40	755935500	10253	67.05	73400	75000	72900	96400	52000	74200	73727.86	3.64	1690	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1748	12.30	0.38	12	0.43	6010.00	193696.00	167500	20230417	-55.88	28150	20221013	162.52	167500	-55.88	20230417	71700	3.07	20230817	167500	-55.88	20230417	28150	162.52	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
16	20230926	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	73100	-1100	5	-1.48	496490200	6731	44.02	73400	75000	72900	96400	52000	74200	73761.21	3.64	1115	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1729	12.16	0.38	12	0.28	6010.00	193696.00	167500	20230417	-56.36	28150	20221013	159.68	167500	-56.36	20230417	71700	1.95	20230817	167500	-56.36	20230417	28150	159.68	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
17	20230926	090256	57	100.00	KOSPI	금융업	N	N	N	N	N	75000	800	2	1.08	22917700	310	2.03	73400	75000	73400	96400	52000	74200	73920.86	3.64	26	78200	76200	75200	73200	72200	75700	72700	118	22200	5000	46000	100	1	2365023	1774	12.48	0.39	12	0.01	6010.00	193696.00	167500	20230417	-55.22	28150	20221013	166.43	167500	-55.22	20230417	71700	4.60	20230817	167500	-55.22	20230417	28150	166.43	20221013	3.24	N	012320	5000	118 억	86107	N	N	1	N	N
18	20230925	160256	57	100.00	KOSPI	금융업	N	N	N	N	N	74200	-2400	5	-3.13	1113929300	14726	85.02	76100	77200	74200	99500	53700	76600	75665.51	3.71	-1240	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1755	12.35	0.38	12	0.62	6010.00	193696.00	167500	20230417	-55.70	28150	20221013	163.59	167500	-55.70	20230417	71700	3.49	20230817	167500	-55.70	20230417	28150	163.59	20221013	3.22	N	012320	5000	118 억	87811	N	N	1	N	N
19	20230925	150258	57	100.00	KOSPI	금융업	N	N	N	N	N	75200	-1400	5	-1.83	882285100	11620	67.09	76100	77200	75200	99500	53700	76600	75928.15	3.71	-1589	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1778	12.51	0.39	12	0.49	6010.00	193696.00	167500	20230417	-55.10	28150	20221013	167.14	167500	-55.10	20230417	71700	4.88	20230817	167500	-55.10	20230417	28150	167.14	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
20	20230925	140254	57	100.00	KOSPI	금융업	N	N	N	N	N	75700	-900	5	-1.17	698823400	9192	53.07	76100	77200	75500	99500	53700	76600	76025.17	3.71	-1031	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1790	12.60	0.39	12	0.39	6010.00	193696.00	167500	20230417	-54.81	28150	20221013	168.92	167500	-54.81	20230417	71700	5.58	20230817	167500	-54.81	20230417	28150	168.92	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
21	20230925	130254	57	100.00	KOSPI	금융업	N	N	N	N	N	75700	-900	5	-1.17	664834400	8743	50.48	76100	77200	75500	99500	53700	76600	76041.91	3.71	-948	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1790	12.60	0.39	12	0.37	6010.00	193696.00	167500	20230417	-54.81	28150	20221013	168.92	167500	-54.81	20230417	71700	5.58	20230817	167500	-54.81	20230417	28150	168.92	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
22	20230925	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	75600	-1000	5	-1.31	589822000	7753	44.76	76100	77200	75500	99500	53700	76600	76076.62	3.71	-960	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1788	12.58	0.39	12	0.33	6010.00	193696.00	167500	20230417	-54.87	28150	20221013	168.56	167500	-54.87	20230417	71700	5.44	20230817	167500	-54.87	20230417	28150	168.56	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
23	20230925	110255	57	100.00	KOSPI	금융업	N	N	N	N	N	75600	-1000	5	-1.31	494869400	6500	37.53	76100	77200	75600	99500	53700	76600	76133.75	3.71	-699	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1788	12.58	0.39	12	0.27	6010.00	193696.00	167500	20230417	-54.87	28150	20221013	168.56	167500	-54.87	20230417	71700	5.44	20230817	167500	-54.87	20230417	28150	168.56	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
24	20230925	100256	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	-100	5	-0.13	319880700	4190	24.19	76100	77200	75700	99500	53700	76600	76343.84	3.71	-596	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1809	12.73	0.39	12	0.18	6010.00	193696.00	167500	20230417	-54.33	28150	20221013	171.76	167500	-54.33	20230417	71700	6.69	20230817	167500	-54.33	20230417	28150	171.76	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
25	20230925	090255	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	0	3	0.00	32398000	425	2.45	76100	76600	76100	99500	53700	76600	76230.59	3.71	34	79400	78000	76600	75200	73800	77300	74500	118	22900	5000	47490	100	1	2365023	1812	12.75	0.40	12	0.02	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.22	N	012320	5000	118 억	87811	N	N	0	N	N
26	20230922	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-1400	5	-1.79	1306161700	17100	40.47	77000	78000	75200	101400	54600	78000	76383.59	3.77	-1313	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1812	12.75	0.40	12	0.72	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
27	20230922	150302	57	100.00	KOSPI	금융업	N	N	N	N	N	76700	-1300	5	-1.67	1242444000	16269	38.50	77000	78000	75200	101400	54600	78000	76368.80	3.77	-1233	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1814	12.76	0.40	12	0.69	6010.00	193696.00	167500	20230417	-54.21	28150	20221013	172.47	167500	-54.21	20230417	71700	6.97	20230817	167500	-54.21	20230417	28150	172.47	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
28	20230922	140301	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-900	5	-1.15	1148449300	15044	35.60	77000	78000	75200	101400	54600	78000	76339.36	3.77	-962	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1823	12.83	0.40	12	0.64	6010.00	193696.00	167500	20230417	-53.97	28150	20221013	173.89	167500	-53.97	20230417	71700	7.53	20230817	167500	-53.97	20230417	28150	173.89	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
29	20230922	130247	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-1400	5	-1.79	1042932300	13675	32.36	77000	78000	75200	101400	54600	78000	76265.62	3.77	-594	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1812	12.75	0.40	12	0.58	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
30	20230922	120246	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-1400	5	-1.79	964252600	12648	29.93	77000	78000	75200	101400	54600	78000	76237.56	3.77	-295	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1812	12.75	0.40	12	0.53	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
31	20230922	110248	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	-1000	5	-1.28	862310600	11320	26.79	77000	78000	75200	101400	54600	78000	76175.85	3.77	-110	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1821	12.81	0.40	12	0.48	6010.00	193696.00	167500	20230417	-54.03	28150	20221013	173.53	167500	-54.03	20230417	71700	7.39	20230817	167500	-54.03	20230417	28150	173.53	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
32	20230922	100247	57	100.00	KOSPI	금융업	N	N	N	N	N	75900	-2100	5	-2.69	704448800	9252	21.90	77000	78000	75200	101400	54600	78000	76140.16	3.77	53	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1795	12.63	0.39	12	0.39	6010.00	193696.00	167500	20230417	-54.69	28150	20221013	169.63	167500	-54.69	20230417	71700	5.86	20230817	167500	-54.69	20230417	28150	169.63	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
33	20230922	090243	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-1400	5	-1.79	67112000	871	2.06	77000	78000	76600	101400	54600	78000	77051.66	3.77	-329	85666	81832	79666	75832	73666	80750	74750	118	23400	5000	48360	100	1	2365023	1812	12.75	0.40	12	0.04	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.19	N	012320	5000	118 억	89096	N	N	0	N	N
34	20230921	160248	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-2100	5	-2.62	3390622300	42120	128.75	80100	83500	77500	104100	56100	80100	80500.43	4.12	-7800	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1845	12.98	0.40	12	1.78	6010.00	193696.00	167500	20230417	-53.43	28150	20221013	177.09	167500	-53.43	20230417	71700	8.79	20230817	167500	-53.43	20230417	28150	177.09	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
35	20230921	150244	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-2100	5	-2.62	3280660200	40709	124.44	80100	83500	77500	104100	56100	80100	80588.26	4.12	-7601	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1845	12.98	0.40	12	1.72	6010.00	193696.00	167500	20230417	-53.43	28150	20221013	177.09	167500	-53.43	20230417	71700	8.79	20230817	167500	-53.43	20230417	28150	177.09	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
36	20230921	140246	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-1800	5	-2.25	2937960700	36310	110.99	80100	83500	78000	104100	56100	80100	80913.60	4.12	-6567	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1852	13.03	0.40	12	1.54	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	71700	9.21	20230817	167500	-53.25	20230417	28150	178.15	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
37	20230921	130240	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	-1300	5	-1.62	2777526000	34264	104.74	80100	83500	78000	104100	56100	80100	81062.94	4.12	-5958	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1864	13.11	0.41	12	1.45	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
38	20230921	120241	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	-1000	5	-1.25	2398522700	29457	90.04	80100	83500	78800	104100	56100	80100	81425.22	4.12	-3535	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1871	13.16	0.41	12	1.25	6010.00	193696.00	167500	20230417	-52.78	28150	20221013	180.99	167500	-52.78	20230417	71700	10.32	20230817	167500	-52.78	20230417	28150	180.99	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
39	20230921	110248	57	100.00	KOSPI	금융업	N	N	N	N	N	80400	300	2	0.37	2000828700	24457	74.76	80100	83500	79700	104100	56100	80100	81811.11	4.12	-2826	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1901	13.38	0.42	12	1.03	6010.00	193696.00	167500	20230417	-52.00	28150	20221013	185.61	167500	-52.00	20230417	71700	12.13	20230817	167500	-52.00	20230417	28150	185.61	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
40	20230921	100244	57	100.00	KOSPI	금융업	N	N	N	N	N	81300	1200	2	1.50	1616543600	19687	60.18	80100	83500	79700	104100	56100	80100	82113.77	4.12	-1975	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1923	13.53	0.42	12	0.83	6010.00	193696.00	167500	20230417	-51.46	28150	20221013	188.81	167500	-51.46	20230417	71700	13.39	20230817	167500	-51.46	20230417	28150	188.81	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
41	20230921	090247	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	-300	5	-0.37	68269700	854	2.61	80100	80400	79700	104100	56100	80100	79938.26	4.12	-381	84500	82300	80200	78000	75900	83400	79100	118	24000	5000	49660	100	1	2365023	1887	13.28	0.41	12	0.04	6010.00	193696.00	167500	20230417	-52.36	28150	20221013	183.48	167500	-52.36	20230417	71700	11.30	20230817	167500	-52.36	20230417	28150	183.48	20221013	3.19	N	012320	5000	118 억	97555	N	N	0	N	N
42	20230920	160247	57	100.00	KOSPI	금융업	N	N	N	N	N	80100	1300	2	1.65	2610673000	32493	236.06	78800	82400	78100	102400	55200	78800	80346.73	4.10	-64	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1894	13.33	0.41	12	1.37	6010.00	193696.00	167500	20230417	-52.18	28150	20221013	184.55	167500	-52.18	20230417	71700	11.72	20230817	167500	-52.18	20230417	28150	184.55	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
43	20230920	150241	57	100.00	KOSPI	금융업	N	N	N	N	N	79800	1000	2	1.27	2508301100	31214	226.76	78800	82400	78100	102400	55200	78800	80358.21	4.10	-198	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1887	13.28	0.41	12	1.32	6010.00	193696.00	167500	20230417	-52.36	28150	20221013	183.48	167500	-52.36	20230417	71700	11.30	20230817	167500	-52.36	20230417	28150	183.48	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
44	20230920	140244	57	100.00	KOSPI	금융업	N	N	N	N	N	81100	2300	2	2.92	2182801400	27153	197.26	78800	82400	78100	102400	55200	78800	80388.96	4.10	6	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1918	13.49	0.42	12	1.15	6010.00	193696.00	167500	20230417	-51.58	28150	20221013	188.10	167500	-51.58	20230417	71700	13.11	20230817	167500	-51.58	20230417	28150	188.10	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
45	20230920	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	81300	2500	2	3.17	1197512400	15048	109.32	78800	82000	78100	102400	55200	78800	79579.51	4.10	833	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1923	13.53	0.42	12	0.64	6010.00	193696.00	167500	20230417	-51.46	28150	20221013	188.81	167500	-51.46	20230417	71700	13.39	20230817	167500	-51.46	20230417	28150	188.81	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
46	20230920	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	79200	400	2	0.51	624335400	7932	57.62	78800	80000	78100	102400	55200	78800	78710.97	4.10	181	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1873	13.18	0.41	12	0.34	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	71700	10.46	20230817	167500	-52.72	20230417	28150	181.35	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
47	20230920	110243	57	100.00	KOSPI	금융업	N	N	N	N	N	79300	500	2	0.63	516572600	6570	47.73	78800	80000	78100	102400	55200	78800	78625.97	4.10	562	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1875	13.19	0.41	12	0.28	6010.00	193696.00	167500	20230417	-52.66	28150	20221013	181.71	167500	-52.66	20230417	71700	10.60	20230817	167500	-52.66	20230417	28150	181.71	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
48	20230920	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-500	5	-0.63	259537200	3311	24.05	78800	79000	78100	102400	55200	78800	78386.35	4.10	189	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1852	13.03	0.40	12	0.14	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	71700	9.21	20230817	167500	-53.25	20230417	28150	178.15	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
49	20230920	090241	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	-500	5	-0.63	15393600	196	1.42	78800	78800	78300	102400	55200	78800	78538.78	4.10	109	81066	79932	78666	77532	76266	80500	78100	118	23600	5000	48850	100	1	2365023	1852	13.03	0.40	12	0.01	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	71700	9.21	20230817	167500	-53.25	20230417	28150	178.15	20221013	3.17	N	012320	5000	118 억	97044	N	N	0	N	N
50	20230919	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	100	2	0.13	1073692800	13676	109.61	78200	79800	77400	102300	55100	78700	78509.12	4.12	-30	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1864	13.11	0.41	12	0.58	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
51	20230919	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	100	2	0.13	1027462500	13090	104.91	78200	79800	77400	102300	55100	78700	78491.99	4.12	63	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1864	13.11	0.41	12	0.55	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
52	20230919	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	100	2	0.13	946667500	12063	96.68	78200	79800	77400	102300	55100	78700	78476.75	4.12	-146	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1864	13.11	0.41	12	0.51	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
53	20230919	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	100	2	0.13	888678400	11327	90.78	78200	79800	77400	102300	55100	78700	78456.41	4.12	-184	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1864	13.11	0.41	12	0.48	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
54	20230919	120244	57	100.00	KOSPI	금융업	N	N	N	N	N	78900	200	2	0.25	806621800	10286	82.44	78200	79800	77400	102300	55100	78700	78419.09	4.12	-53	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1866	13.13	0.41	12	0.43	6010.00	193696.00	167500	20230417	-52.90	28150	20221013	180.28	167500	-52.90	20230417	71700	10.04	20230817	167500	-52.90	20230417	28150	180.28	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
55	20230919	110244	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	900	2	1.14	665592700	8501	68.13	78200	79600	77400	102300	55100	78700	78295.29	4.12	264	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1883	13.24	0.41	12	0.36	6010.00	193696.00	167500	20230417	-52.48	28150	20221013	182.77	167500	-52.48	20230417	71700	11.02	20230817	167500	-52.48	20230417	28150	182.77	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
56	20230919	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	-800	5	-1.02	462100700	5915	47.41	78200	78900	77400	102300	55100	78700	78122.46	4.12	-601	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1842	12.96	0.40	12	0.25	6010.00	193696.00	167500	20230417	-53.49	28150	20221013	176.73	167500	-53.49	20230417	71700	8.65	20230817	167500	-53.49	20230417	28150	176.73	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
57	20230919	090242	57	100.00	KOSPI	금융업	N	N	N	N	N	78800	100	2	0.13	32114000	409	3.28	78200	78900	78100	102300	55100	78700	78513.32	4.12	-72	80833	79766	78733	77666	76633	79250	77150	118	23600	5000	48790	100	1	2365023	1864	13.11	0.41	12	0.02	6010.00	193696.00	167500	20230417	-52.96	28150	20221013	179.93	167500	-52.96	20230417	71700	9.90	20230817	167500	-52.96	20230417	28150	179.93	20221013	3.17	N	012320	5000	118 억	97375	N	N	0	N	N
58	20230918	160244	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	-200	5	-0.25	961981000	12231	42.39	79000	79800	77700	102500	55300	78900	78650.60	4.23	-2095	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1861	13.09	0.41	12	0.52	6010.00	193696.00	167500	20230417	-53.01	28150	20221013	179.57	167500	-53.01	20230417	71700	9.76	20230817	167500	-53.01	20230417	28150	179.57	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
59	20230918	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	-700	5	-0.89	894953200	11378	39.43	79000	79800	77700	102500	55300	78900	78656.42	4.23	-1911	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1849	13.01	0.40	12	0.48	6010.00	193696.00	167500	20230417	-53.31	28150	20221013	177.80	167500	-53.31	20230417	71700	9.07	20230817	167500	-53.31	20230417	28150	177.80	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
60	20230918	140245	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	-800	5	-1.01	826447400	10503	36.40	79000	79800	77700	102500	55300	78900	78686.75	4.23	-1867	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1847	13.00	0.40	12	0.44	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	71700	8.93	20230817	167500	-53.37	20230417	28150	177.44	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
61	20230918	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	-1000	5	-1.27	760269100	9654	33.46	79000	79800	77900	102500	55300	78900	78751.69	4.23	-2062	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1842	12.96	0.40	12	0.41	6010.00	193696.00	167500	20230417	-53.49	28150	20221013	176.73	167500	-53.49	20230417	71700	8.65	20230817	167500	-53.49	20230417	28150	176.73	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
62	20230918	120242	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	-500	5	-0.63	634440300	8043	27.87	79000	79800	78100	102500	55300	78900	78881.05	4.23	-1763	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1854	13.04	0.40	12	0.34	6010.00	193696.00	167500	20230417	-53.19	28150	20221013	178.51	167500	-53.19	20230417	71700	9.34	20230817	167500	-53.19	20230417	28150	178.51	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
63	20230918	110243	57	100.00	KOSPI	금융업	N	N	N	N	N	78900	0	3	0.00	398513600	5040	17.47	79000	79800	78500	102500	55300	78900	79070.23	4.23	-389	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1866	13.13	0.41	12	0.21	6010.00	193696.00	167500	20230417	-52.90	28150	20221013	180.28	167500	-52.90	20230417	71700	10.04	20230817	167500	-52.90	20230417	28150	180.28	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
64	20230918	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	79100	200	2	0.25	270063700	3412	11.83	79000	79800	78500	102500	55300	78900	79151.29	4.23	-555	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1871	13.16	0.41	12	0.14	6010.00	193696.00	167500	20230417	-52.78	28150	20221013	180.99	167500	-52.78	20230417	71700	10.32	20230817	167500	-52.78	20230417	28150	180.99	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
65	20230918	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	-200	5	-0.25	46556100	591	2.05	79000	79000	78500	102500	55300	78900	78774.70	4.23	-104	82166	80532	78966	77332	75766	81350	78150	118	23600	5000	48910	100	1	2365023	1861	13.09	0.41	12	0.02	6010.00	193696.00	167500	20230417	-53.01	28150	20221013	179.57	167500	-53.01	20230417	71700	9.76	20230817	167500	-53.01	20230417	28150	179.57	20221013	3.14	N	012320	5000	118 억	99985	N	N	0	N	N
66	20230915	160241	57	100.00	KOSPI	금융업	N	N	N	N	N	78900	1400	2	1.81	2262096700	28539	153.99	77600	80600	77400	100700	54300	77500	79266.45	3.96	5945	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1866	13.13	0.41	12	1.21	6010.00	193696.00	167500	20230417	-52.90	28150	20221013	180.28	167500	-52.90	20230417	71700	10.04	20230817	167500	-52.90	20230417	28150	180.28	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
67	20230915	150242	57	100.00	KOSPI	금융업	N	N	N	N	N	79300	1800	2	2.32	2172962400	27410	147.90	77600	80600	77400	100700	54300	77500	79277.56	3.96	5950	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1875	13.19	0.41	12	1.16	6010.00	193696.00	167500	20230417	-52.66	28150	20221013	181.71	167500	-52.66	20230417	71700	10.60	20230817	167500	-52.66	20230417	28150	181.71	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
68	20230915	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	79200	1700	2	2.19	2005049200	25285	136.43	77600	80600	77400	100700	54300	77500	79299.39	3.96	5951	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1873	13.18	0.41	12	1.07	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	71700	10.46	20230817	167500	-52.72	20230417	28150	181.35	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
69	20230915	130237	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	2500	2	3.23	1808582800	22812	123.09	77600	80600	77400	100700	54300	77500	79283.64	3.96	5758	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1892	13.31	0.41	12	0.96	6010.00	193696.00	167500	20230417	-52.24	28150	20221013	184.19	167500	-52.24	20230417	71700	11.58	20230817	167500	-52.24	20230417	28150	184.19	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
70	20230915	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	79300	1800	2	2.32	1103218900	13990	75.49	77600	79700	77400	100700	54300	77500	78859.62	3.96	2936	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1875	13.19	0.41	12	0.59	6010.00	193696.00	167500	20230417	-52.66	28150	20221013	181.71	167500	-52.66	20230417	71700	10.60	20230817	167500	-52.66	20230417	28150	181.71	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
71	20230915	110240	57	100.00	KOSPI	금융업	N	N	N	N	N	79200	1700	2	2.19	635449500	8093	43.67	77600	79200	77400	100700	54300	77500	78520.93	3.96	1830	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1873	13.18	0.41	12	0.34	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	71700	10.46	20230817	167500	-52.72	20230417	28150	181.35	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
72	20230915	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	900	2	1.16	389452600	4965	26.79	77600	79000	77400	100700	54300	77500	78443.40	3.96	1263	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1854	13.04	0.40	12	0.21	6010.00	193696.00	167500	20230417	-53.19	28150	20221013	178.51	167500	-53.19	20230417	71700	9.34	20230817	167500	-53.19	20230417	28150	178.51	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
73	20230915	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	300	2	0.39	45269700	584	3.15	77600	77800	77400	100700	54300	77500	77517.20	3.96	225	80100	78800	77600	76300	75100	79450	76950	118	23200	5000	48050	100	1	2365023	1840	12.95	0.40	12	0.02	6010.00	193696.00	167500	20230417	-53.55	28150	20221013	176.38	167500	-53.55	20230417	71700	8.51	20230817	167500	-53.55	20230417	28150	176.38	20221013	3.13	N	012320	5000	118 억	93759	N	N	4	N	N
74	20230914	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1100	2	1.44	1419252300	18270	57.33	76400	78900	76400	99300	53500	76400	77684.22	4.35	663	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1833	12.90	0.40	12	0.77	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.08	N	012320	5000	118 억	102903	N	N	4	N	N
75	20230914	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	1200	2	1.57	1331270800	17138	53.77	76400	78900	76400	99300	53500	76400	77680.59	4.35	671	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1835	12.91	0.40	12	0.72	6010.00	193696.00	167500	20230417	-53.67	28150	20221013	175.67	167500	-53.67	20230417	71700	8.23	20230817	167500	-53.67	20230417	28150	175.67	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
76	20230914	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1100	2	1.44	1208816600	15558	48.82	76400	78900	76400	99300	53500	76400	77698.68	4.35	501	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1833	12.90	0.40	12	0.66	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
77	20230914	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1100	2	1.44	1047238000	13468	42.26	76400	78900	76400	99300	53500	76400	77759.01	4.35	1175	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1833	12.90	0.40	12	0.57	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
78	20230914	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1100	2	1.44	983663400	12647	39.68	76400	78900	76400	99300	53500	76400	77780.03	4.35	1205	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1833	12.90	0.40	12	0.53	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
79	20230914	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	1600	2	2.09	815768900	10484	32.90	76400	78900	76400	99300	53500	76400	77812.87	4.35	995	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1845	12.98	0.40	12	0.44	6010.00	193696.00	167500	20230417	-53.43	28150	20221013	177.09	167500	-53.43	20230417	71700	8.79	20230817	167500	-53.43	20230417	28150	177.09	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
80	20230914	100234	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1100	2	1.44	282262900	3666	11.50	76400	78100	76400	99300	53500	76400	76997.23	4.35	427	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1833	12.90	0.40	12	0.16	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
81	20230914	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	76800	400	2	0.52	13455600	176	0.55	76400	76800	76400	99300	53500	76400	76457.14	4.35	-7	81200	78800	77600	75200	74000	78200	74600	118	22900	5000	47360	100	1	2365023	1816	12.78	0.40	12	0.01	6010.00	193696.00	167500	20230417	-54.15	28150	20221013	172.82	167500	-54.15	20230417	71700	7.11	20230817	167500	-54.15	20230417	28150	172.82	20221013	3.08	N	012320	5000	118 억	102903	N	N	0	N	N
82	20230913	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	200	2	0.26	2457118100	31587	131.13	76400	80000	76400	99000	53400	76200	77790.63	4.34	-10	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1807	12.71	0.39	12	1.34	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	71700	6.56	20230817	167500	-54.39	20230417	28150	171.40	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
83	20230913	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	76900	700	2	0.92	2374288800	30505	126.64	76400	80000	76400	99000	53400	76200	77832.88	4.34	50	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1819	12.80	0.40	12	1.29	6010.00	193696.00	167500	20230417	-54.09	28150	20221013	173.18	167500	-54.09	20230417	71700	7.25	20230817	167500	-54.09	20230417	28150	173.18	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
84	20230913	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	77300	1100	2	1.44	2110583500	27102	112.51	76400	80000	76400	99000	53400	76200	77875.69	4.34	505	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1828	12.86	0.40	12	1.15	6010.00	193696.00	167500	20230417	-53.85	28150	20221013	174.60	167500	-53.85	20230417	71700	7.81	20230817	167500	-53.85	20230417	28150	174.60	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
85	20230913	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	800	2	1.05	1976593300	25363	105.29	76400	80000	76400	99000	53400	76200	77932.29	4.34	797	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1821	12.81	0.40	12	1.07	6010.00	193696.00	167500	20230417	-54.03	28150	20221013	173.53	167500	-54.03	20230417	71700	7.39	20230817	167500	-54.03	20230417	28150	173.53	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
86	20230913	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	77200	1000	2	1.31	1806888200	23159	96.14	76400	80000	76400	99000	53400	76200	78021.15	4.34	965	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1826	12.85	0.40	12	0.98	6010.00	193696.00	167500	20230417	-53.91	28150	20221013	174.25	167500	-53.91	20230417	71700	7.67	20230817	167500	-53.91	20230417	28150	174.25	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
87	20230913	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	900	2	1.18	1598054600	20442	84.86	76400	80000	76400	99000	53400	76200	78175.25	4.34	801	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1823	12.83	0.40	12	0.86	6010.00	193696.00	167500	20230417	-53.97	28150	20221013	173.89	167500	-53.97	20230417	71700	7.53	20230817	167500	-53.97	20230417	28150	173.89	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
88	20230913	100236	57	100.00	KOSPI	금융업	N	N	N	N	N	78600	2400	2	3.15	692953100	8931	37.08	76400	78700	76400	99000	53400	76200	77589.95	4.34	1748	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1859	13.08	0.41	12	0.38	6010.00	193696.00	167500	20230417	-53.07	28150	20221013	179.22	167500	-53.07	20230417	71700	9.62	20230817	167500	-53.07	20230417	28150	179.22	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
89	20230913	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	1300	2	1.71	47038000	609	2.53	76400	77900	76400	99000	53400	76200	77241.52	4.34	161	78933	77566	76833	75466	74733	77200	75100	118	22800	5000	47240	100	1	2365023	1833	12.90	0.40	12	0.03	6010.00	193696.00	167500	20230417	-53.73	28150	20221013	175.31	167500	-53.73	20230417	71700	8.09	20230817	167500	-53.73	20230417	28150	175.31	20221013	3.11	N	012320	5000	118 억	102598	N	N	0	N	N
90	20230912	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	76200	-1500	5	-1.93	1825863500	23768	113.53	78000	78200	76100	101000	54400	77700	76821.03	4.30	1104	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1802	12.68	0.39	12	1.00	6010.00	193696.00	167500	20230417	-54.51	28150	20221013	170.69	167500	-54.51	20230417	71700	6.28	20230817	167500	-54.51	20230417	28150	170.69	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
91	20230912	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	-1300	5	-1.67	1671002100	21737	103.83	78000	78200	76100	101000	54400	77700	76873.63	4.30	983	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1807	12.71	0.39	12	0.92	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	71700	6.56	20230817	167500	-54.39	20230417	28150	171.40	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
92	20230912	140234	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	-1200	5	-1.54	1369279000	17798	85.01	78000	78200	76100	101000	54400	77700	76934.43	4.30	894	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1809	12.73	0.39	12	0.75	6010.00	193696.00	167500	20230417	-54.33	28150	20221013	171.76	167500	-54.33	20230417	71700	6.69	20230817	167500	-54.33	20230417	28150	171.76	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
93	20230912	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	-1200	5	-1.54	1201558000	15603	74.53	78000	78200	76100	101000	54400	77700	77008.14	4.30	774	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1809	12.73	0.39	12	0.66	6010.00	193696.00	167500	20230417	-54.33	28150	20221013	171.76	167500	-54.33	20230417	71700	6.69	20230817	167500	-54.33	20230417	28150	171.76	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
94	20230912	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	76500	-1200	5	-1.54	1037094500	13450	64.24	78000	78200	76100	101000	54400	77700	77107.40	4.30	943	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1809	12.73	0.39	12	0.57	6010.00	193696.00	167500	20230417	-54.33	28150	20221013	171.76	167500	-54.33	20230417	71700	6.69	20230817	167500	-54.33	20230417	28150	171.76	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
95	20230912	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	76100	-1600	5	-2.06	872319000	11294	53.95	78000	78200	76100	101000	54400	77700	77237.38	4.30	736	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1800	12.66	0.39	12	0.48	6010.00	193696.00	167500	20230417	-54.57	28150	20221013	170.34	167500	-54.57	20230417	71700	6.14	20230817	167500	-54.57	20230417	28150	170.34	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
96	20230912	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	77200	-500	5	-0.64	502055400	6475	30.93	78000	78200	77000	101000	54400	77700	77537.51	4.30	1130	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1826	12.85	0.40	12	0.27	6010.00	193696.00	167500	20230417	-53.91	28150	20221013	174.25	167500	-53.91	20230417	71700	7.67	20230817	167500	-53.91	20230417	28150	174.25	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
97	20230912	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	300	2	0.39	22463900	288	1.38	78000	78100	77900	101000	54400	77700	77999.65	4.30	-187	80166	78932	78166	76932	76166	78550	76550	118	23300	5000	48170	100	1	2365023	1845	12.98	0.40	12	0.01	6010.00	193696.00	167500	20230417	-53.43	28150	20221013	177.09	167500	-53.43	20230417	71700	8.79	20230817	167500	-53.43	20230417	28150	177.09	20221013	3.09	N	012320	5000	118 억	101647	N	N	1	N	N
98	20230911	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	-400	5	-0.51	1590080600	20327	80.95	78600	79400	77400	101500	54700	78100	78227.01	4.34	-870	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1838	12.93	0.40	12	0.86	6010.00	193696.00	167500	20230417	-53.61	28150	20221013	176.02	167500	-53.61	20230417	71700	8.37	20230817	167500	-53.61	20230417	28150	176.02	20221013	3.15	N	012320	5000	118 억	102559	N	N	1	N	N
99	20230911	150234	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	-300	5	-0.38	1506953300	19257	76.68	78600	79400	77400	101500	54700	78100	78255.22	4.34	-888	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1840	12.95	0.40	12	0.81	6010.00	193696.00	167500	20230417	-53.55	28150	20221013	176.38	167500	-53.55	20230417	71700	8.51	20230817	167500	-53.55	20230417	28150	176.38	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
100	20230911	140235	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	0	3	0.00	1256815900	16039	63.87	78600	79400	77600	101500	54700	78100	78360.77	4.34	-309	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1847	13.00	0.40	12	0.68	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	71700	8.93	20230817	167500	-53.37	20230417	28150	177.44	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
101	20230911	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	100	2	0.13	1076132000	13722	54.64	78600	79400	77600	101500	54700	78100	78424.98	4.34	183	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1849	13.01	0.40	12	0.58	6010.00	193696.00	167500	20230417	-53.31	28150	20221013	177.80	167500	-53.31	20230417	71700	9.07	20230817	167500	-53.31	20230417	28150	177.80	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
102	20230911	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	200	2	0.26	994108000	12672	50.46	78600	79400	77600	101500	54700	78100	78450.51	4.34	504	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1852	13.03	0.40	12	0.54	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	71700	9.21	20230817	167500	-53.25	20230417	28150	178.15	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
103	20230911	110230	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	600	2	0.77	832913000	10608	42.24	78600	79400	77600	101500	54700	78100	78519.34	4.34	766	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1861	13.09	0.41	12	0.45	6010.00	193696.00	167500	20230417	-53.01	28150	20221013	179.57	167500	-53.01	20230417	71700	9.76	20230817	167500	-53.01	20230417	28150	179.57	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
104	20230911	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	78600	500	2	0.64	568764000	7258	28.90	78600	79400	77600	101500	54700	78100	78365.49	4.34	1458	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1859	13.08	0.41	12	0.31	6010.00	193696.00	167500	20230417	-53.07	28150	20221013	179.22	167500	-53.07	20230417	71700	9.62	20230817	167500	-53.07	20230417	28150	179.22	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
105	20230911	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	400	2	0.51	54853300	697	2.78	78600	79100	78500	101500	54700	78100	78743.45	4.34	-236	80833	79466	78033	76666	75233	80150	77350	118	23400	5000	48420	100	1	2365023	1857	13.06	0.41	12	0.03	6010.00	193696.00	167500	20230417	-53.13	28150	20221013	178.86	167500	-53.13	20230417	71700	9.48	20230817	167500	-53.13	20230417	28150	178.86	20221013	3.15	N	012320	5000	118 억	102559	N	N	0	N	N
106	20230908	160232	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	1500	2	1.96	1934825700	24835	68.12	76700	79400	76600	99500	53700	76600	77907.32	4.23	2524	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1847	13.00	0.40	12	1.05	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	71700	8.93	20230817	167500	-53.37	20230417	28150	177.44	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
107	20230908	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	1200	2	1.57	1837061700	23582	64.68	76700	79400	76600	99500	53700	76600	77901.12	4.23	2550	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1840	12.95	0.40	12	1.00	6010.00	193696.00	167500	20230417	-53.55	28150	20221013	176.38	167500	-53.55	20230417	71700	8.51	20230817	167500	-53.55	20230417	28150	176.38	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
108	20230908	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	77900	1300	2	1.70	1660496900	21311	58.45	76700	79400	76600	99500	53700	76600	77917.49	4.23	2382	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1842	12.96	0.40	12	0.90	6010.00	193696.00	167500	20230417	-53.49	28150	20221013	176.73	167500	-53.49	20230417	71700	8.65	20230817	167500	-53.49	20230417	28150	176.73	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
109	20230908	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	1400	2	1.83	1483903900	19031	52.20	76700	79400	76600	99500	53700	76600	77973.13	4.23	2546	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1845	12.98	0.40	12	0.80	6010.00	193696.00	167500	20230417	-53.43	28150	20221013	177.09	167500	-53.43	20230417	71700	8.79	20230817	167500	-53.43	20230417	28150	177.09	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
110	20230908	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	1500	2	1.96	1306977600	16752	45.95	76700	79400	76600	99500	53700	76600	78019.37	4.23	2378	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1847	13.00	0.40	12	0.71	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	71700	8.93	20230817	167500	-53.37	20230417	28150	177.44	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
111	20230908	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	1000	2	1.31	1173916900	15047	41.27	76700	79400	76600	99500	53700	76600	78016.86	4.23	1707	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1835	12.91	0.40	12	0.64	6010.00	193696.00	167500	20230417	-53.67	28150	20221013	175.67	167500	-53.67	20230417	71700	8.23	20230817	167500	-53.67	20230417	28150	175.67	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
112	20230908	100232	57	100.00	KOSPI	금융업	N	N	N	N	N	79200	2600	2	3.39	882513700	11307	31.01	76700	79400	76600	99500	53700	76600	78050.46	4.23	1672	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1873	13.18	0.41	12	0.48	6010.00	193696.00	167500	20230417	-52.72	28150	20221013	181.35	167500	-52.72	20230417	71700	10.46	20230817	167500	-52.72	20230417	28150	181.35	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
113	20230908	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	77000	400	2	0.52	47643800	620	1.70	76700	77100	76600	99500	53700	76600	76845.63	4.23	32	79866	78232	77266	75632	74666	77750	75150	118	22900	5000	47490	100	1	2365023	1821	12.81	0.40	12	0.03	6010.00	193696.00	167500	20230417	-54.03	28150	20221013	173.53	167500	-54.03	20230417	71700	7.39	20230817	167500	-54.03	20230417	28150	173.53	20221013	3.17	N	012320	5000	118 억	100089	N	N	1	N	N
114	20230907	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	76600	-1500	5	-1.92	2780914300	35995	73.72	77100	78900	76300	101500	54700	78100	77255.55	4.09	3126	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1812	12.75	0.40	12	1.52	6010.00	193696.00	167500	20230417	-54.27	28150	20221013	172.11	167500	-54.27	20230417	71700	6.83	20230817	167500	-54.27	20230417	28150	172.11	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
115	20230907	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	76800	-1300	5	-1.66	2712054100	35096	71.88	77100	78900	76300	101500	54700	78100	77272.22	4.09	3009	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1816	12.78	0.40	12	1.48	6010.00	193696.00	167500	20230417	-54.15	28150	20221013	172.82	167500	-54.15	20230417	71700	7.11	20230817	167500	-54.15	20230417	28150	172.82	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
116	20230907	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	76900	-1200	5	-1.54	2606749900	33724	69.07	77100	78900	76300	101500	54700	78100	77293.45	4.09	2670	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1819	12.80	0.40	12	1.43	6010.00	193696.00	167500	20230417	-54.09	28150	20221013	173.18	167500	-54.09	20230417	71700	7.25	20230817	167500	-54.09	20230417	28150	173.18	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
117	20230907	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	76400	-1700	5	-2.18	2416548500	31239	63.98	77100	78900	76300	101500	54700	78100	77353.65	4.09	2281	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1807	12.71	0.39	12	1.32	6010.00	193696.00	167500	20230417	-54.39	28150	20221013	171.40	167500	-54.39	20230417	71700	6.56	20230817	167500	-54.39	20230417	28150	171.40	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
118	20230907	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	-400	5	-0.51	2072798400	26768	54.82	77100	78900	76300	101500	54700	78100	77432.42	4.09	1546	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1838	12.93	0.40	12	1.13	6010.00	193696.00	167500	20230417	-53.61	28150	20221013	176.02	167500	-53.61	20230417	71700	8.37	20230817	167500	-53.61	20230417	28150	176.02	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
119	20230907	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	-300	5	-0.38	1640014800	21154	43.32	77100	78900	76300	101500	54700	78100	77523.84	4.09	690	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1840	12.95	0.40	12	0.89	6010.00	193696.00	167500	20230417	-53.55	28150	20221013	176.38	167500	-53.55	20230417	71700	8.51	20230817	167500	-53.55	20230417	28150	176.38	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
120	20230907	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-1000	5	-1.28	785844000	10105	20.70	77100	78900	77000	101500	54700	78100	77763.48	4.09	1558	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1823	12.83	0.40	12	0.43	6010.00	193696.00	167500	20230417	-53.97	28150	20221013	173.89	167500	-53.97	20230417	71700	7.53	20230817	167500	-53.97	20230417	28150	173.89	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
121	20230907	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	200	2	0.26	195072000	2512	5.14	77100	78700	77100	101500	54700	78100	77631.63	4.09	966	84233	81166	79433	76366	74633	80300	75500	118	23400	5000	48420	100	1	2365023	1852	13.03	0.40	12	0.11	6010.00	193696.00	167500	20230417	-53.25	28150	20221013	178.15	167500	-53.25	20230417	71700	9.21	20230817	167500	-53.25	20230417	28150	178.15	20221013	3.16	N	012320	5000	118 억	96817	N	N	1	N	N
122	20230906	160230	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	-2600	5	-3.22	3862369700	48430	162.98	80800	82500	77700	104900	56500	80700	79755.73	4.34	-5573	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1847	13.00	0.40	12	2.05	6010.00	193696.00	167500	20230417	-53.37	28150	20221013	177.44	167500	-53.37	20230417	71700	8.93	20230817	167500	-53.37	20230417	28150	177.44	20221013	3.15	N	012320	5000	118 억	102611	N	N	1	N	N
123	20230906	150230	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	-2500	5	-3.10	3477872600	43501	146.39	80800	82500	78000	104900	56500	80700	79949.26	4.34	-5732	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1849	13.01	0.40	12	1.84	6010.00	193696.00	167500	20230417	-53.31	28150	20221013	177.80	167500	-53.31	20230417	71700	9.07	20230817	167500	-53.31	20230417	28150	177.80	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
124	20230906	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	78900	-1800	5	-2.23	2715425400	33779	113.67	80800	82500	78500	104900	56500	80700	80387.97	4.34	-4524	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1866	13.13	0.41	12	1.43	6010.00	193696.00	167500	20230417	-52.90	28150	20221013	180.28	167500	-52.90	20230417	71700	10.04	20230817	167500	-52.90	20230417	28150	180.28	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
125	20230906	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	79600	-1100	5	-1.36	1953419900	24121	81.17	80800	82500	79400	104900	56500	80700	80984.20	4.34	-4421	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1883	13.24	0.41	12	1.02	6010.00	193696.00	167500	20230417	-52.48	28150	20221013	182.77	167500	-52.48	20230417	71700	11.02	20230817	167500	-52.48	20230417	28150	182.77	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
126	20230906	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	80100	-600	5	-0.74	1582405300	19473	65.53	80800	82500	80000	104900	56500	80700	81261.51	4.34	-2405	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1894	13.33	0.41	12	0.82	6010.00	193696.00	167500	20230417	-52.18	28150	20221013	184.55	167500	-52.18	20230417	71700	11.72	20230817	167500	-52.18	20230417	28150	184.55	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
127	20230906	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	80300	-400	5	-0.50	1295779800	15897	53.50	80800	82500	80300	104900	56500	80700	81510.96	4.34	-998	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1899	13.36	0.41	12	0.67	6010.00	193696.00	167500	20230417	-52.06	28150	20221013	185.26	167500	-52.06	20230417	71700	11.99	20230817	167500	-52.06	20230417	28150	185.26	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
128	20230906	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	81200	500	2	0.62	1005708600	12301	41.40	80800	82500	80400	104900	56500	80700	81758.28	4.34	-815	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1920	13.51	0.42	12	0.52	6010.00	193696.00	167500	20230417	-51.52	28150	20221013	188.45	167500	-51.52	20230417	71700	13.25	20230817	167500	-51.52	20230417	28150	188.45	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
129	20230906	090230	57	100.00	KOSPI	금융업	N	N	N	N	N	80400	-300	5	-0.37	26470100	328	1.10	80800	81000	80400	104900	56500	80700	80701.52	4.34	-84	82500	81600	80600	79700	78700	82050	80150	118	24200	5000	50030	100	1	2365023	1901	13.38	0.42	12	0.01	6010.00	193696.00	167500	20230417	-52.00	28150	20221013	185.61	167500	-52.00	20230417	71700	12.13	20230817	167500	-52.00	20230417	28150	185.61	20221013	3.15	N	012320	5000	118 억	102611	N	N	5	N	N
130	20230905	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	80700	500	2	0.62	2360846600	29285	85.88	79600	81500	79600	104200	56200	80200	80616.11	4.16	4080	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1909	13.43	0.42	12	1.24	6010.00	193696.00	167500	20230417	-51.82	28150	20221013	186.68	167500	-51.82	20230417	71700	12.55	20230817	167500	-51.82	20230417	28150	186.68	20221013	3.16	N	012320	5000	118 억	98460	N	N	5	N	N
131	20230905	150237	57	100.00	KOSPI	금융업	N	N	N	N	N	80900	700	2	0.87	2238513400	27770	81.43	79600	81500	79600	104200	56200	80200	80609.14	4.16	4177	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1913	13.46	0.42	12	1.17	6010.00	193696.00	167500	20230417	-51.70	28150	20221013	187.39	167500	-51.70	20230417	71700	12.83	20230817	167500	-51.70	20230417	28150	187.39	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
132	20230905	140231	57	100.00	KOSPI	금융업	N	N	N	N	N	80900	700	2	0.87	1969091400	24440	71.67	79600	81500	79600	104200	56200	80200	80568.48	4.16	2976	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1913	13.46	0.42	12	1.03	6010.00	193696.00	167500	20230417	-51.70	28150	20221013	187.39	167500	-51.70	20230417	71700	12.83	20230817	167500	-51.70	20230417	28150	187.39	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
133	20230905	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	81100	900	2	1.12	1827909000	22697	66.56	79600	81500	79600	104200	56200	80200	80535.36	4.16	2761	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1918	13.49	0.42	12	0.96	6010.00	193696.00	167500	20230417	-51.58	28150	20221013	188.10	167500	-51.58	20230417	71700	13.11	20230817	167500	-51.58	20230417	28150	188.10	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
134	20230905	120230	57	100.00	KOSPI	금융업	N	N	N	N	N	80800	600	2	0.75	1496607900	18615	54.59	79600	81200	79600	104200	56200	80200	80398.02	4.16	1989	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1911	13.44	0.42	12	0.79	6010.00	193696.00	167500	20230417	-51.76	28150	20221013	187.03	167500	-51.76	20230417	71700	12.69	20230817	167500	-51.76	20230417	28150	187.03	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
135	20230905	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	80700	500	2	0.62	1340310200	16674	48.90	79600	81200	79600	104200	56200	80200	80383.31	4.16	1616	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1909	13.43	0.42	12	0.71	6010.00	193696.00	167500	20230417	-51.82	28150	20221013	186.68	167500	-51.82	20230417	71700	12.55	20230817	167500	-51.82	20230417	28150	186.68	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
136	20230905	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	80400	200	2	0.25	1102556700	13718	40.23	79600	81200	79600	104200	56200	80200	80373.07	4.16	762	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1901	13.38	0.42	12	0.58	6010.00	193696.00	167500	20230417	-52.00	28150	20221013	185.61	167500	-52.00	20230417	71700	12.13	20230817	167500	-52.00	20230417	28150	185.61	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
137	20230905	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	80300	100	2	0.12	92972400	1164	3.41	79600	80800	79600	104200	56200	80200	79871.50	4.16	209	82866	81532	80666	79332	78466	81300	79100	118	24000	5000	49720	100	1	2365023	1899	13.36	0.41	12	0.05	6010.00	193696.00	167500	20230417	-52.06	28150	20221013	185.26	167500	-52.06	20230417	71700	11.99	20230817	167500	-52.06	20230417	28150	185.26	20221013	3.16	N	012320	5000	118 억	98460	N	N	4	N	N
138	20230904	160228	57	100.00	KOSPI	금융업	N	N	N	N	N	80200	-300	5	-0.37	2665576100	32958	53.54	80200	82000	79800	104600	56400	80500	80880.47	3.78	8222	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1897	13.34	0.41	12	1.39	6010.00	193696.00	167500	20230417	-52.12	28150	20221013	184.90	167500	-52.12	20230417	71700	11.85	20230817	167500	-52.12	20230417	28150	184.90	20221013	2.71	N	012320	5000	118 억	89452	N	N	4	N	N
139	20230904	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	81400	900	2	1.12	2105252600	25985	42.22	80200	82000	79800	104600	56400	80500	81018.79	3.78	5913	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1925	13.54	0.42	12	1.10	6010.00	193696.00	167500	20230417	-51.40	28150	20221013	189.17	167500	-51.40	20230417	71700	13.53	20230817	167500	-51.40	20230417	28150	189.17	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
140	20230904	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	81100	600	2	0.75	1873926900	23138	37.59	80200	82000	79800	104600	56400	80500	80989.99	3.78	5083	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1918	13.49	0.42	12	0.98	6010.00	193696.00	167500	20230417	-51.58	28150	20221013	188.10	167500	-51.58	20230417	71700	13.11	20230817	167500	-51.58	20230417	28150	188.10	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
141	20230904	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	81000	500	2	0.62	1724383800	21287	34.58	80200	82000	79800	104600	56400	80500	81007.38	3.78	4408	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1916	13.48	0.42	12	0.90	6010.00	193696.00	167500	20230417	-51.64	28150	20221013	187.74	167500	-51.64	20230417	71700	12.97	20230817	167500	-51.64	20230417	28150	187.74	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
142	20230904	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	81000	500	2	0.62	1509816000	18642	30.29	80200	82000	79800	104600	56400	80500	80991.08	3.78	3552	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1916	13.48	0.42	12	0.79	6010.00	193696.00	167500	20230417	-51.64	28150	20221013	187.74	167500	-51.64	20230417	71700	12.97	20230817	167500	-51.64	20230417	28150	187.74	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
143	20230904	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	81000	500	2	0.62	1289892400	15927	25.88	80200	82000	79800	104600	56400	80500	80989.01	3.78	2666	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1916	13.48	0.42	12	0.67	6010.00	193696.00	167500	20230417	-51.64	28150	20221013	187.74	167500	-51.64	20230417	71700	12.97	20230817	167500	-51.64	20230417	28150	187.74	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
144	20230904	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	81400	900	2	1.12	907077500	11199	18.19	80200	82000	79800	104600	56400	80500	80998.07	3.78	1395	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1925	13.54	0.42	12	0.47	6010.00	193696.00	167500	20230417	-51.40	28150	20221013	189.17	167500	-51.40	20230417	71700	13.53	20230817	167500	-51.40	20230417	28150	189.17	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
145	20230904	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	80200	-300	5	-0.37	144724500	1808	2.94	80200	80400	79800	104600	56400	80500	80036.48	3.78	-287	86566	83532	81666	78632	76766	82600	77700	118	24100	5000	49910	100	1	2365023	1897	13.34	0.41	12	0.08	6010.00	193696.00	167500	20230417	-52.12	28150	20221013	184.90	167500	-52.12	20230417	71700	11.85	20230817	167500	-52.12	20230417	28150	184.90	20221013	2.71	N	012320	5000	118 억	89452	N	N	0	N	N
146	20230901	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	80500	-3400	5	-4.05	4922952800	60299	36.23	83900	84700	79800	109000	58800	83900	81640.59	3.63	3497	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1904	13.39	0.42	12	2.55	6010.00	193696.00	167500	20230417	-51.94	28150	20221013	185.97	167500	-51.94	20230417	71700	12.27	20230817	167500	-51.94	20230417	28150	185.97	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
147	20230901	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	80400	-3500	5	-4.17	4606580700	56360	33.86	83900	84700	79800	109000	58800	83900	81730.43	3.63	3401	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1901	13.38	0.42	12	2.38	6010.00	193696.00	167500	20230417	-52.00	28150	20221013	185.61	167500	-52.00	20230417	71700	12.13	20230817	167500	-52.00	20230417	28150	185.61	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
148	20230901	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	80900	-3000	5	-3.58	4253140400	51966	31.22	83900	84700	79800	109000	58800	83900	81840.04	3.63	3293	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1913	13.46	0.42	12	2.20	6010.00	193696.00	167500	20230417	-51.70	28150	20221013	187.39	167500	-51.70	20230417	71700	12.83	20230817	167500	-51.70	20230417	28150	187.39	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
149	20230901	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	80000	-3900	5	-4.65	3930374600	47948	28.81	83900	84700	79800	109000	58800	83900	81966.89	3.63	2817	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1892	13.31	0.41	12	2.03	6010.00	193696.00	167500	20230417	-52.24	28150	20221013	184.19	167500	-52.24	20230417	71700	11.58	20230817	167500	-52.24	20230417	28150	184.19	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
150	20230901	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	80300	-3600	5	-4.29	3358035300	40805	24.51	83900	84700	80000	109000	58800	83900	82290.09	3.63	3515	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1899	13.36	0.41	12	1.73	6010.00	193696.00	167500	20230417	-52.06	28150	20221013	185.26	167500	-52.06	20230417	71700	11.99	20230817	167500	-52.06	20230417	28150	185.26	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
151	20230901	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	81600	-2300	5	-2.74	2364905300	28527	17.14	83900	84700	81500	109000	58800	83900	82896.48	3.63	3382	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1930	13.58	0.42	12	1.21	6010.00	193696.00	167500	20230417	-51.28	28150	20221013	189.88	167500	-51.28	20230417	71700	13.81	20230817	167500	-51.28	20230417	28150	189.88	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
152	20230901	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	82100	-1800	5	-2.15	1740961700	20911	12.56	83900	84700	82000	109000	58800	83900	83252.16	3.63	3021	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1942	13.66	0.42	12	0.88	6010.00	193696.00	167500	20230417	-50.99	28150	20221013	191.65	167500	-50.99	20230417	71700	14.50	20230817	167500	-50.99	20230417	28150	191.65	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N
153	20230901	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	83600	-300	5	-0.36	237408200	2832	1.70	83900	84600	83400	109000	58800	83900	83827.59	3.63	264	96833	90366	87033	80566	77233	88700	78900	118	25100	5000	52010	100	1	2365023	1977	13.91	0.43	12	0.12	6010.00	193696.00	167500	20230417	-50.09	28150	20221013	196.98	167500	-50.09	20230417	71700	16.60	20230817	167500	-50.09	20230417	28150	196.98	20221013	2.65	N	012320	5000	118 억	85900	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History