KissMeData/000320/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11710	-250	5	-2.09	188347090	16042	41.14	11800	11870	11640	15540	8380	11960	11741.18	4.32	-4259	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1556	6.33	0.39	12	0.12	1849.00	29719.00	13250	20230913	-11.62	9440	20230327	24.05	13250	-11.62	20230913	9440	24.05	20230327	13250	-11.62	20230913	9440	24.05	20230327	0.93	N	000320	500	84 억	573713	N	N	5	N	N
3	20230927	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11770	-190	5	-1.59	159279000	13562	34.78	11800	11870	11640	15540	8380	11960	11744.51	4.32	-3995	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1564	6.37	0.40	12	0.10	1849.00	29719.00	13250	20230913	-11.17	9440	20230327	24.68	13250	-11.17	20230913	9440	24.68	20230327	13250	-11.17	20230913	9440	24.68	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
4	20230927	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	-140	5	-1.17	119482850	10186	26.12	11800	11870	11640	15540	8380	11960	11730.11	4.32	-3080	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1571	6.39	0.40	12	0.08	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
5	20230927	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11800	-160	5	-1.34	108485570	9254	23.73	11800	11870	11640	15540	8380	11960	11723.10	4.32	-2473	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1568	6.38	0.40	12	0.07	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
6	20230927	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11720	-240	5	-2.01	106259300	9064	23.25	11800	11870	11640	15540	8380	11960	11723.22	4.32	-2376	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1558	6.34	0.39	12	0.07	1849.00	29719.00	13250	20230913	-11.55	9440	20230327	24.15	13250	-11.55	20230913	9440	24.15	20230327	13250	-11.55	20230913	9440	24.15	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
7	20230927	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11730	-230	5	-1.92	82018820	6992	17.93	11800	11870	11640	15540	8380	11960	11730.38	4.32	-1056	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1559	6.34	0.39	12	0.05	1849.00	29719.00	13250	20230913	-11.47	9440	20230327	24.26	13250	-11.47	20230913	9440	24.26	20230327	13250	-11.47	20230913	9440	24.26	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
8	20230927	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11830	-130	5	-1.09	50901740	4331	11.11	11800	11870	11640	15540	8380	11960	11752.88	4.32	-819	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1572	6.40	0.40	12	0.03	1849.00	29719.00	13250	20230913	-10.72	9440	20230327	25.32	13250	-10.72	20230913	9440	25.32	20230327	13250	-10.72	20230913	9440	25.32	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
9	20230927	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11700	-260	5	-2.17	3509860	298	0.76	11800	11800	11700	15540	8380	11960	11778.05	4.32	89	12333	12146	11863	11676	11393	12240	11770	84	3580	500	7650	10	1	13291151	1555	6.33	0.39	12	0.00	1849.00	29719.00	13250	20230913	-11.70	9440	20230327	23.94	13250	-11.70	20230913	9440	23.94	20230327	13250	-11.70	20230913	9440	23.94	20230327	0.93	N	000320	500	84 억	573713	N	N	7	N	N
10	20230926	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11960	10	2	0.08	439251680	37209	42.16	11810	12050	11580	15530	8370	11950	11804.81	4.26	6707	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1590	6.47	0.40	12	0.28	1849.00	29719.00	13250	20230913	-9.74	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13250	-9.74	20230913	9440	26.69	20230327	0.86	N	000320	500	84 억	566658	N	N	7	N	N
11	20230926	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11930	-20	5	-0.17	410112990	34772	39.40	11810	12050	11580	15530	8370	11950	11794.35	4.26	6864	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1586	6.45	0.40	12	0.26	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
12	20230926	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11910	-40	5	-0.33	329542320	28002	31.73	11810	12050	11580	15530	8370	11950	11768.53	4.26	5290	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1583	6.44	0.40	12	0.21	1849.00	29719.00	13250	20230913	-10.11	9440	20230327	26.17	13250	-10.11	20230913	9440	26.17	20230327	13250	-10.11	20230913	9440	26.17	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
13	20230926	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11760	-190	5	-1.59	291440410	24791	28.09	11810	12050	11580	15530	8370	11950	11755.90	4.26	5287	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1563	6.36	0.40	12	0.19	1849.00	29719.00	13250	20230913	-11.25	9440	20230327	24.58	13250	-11.25	20230913	9440	24.58	20230327	13250	-11.25	20230913	9440	24.58	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
14	20230926	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11750	-200	5	-1.67	242572670	20612	23.35	11810	12050	11580	15530	8370	11950	11768.52	4.26	3509	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1562	6.35	0.40	12	0.16	1849.00	29719.00	13250	20230913	-11.32	9440	20230327	24.47	13250	-11.32	20230913	9440	24.47	20230327	13250	-11.32	20230913	9440	24.47	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
15	20230926	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11810	-140	5	-1.17	203687200	17290	19.59	11810	12050	11580	15530	8370	11950	11780.64	4.26	2580	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1570	6.39	0.40	12	0.13	1849.00	29719.00	13250	20230913	-10.87	9440	20230327	25.11	13250	-10.87	20230913	9440	25.11	20230327	13250	-10.87	20230913	9440	25.11	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
16	20230926	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11950	0	3	0.00	59673470	5008	5.67	11810	12050	11810	15530	8370	11950	11915.63	4.26	566	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1588	6.46	0.40	12	0.04	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
17	20230926	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	-50	5	-0.42	9001100	762	0.86	11810	11900	11810	15530	8370	11950	11812.47	4.26	54	13123	12536	12213	11626	11303	12375	11465	84	3580	500	7640	10	1	13291151	1582	6.44	0.40	12	0.01	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.86	N	000320	500	84 억	566658	N	N	12	N	N
18	20230925	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11950	-440	5	-3.55	1084796810	88113	112.28	12700	12800	11890	16100	8680	12390	12315.41	4.41	-18992	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1588	6.46	0.40	12	0.66	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.89	N	000320	500	84 억	585997	N	N	12	N	N
19	20230925	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12000	-390	5	-3.15	1018011700	82519	105.15	12700	12800	11890	16100	8680	12390	12336.47	4.41	-18036	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1595	6.49	0.40	12	0.62	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
20	20230925	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12000	-390	5	-3.15	874916250	70536	89.88	12700	12800	11970	16100	8680	12390	12403.90	4.41	-18285	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1595	6.49	0.40	12	0.53	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
21	20230925	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12350	-40	5	-0.32	685461140	54930	69.99	12700	12800	12160	16100	8680	12390	12479.38	4.41	-18411	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1641	6.68	0.42	12	0.41	1849.00	29719.00	13250	20230913	-6.79	9440	20230327	30.83	13250	-6.79	20230913	9440	30.83	20230327	13250	-6.79	20230913	9440	30.83	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
22	20230925	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12280	-110	5	-0.89	636922850	50996	64.98	12700	12800	12160	16100	8680	12390	12490.36	4.41	-17450	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1632	6.64	0.41	12	0.38	1849.00	29719.00	13250	20230913	-7.32	9440	20230327	30.08	13250	-7.32	20230913	9440	30.08	20230327	13250	-7.32	20230913	9440	30.08	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
23	20230925	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12370	-20	5	-0.16	520830160	41528	52.92	12700	12800	12250	16100	8680	12390	12542.96	4.41	-15836	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1644	6.69	0.42	12	0.31	1849.00	29719.00	13250	20230913	-6.64	9440	20230327	31.04	13250	-6.64	20230913	9440	31.04	20230327	13250	-6.64	20230913	9440	31.04	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
24	20230925	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12500	110	2	0.89	451250820	35896	45.74	12700	12800	12350	16100	8680	12390	12572.85	4.41	-13081	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1661	6.76	0.42	12	0.27	1849.00	29719.00	13250	20230913	-5.66	9440	20230327	32.42	13250	-5.66	20230913	9440	32.42	20230327	13250	-5.66	20230913	9440	32.42	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
25	20230925	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12400	10	2	0.08	65211400	5151	6.56	12700	12700	12400	16100	8680	12390	12679.75	4.41	-859	12716	12552	12276	12112	11836	12635	12195	84	3710	500	7920	10	1	13291151	1648	6.71	0.42	12	0.04	1849.00	29719.00	13250	20230913	-6.42	9440	20230327	31.36	13250	-6.42	20230913	9440	31.36	20230327	13250	-6.42	20230913	9440	31.36	20230327	0.89	N	000320	500	84 억	585997	N	N	8	N	N
26	20230922	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12390	390	2	3.25	951785220	77401	157.25	12000	12440	12000	15600	8400	12000	12295.17	4.37	4546	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1647	6.70	0.42	12	0.58	1849.00	29719.00	13700	20220923	-9.56	9440	20230327	31.25	13250	-6.49	20230913	9440	31.25	20230327	13700	-9.56	20220922	9440	31.25	20230327	0.91	N	000320	500	84 억	581115	N	N	8	N	N
27	20230922	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	240	2	2.00	834599830	67905	137.96	12000	12440	12000	15600	8400	12000	12290.70	4.37	5326	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1627	6.62	0.41	12	0.51	1849.00	29719.00	13700	20220923	-10.66	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13700	-10.66	20220922	9440	29.66	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
28	20230922	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12280	280	2	2.33	751786120	61141	124.21	12000	12440	12000	15600	8400	12000	12295.94	4.37	5690	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1632	6.64	0.41	12	0.46	1849.00	29719.00	13700	20220923	-10.36	9440	20230327	30.08	13250	-7.32	20230913	9440	30.08	20230327	13700	-10.36	20220922	9440	30.08	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
29	20230922	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	240	2	2.00	694065790	56437	114.66	12000	12440	12000	15600	8400	12000	12298.06	4.37	6586	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1627	6.62	0.41	12	0.42	1849.00	29719.00	13700	20220923	-10.66	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13700	-10.66	20220922	9440	29.66	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
30	20230922	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12380	380	2	3.17	612163030	49774	101.12	12000	12440	12000	15600	8400	12000	12298.85	4.37	7633	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1645	6.70	0.42	12	0.37	1849.00	29719.00	13700	20220923	-9.64	9440	20230327	31.14	13250	-6.57	20230913	9440	31.14	20230327	13700	-9.64	20220922	9440	31.14	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
31	20230922	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12430	430	2	3.58	532353480	43316	88.00	12000	12440	12000	15600	8400	12000	12290.00	4.37	7385	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1652	6.72	0.42	12	0.33	1849.00	29719.00	13700	20220923	-9.27	9440	20230327	31.67	13250	-6.19	20230913	9440	31.67	20230327	13700	-9.27	20220922	9440	31.67	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
32	20230922	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12280	280	2	2.33	325072160	26473	53.78	12000	12440	12000	15600	8400	12000	12279.39	4.37	496	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1632	6.64	0.41	12	0.20	1849.00	29719.00	13700	20220923	-10.36	9440	20230327	30.08	13250	-7.32	20230913	9440	30.08	20230327	13700	-10.36	20220922	9440	30.08	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
33	20230922	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12070	70	2	0.58	12616110	1044	2.12	12000	12240	12000	15600	8400	12000	12084.40	4.37	-117	12413	12206	12033	11826	11653	12310	11930	84	3600	500	7680	10	1	13291151	1604	6.53	0.41	12	0.01	1849.00	29719.00	13700	20220923	-11.90	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13700	-11.90	20220922	9440	27.86	20230327	0.91	N	000320	500	84 억	581115	N	N	11	N	N
34	20230921	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12000	-180	5	-1.48	569635820	47279	78.30	11970	12240	11860	15830	8530	12180	12048.78	4.36	3085	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1595	6.49	0.40	12	0.36	1849.00	29719.00	13700	20220922	-12.41	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13700	-12.41	20220922	9440	27.12	20230327	0.93	N	000320	500	84 억	578830	N	N	11	N	N
35	20230921	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12180	0	3	0.00	493152590	40939	67.80	11970	12240	11860	15830	8530	12180	12046.03	4.36	3272	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1619	6.59	0.41	12	0.31	1849.00	29719.00	13700	20220922	-11.09	9440	20230327	29.03	13250	-8.08	20230913	9440	29.03	20230327	13700	-11.09	20220922	9440	29.03	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
36	20230921	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	30	2	0.25	410705670	34175	56.60	11970	12240	11860	15830	8530	12180	12017.72	4.36	4663	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1623	6.60	0.41	12	0.26	1849.00	29719.00	13700	20220922	-10.88	9440	20230327	29.34	13250	-7.85	20230913	9440	29.34	20230327	13700	-10.88	20220922	9440	29.34	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
37	20230921	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	-280	5	-2.30	261812570	21888	36.25	11970	12170	11860	15830	8530	12180	11961.47	4.36	1004	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1582	6.44	0.40	12	0.16	1849.00	29719.00	13700	20220922	-13.14	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13700	-13.14	20220922	9440	26.06	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
38	20230921	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11920	-260	5	-2.13	180816750	15081	24.98	11970	12170	11910	15830	8530	12180	11989.71	4.36	-247	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1584	6.45	0.40	12	0.11	1849.00	29719.00	13700	20220922	-12.99	9440	20230327	26.27	13250	-10.04	20230913	9440	26.27	20230327	13700	-12.99	20220922	9440	26.27	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
39	20230921	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11960	-220	5	-1.81	156064650	13008	21.54	11970	12170	11930	15830	8530	12180	11997.59	4.36	391	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1590	6.47	0.40	12	0.10	1849.00	29719.00	13700	20220922	-12.70	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13700	-12.70	20220922	9440	26.69	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
40	20230921	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11950	-230	5	-1.89	119737180	9969	16.51	11970	12170	11930	15830	8530	12180	12010.95	4.36	1024	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1588	6.46	0.40	12	0.08	1849.00	29719.00	13700	20220922	-12.77	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13700	-12.77	20220922	9440	26.59	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
41	20230921	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12010	-170	5	-1.40	15204080	1270	2.10	11970	12060	11970	15830	8530	12180	11971.72	4.36	276	12546	12362	12106	11922	11666	12455	12015	84	3650	500	7790	10	1	13291151	1596	6.50	0.40	12	0.01	1849.00	29719.00	13700	20220922	-12.34	9440	20230327	27.22	13250	-9.36	20230913	9440	27.22	20230327	13700	-12.34	20220922	9440	27.22	20230327	0.93	N	000320	500	84 억	578830	N	N	17	N	N
42	20230920	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12180	-20	5	-0.16	720752950	59740	49.92	12170	12290	11850	15860	8540	12200	12064.48	4.22	15337	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1619	6.59	0.41	12	0.45	1849.00	29719.00	13700	20220922	-11.09	9440	20230327	29.03	13250	-8.08	20230913	9440	29.03	20230327	13700	-11.09	20220922	9440	29.03	20230327	0.88	N	000320	500	84 억	561411	N	N	17	N	N
43	20230920	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	-100	5	-0.82	696071660	57703	48.22	12170	12290	11850	15860	8540	12200	12062.82	4.22	15560	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1608	6.54	0.41	12	0.43	1849.00	29719.00	13700	20220922	-11.68	9440	20230327	28.18	13250	-8.68	20230913	9440	28.18	20230327	13700	-11.68	20220922	9440	28.18	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
44	20230920	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	0	3	0.00	659543530	54688	45.70	12170	12290	11850	15860	8540	12200	12059.91	4.22	15540	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1622	6.60	0.41	12	0.41	1849.00	29719.00	13700	20220922	-10.95	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13700	-10.95	20220922	9440	29.24	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
45	20230920	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	0	3	0.00	620926910	51514	43.04	12170	12290	11850	15860	8540	12200	12053.33	4.22	16039	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1622	6.60	0.41	12	0.39	1849.00	29719.00	13700	20220922	-10.95	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13700	-10.95	20220922	9440	29.24	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
46	20230920	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12110	-90	5	-0.74	448555870	37360	31.22	12170	12290	11850	15860	8540	12200	12005.90	4.22	12169	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1610	6.55	0.41	12	0.28	1849.00	29719.00	13700	20220922	-11.61	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	13700	-11.61	20220922	9440	28.28	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
47	20230920	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	-100	5	-0.82	414075800	34502	28.83	12170	12290	11850	15860	8540	12200	12001.04	4.22	11379	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1608	6.54	0.41	12	0.26	1849.00	29719.00	13700	20220922	-11.68	9440	20230327	28.18	13250	-8.68	20230913	9440	28.18	20230327	13700	-11.68	20220922	9440	28.18	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
48	20230920	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11920	-280	5	-2.30	265974730	22135	18.50	12170	12290	11850	15860	8540	12200	12015.36	4.22	6975	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1584	6.45	0.40	12	0.17	1849.00	29719.00	13700	20220922	-12.99	9440	20230327	26.27	13250	-10.04	20230913	9440	26.27	20230327	13700	-12.99	20220922	9440	26.27	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
49	20230920	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	0	3	0.00	14465880	1188	0.99	12170	12200	12150	15860	8540	12200	12174.98	4.22	-119	12913	12556	12353	11996	11793	12455	11895	84	3660	500	7800	10	1	13291151	1622	6.60	0.41	12	0.01	1849.00	29719.00	13700	20220922	-10.95	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13700	-10.95	20220922	9440	29.24	20230327	0.88	N	000320	500	84 억	561411	N	N	22	N	N
50	20230919	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	30	2	0.25	1476339340	118929	143.43	12270	12710	12150	15820	8520	12170	12414.60	4.12	13645	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1622	6.60	0.41	12	0.89	1849.00	29719.00	13700	20220922	-10.95	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13700	-10.95	20220922	9440	29.24	20230327	0.92	N	000320	500	84 억	547652	N	N	22	N	N
51	20230919	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12180	10	2	0.08	1430720110	115189	138.92	12270	12710	12150	15820	8520	12170	12420.63	4.12	13558	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1619	6.59	0.41	12	0.87	1849.00	29719.00	13700	20220922	-11.09	9440	20230327	29.03	13250	-8.08	20230913	9440	29.03	20230327	13700	-11.09	20220922	9440	29.03	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
52	20230919	140102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12230	60	2	0.49	1362574930	109608	132.19	12270	12710	12150	15820	8520	12170	12431.35	4.12	11974	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1626	6.61	0.41	12	0.82	1849.00	29719.00	13700	20220922	-10.73	9440	20230327	29.56	13250	-7.70	20230913	9440	29.56	20230327	13700	-10.73	20220922	9440	29.56	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
53	20230919	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	40	2	0.33	1188706170	95331	114.97	12270	12710	12210	15820	8520	12170	12469.25	4.12	4330	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1623	6.60	0.41	12	0.72	1849.00	29719.00	13700	20220922	-10.88	9440	20230327	29.34	13250	-7.85	20230913	9440	29.34	20230327	13700	-10.88	20220922	9440	29.34	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
54	20230919	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12270	100	2	0.82	1094000650	87593	105.64	12270	12710	12230	15820	8520	12170	12489.59	4.12	4344	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1631	6.64	0.41	12	0.66	1849.00	29719.00	13700	20220922	-10.44	9440	20230327	29.98	13250	-7.40	20230913	9440	29.98	20230327	13700	-10.44	20220922	9440	29.98	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
55	20230919	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12260	90	2	0.74	1002253350	80126	96.64	12270	12710	12260	15820	8520	12170	12508.47	4.12	6319	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1629	6.63	0.41	12	0.60	1849.00	29719.00	13700	20220922	-10.51	9440	20230327	29.87	13250	-7.47	20230913	9440	29.87	20230327	13700	-10.51	20220922	9440	29.87	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
56	20230919	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12600	430	2	3.53	776504890	61916	74.67	12270	12710	12270	15820	8520	12170	12541.26	4.12	10809	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1675	6.81	0.42	12	0.47	1849.00	29719.00	13700	20220922	-8.03	9440	20230327	33.47	13250	-4.91	20230913	9440	33.47	20230327	13700	-8.03	20220922	9440	33.47	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
57	20230919	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12280	110	2	0.90	7853780	640	0.77	12270	12280	12270	15820	8520	12170	12271.53	4.12	-9	12843	12506	12273	11936	11703	12390	11820	84	3650	500	7780	10	1	13291151	1632	6.64	0.41	12	0.00	1849.00	29719.00	13700	20220922	-10.36	9440	20230327	30.08	13250	-7.32	20230913	9440	30.08	20230327	13700	-10.36	20220922	9440	30.08	20230327	0.92	N	000320	500	84 억	547652	N	N	4	N	N
58	20230918	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12170	-220	5	-1.78	1005945350	81960	46.45	12300	12610	12040	16100	8680	12390	12273.89	4.16	-1647	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1618	6.58	0.41	12	0.62	1849.00	29719.00	13700	20220922	-11.17	9440	20230327	28.92	13250	-8.15	20230913	9440	28.92	20230327	13700	-11.17	20220922	9440	28.92	20230327	0.96	N	000320	500	84 억	553373	N	N	4	N	N
59	20230918	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12150	-240	5	-1.94	873215630	71003	40.24	12300	12610	12070	16100	8680	12390	12298.29	4.16	-2127	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1615	6.57	0.41	12	0.53	1849.00	29719.00	13700	20220922	-11.31	9440	20230327	28.71	13250	-8.30	20230913	9440	28.71	20230327	13700	-11.31	20220922	9440	28.71	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
60	20230918	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12220	-170	5	-1.37	822486400	66843	37.89	12300	12610	12070	16100	8680	12390	12304.75	4.16	-683	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1624	6.61	0.41	12	0.50	1849.00	29719.00	13700	20220922	-10.80	9440	20230327	29.45	13250	-7.77	20230913	9440	29.45	20230327	13700	-10.80	20220922	9440	29.45	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
61	20230918	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12170	-220	5	-1.78	723584670	58700	33.27	12300	12610	12070	16100	8680	12390	12326.82	4.16	-3816	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1618	6.58	0.41	12	0.44	1849.00	29719.00	13700	20220922	-11.17	9440	20230327	28.92	13250	-8.15	20230913	9440	28.92	20230327	13700	-11.17	20220922	9440	28.92	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
62	20230918	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12120	-270	5	-2.18	652566630	52894	29.98	12300	12610	12070	16100	8680	12390	12337.25	4.16	-2813	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1611	6.55	0.41	12	0.40	1849.00	29719.00	13700	20220922	-11.53	9440	20230327	28.39	13250	-8.53	20230913	9440	28.39	20230327	13700	-11.53	20220922	9440	28.39	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
63	20230918	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12150	-240	5	-1.94	561921680	45437	25.75	12300	12610	12150	16100	8680	12390	12367.05	4.16	-3811	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1615	6.57	0.41	12	0.34	1849.00	29719.00	13700	20220922	-11.31	9440	20230327	28.71	13250	-8.30	20230913	9440	28.71	20230327	13700	-11.31	20220922	9440	28.71	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
64	20230918	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12320	-70	5	-0.56	373298230	30099	17.06	12300	12610	12260	16100	8680	12390	12402.35	4.16	-3082	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1637	6.66	0.41	12	0.23	1849.00	29719.00	13700	20220922	-10.07	9440	20230327	30.51	13250	-7.02	20230913	9440	30.51	20230327	13700	-10.07	20220922	9440	30.51	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
65	20230918	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12390	0	3	0.00	69895400	5682	3.22	12300	12390	12260	16100	8680	12390	12301.18	4.16	-825	13050	12720	12210	11880	11370	12885	12045	84	3710	500	7920	10	1	13291151	1647	6.70	0.42	12	0.04	1849.00	29719.00	13700	20220922	-9.56	9440	20230327	31.25	13250	-6.49	20230913	9440	31.25	20230327	13700	-9.56	20220922	9440	31.25	20230327	0.96	N	000320	500	84 억	553373	N	N	25	N	N
66	20230915	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12390	530	2	4.47	2091020810	171527	71.07	11830	12540	11700	15410	8310	11860	12190.41	4.06	15606	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1647	6.70	0.42	12	1.29	1849.00	29719.00	14300	20220916	-13.36	9440	20230327	31.25	13250	-6.49	20230913	9440	31.25	20230327	14350	-13.66	20220915	9440	31.25	20230327	0.85	N	000320	500	84 억	539927	N	N	25	N	N
67	20230915	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12470	610	2	5.14	1769323780	145732	60.38	11830	12470	11700	15410	8310	11860	12141.23	4.06	17261	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1657	6.74	0.42	12	1.10	1849.00	29719.00	14300	20220916	-12.80	9440	20230327	32.10	13250	-5.89	20230913	9440	32.10	20230327	14350	-13.10	20220915	9440	32.10	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
68	20230915	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	380	2	3.20	1261194060	104561	43.32	11830	12250	11700	15410	8310	11860	12062.09	4.06	20509	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1627	6.62	0.41	12	0.79	1849.00	29719.00	14300	20220916	-14.41	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	14350	-14.70	20220915	9440	29.66	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
69	20230915	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12110	250	2	2.11	1013161030	84192	34.88	11830	12250	11700	15410	8310	11860	12034.25	4.06	14242	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1610	6.55	0.41	12	0.63	1849.00	29719.00	14300	20220916	-15.31	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	14350	-15.61	20220915	9440	28.28	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
70	20230915	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12110	250	2	2.11	943687390	78447	32.50	11830	12250	11700	15410	8310	11860	12029.94	4.06	13813	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1610	6.55	0.41	12	0.59	1849.00	29719.00	14300	20220916	-15.31	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	14350	-15.61	20220915	9440	28.28	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
71	20230915	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12140	280	2	2.36	801358490	66695	27.63	11830	12250	11700	15410	8310	11860	12015.62	4.06	15797	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1614	6.57	0.41	12	0.50	1849.00	29719.00	14300	20220916	-15.10	9440	20230327	28.60	13250	-8.38	20230913	9440	28.60	20230327	14350	-15.40	20220915	9440	28.60	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
72	20230915	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12010	150	2	1.26	370558170	31195	12.92	11830	12070	11700	15410	8310	11860	11878.86	4.06	8746	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1596	6.50	0.40	12	0.23	1849.00	29719.00	14300	20220916	-16.01	9440	20230327	27.22	13250	-9.36	20230913	9440	27.22	20230327	14350	-16.31	20220915	9440	27.22	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
73	20230915	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	-40	5	-0.34	18337640	1550	0.64	11830	11830	11820	15410	8310	11860	11827.58	4.06	-120	12400	12130	11820	11550	11240	11975	11395	84	3550	500	7590	10	1	13291151	1571	6.39	0.40	12	0.01	1849.00	29719.00	14300	20220916	-17.34	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	14350	-17.63	20220915	9440	25.21	20230327	0.85	N	000320	500	84 억	539927	N	N	142	N	N
74	20230914	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11860	-390	5	-3.18	2809031980	239836	17.21	12090	12090	11510	15920	8580	12250	11711.87	4.04	5529	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1576	6.41	0.40	12	1.80	1849.00	29719.00	14350	20220915	-17.35	9440	20230327	25.64	13250	-10.49	20230913	9440	25.64	20230327	14500	-18.21	20220914	9440	25.64	20230327	0.81	N	000320	500	84 억	537379	N	N	142	N	N
75	20230914	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11850	-400	5	-3.27	2693660840	230114	16.51	12090	12090	11510	15920	8580	12250	11705.68	4.04	5416	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1575	6.41	0.40	12	1.73	1849.00	29719.00	14350	20220915	-17.42	9440	20230327	25.53	13250	-10.57	20230913	9440	25.53	20230327	14500	-18.28	20220914	9440	25.53	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
76	20230914	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11610	-640	5	-5.22	2462837770	210528	15.11	12090	12090	11510	15920	8580	12250	11698.29	4.04	1872	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1543	6.28	0.39	12	1.58	1849.00	29719.00	14350	20220915	-19.09	9440	20230327	22.99	13250	-12.38	20230913	9440	22.99	20230327	14500	-19.93	20220914	9440	22.99	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
77	20230914	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11540	-710	5	-5.80	2241378230	191370	13.73	12090	12090	11510	15920	8580	12250	11712.18	4.04	-159	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1534	6.24	0.39	12	1.44	1849.00	29719.00	14350	20220915	-19.58	9440	20230327	22.25	13250	-12.91	20230913	9440	22.25	20230327	14500	-20.41	20220914	9440	22.25	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
78	20230914	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	-600	5	-4.90	2042906260	174235	12.50	12090	12090	11510	15920	8580	12250	11724.90	4.04	3444	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1548	6.30	0.39	12	1.31	1849.00	29719.00	14350	20220915	-18.82	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	14500	-19.66	20220914	9440	23.41	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
79	20230914	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11640	-610	5	-4.98	1815635170	154659	11.10	12090	12090	11510	15920	8580	12250	11739.49	4.04	1266	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1547	6.30	0.39	12	1.16	1849.00	29719.00	14350	20220915	-18.89	9440	20230327	23.31	13250	-12.15	20230913	9440	23.31	20230327	14500	-19.72	20220914	9440	23.31	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
80	20230914	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11890	-360	5	-2.94	1308569810	111676	8.01	12090	12090	11510	15920	8580	12250	11717.39	4.04	-6563	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1580	6.43	0.40	12	0.84	1849.00	29719.00	14350	20220915	-17.14	9440	20230327	25.95	13250	-10.26	20230913	9440	25.95	20230327	14500	-18.00	20220914	9440	25.95	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
81	20230914	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11730	-520	5	-4.24	216194490	18097	1.30	12090	12090	11700	15920	8580	12250	11945.84	4.04	-1896	14170	13210	12290	11330	10410	13690	11810	84	3670	500	7840	10	1	13291151	1559	6.34	0.39	12	0.14	1849.00	29719.00	14350	20220915	-18.26	9440	20230327	24.26	13250	-11.47	20230913	9440	24.26	20230327	14500	-19.10	20220914	9440	24.26	20230327	0.81	N	000320	500	84 억	537379	N	N	2	N	N
82	20230913	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12250	1150	2	10.36	17022484410	1377136	5625.10	11370	13250	11370	14430	7770	11100	12360.97	3.95	23254	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1628	6.63	0.41	12	10.36	1849.00	29719.00	14500	20220914	-15.52	9440	20230327	29.77	13250	-7.55	20230913	9440	29.77	20230327	14700	-16.67	20220913	9440	29.77	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
83	20230913	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12370	1270	2	11.44	16396726770	1326187	5416.99	11370	13250	11370	14430	7770	11100	12363.84	3.95	27542	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1644	6.69	0.42	12	9.98	1849.00	29719.00	14500	20220914	-14.69	9440	20230327	31.04	13250	-6.64	20230913	9440	31.04	20230327	14700	-15.85	20220913	9440	31.04	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
84	20230913	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	1140	2	10.27	15357436680	1241484	5071.01	11370	13250	11370	14430	7770	11100	12370.25	3.95	26272	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1627	6.62	0.41	12	9.34	1849.00	29719.00	14500	20220914	-15.59	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	14700	-16.73	20220913	9440	29.66	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
85	20230913	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12390	1290	2	11.62	13880820510	1120758	4577.89	11370	13250	11370	14430	7770	11100	12385.24	3.95	22083	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1647	6.70	0.42	12	8.43	1849.00	29719.00	14500	20220914	-14.55	9440	20230327	31.25	13250	-6.49	20230913	9440	31.25	20230327	14700	-15.71	20220913	9440	31.25	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
86	20230913	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12560	1460	2	13.15	9491107390	770873	3148.73	11370	13250	11370	14430	7770	11100	12312.20	3.95	-2228	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1669	6.79	0.42	12	5.80	1849.00	29719.00	14500	20220914	-13.38	9440	20230327	33.05	13250	-5.21	20230913	9440	33.05	20230327	14700	-14.56	20220913	9440	33.05	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
87	20230913	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11790	690	2	6.22	827712850	71076	290.32	11370	11860	11370	14430	7770	11100	11645.68	3.95	8203	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1567	6.38	0.40	12	0.53	1849.00	29719.00	14500	20220914	-18.69	9440	20230327	24.89	12400	-4.92	20230718	9440	24.89	20230327	14700	-19.80	20220913	9440	24.89	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
88	20230913	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11600	500	2	4.50	355816220	30901	126.22	11370	11710	11370	14430	7770	11100	11515.10	3.95	8979	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1542	6.27	0.39	12	0.23	1849.00	29719.00	14500	20220914	-20.00	9440	20230327	22.88	12400	-6.45	20230718	9440	22.88	20230327	14700	-21.09	20220913	9440	22.88	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
89	20230913	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11480	380	2	3.42	47234900	4137	16.90	11370	11500	11370	14430	7770	11100	11419.91	3.95	863	11766	11432	11266	10932	10766	11350	10850	84	3330	500	7100	10	1	13291151	1526	6.21	0.39	12	0.03	1849.00	29719.00	14500	20220914	-20.83	9440	20230327	21.61	12400	-7.42	20230718	9440	21.61	20230327	14700	-21.90	20220913	9440	21.61	20230327	0.78	N	000320	500	84 억	524954	N	N	2	N	N
90	20230912	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11100	-170	5	-1.51	269234240	23817	30.09	11600	11600	11100	14650	7890	11270	11304.37	3.98	-3795	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1475	6.00	0.37	12	0.18	1849.00	29719.00	14700	20220913	-24.49	9440	20230327	17.58	12400	-10.48	20230718	9440	17.58	20230327	14700	-24.49	20220913	9440	17.58	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
91	20230912	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	-60	5	-0.53	239339050	21129	26.69	11600	11600	11200	14650	7890	11270	11327.51	3.98	-4232	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1490	6.06	0.38	12	0.16	1849.00	29719.00	14700	20220913	-23.74	9440	20230327	18.75	12400	-9.60	20230718	9440	18.75	20230327	14700	-23.74	20220913	9440	18.75	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
92	20230912	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	30	2	0.27	206390580	18192	22.98	11600	11600	11220	14650	7890	11270	11345.13	3.98	-3334	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1502	6.11	0.38	12	0.14	1849.00	29719.00	14700	20220913	-23.13	9440	20230327	19.70	12400	-8.87	20230718	9440	19.70	20230327	14700	-23.13	20220913	9440	19.70	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
93	20230912	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11290	20	2	0.18	192968080	17000	21.48	11600	11600	11220	14650	7890	11270	11351.06	3.98	-3330	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1501	6.11	0.38	12	0.13	1849.00	29719.00	14700	20220913	-23.20	9440	20230327	19.60	12400	-8.95	20230718	9440	19.60	20230327	14700	-23.20	20220913	9440	19.60	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
94	20230912	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11260	-10	5	-0.09	173016420	15229	19.24	11600	11600	11220	14650	7890	11270	11360.98	3.98	-2974	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1497	6.09	0.38	12	0.11	1849.00	29719.00	14700	20220913	-23.40	9440	20230327	19.28	12400	-9.19	20230718	9440	19.28	20230327	14700	-23.40	20220913	9440	19.28	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
95	20230912	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11250	-20	5	-0.18	138055180	12120	15.31	11600	11600	11230	14650	7890	11270	11390.69	3.98	-3098	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1495	6.08	0.38	12	0.09	1849.00	29719.00	14700	20220913	-23.47	9440	20230327	19.17	12400	-9.27	20230718	9440	19.17	20230327	14700	-23.47	20220913	9440	19.17	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
96	20230912	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11430	160	2	1.42	79806280	6977	8.81	11600	11600	11340	14650	7890	11270	11438.48	3.98	-3304	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1519	6.18	0.38	12	0.05	1849.00	29719.00	14700	20220913	-22.24	9440	20230327	21.08	12400	-7.82	20230718	9440	21.08	20230327	14700	-22.24	20220913	9440	21.08	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
97	20230912	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11580	310	2	2.75	12584230	1085	1.37	11600	11600	11480	14650	7890	11270	11598.37	3.98	-439	12130	11700	11370	10940	10610	11915	11155	84	3380	500	7210	10	1	13291151	1539	6.26	0.39	12	0.01	1849.00	29719.00	14700	20220913	-21.22	9440	20230327	22.67	12400	-6.61	20230718	9440	22.67	20230327	14700	-21.22	20220913	9440	22.67	20230327	0.77	N	000320	500	84 억	528871	N	N	2	N	N
98	20230911	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	250	2	2.27	904610360	79144	665.47	11230	11800	11040	14320	7720	11020	11430.17	3.84	11849	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1498	6.10	0.38	12	0.60	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	14700	-23.33	20220913	9440	19.39	20230327	0.80	N	000320	500	84 억	510118	N	N	2	N	N
99	20230911	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11320	300	2	2.72	856208730	74858	629.43	11230	11800	11040	14320	7720	11020	11437.77	3.84	10862	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1505	6.12	0.38	12	0.56	1849.00	29719.00	16900	20220908	-33.02	9440	20230327	19.92	12400	-8.71	20230718	9440	19.92	20230327	14700	-22.99	20220913	9440	19.92	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
100	20230911	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11610	590	2	5.35	783364580	68477	575.78	11230	11800	11040	14320	7720	11020	11439.82	3.84	10451	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1543	6.28	0.39	12	0.52	1849.00	29719.00	16900	20220908	-31.30	9440	20230327	22.99	12400	-6.37	20230718	9440	22.99	20230327	14700	-21.02	20220913	9440	22.99	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
101	20230911	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11440	420	2	3.81	679450880	59412	499.55	11230	11800	11040	14320	7720	11020	11436.26	3.84	9533	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1521	6.19	0.38	12	0.45	1849.00	29719.00	16900	20220908	-32.31	9440	20230327	21.19	12400	-7.74	20230718	9440	21.19	20230327	14700	-22.18	20220913	9440	21.19	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
102	20230911	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11330	310	2	2.81	301332510	26619	223.82	11230	11450	11040	14320	7720	11020	11320.20	3.84	5145	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1506	6.13	0.38	12	0.20	1849.00	29719.00	16900	20220908	-32.96	9440	20230327	20.02	12400	-8.63	20230718	9440	20.02	20230327	14700	-22.93	20220913	9440	20.02	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
103	20230911	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11290	270	2	2.45	123071080	10954	92.10	11230	11350	11040	14320	7720	11020	11235.26	3.84	-2067	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1501	6.11	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.20	9440	20230327	19.60	12400	-8.95	20230718	9440	19.60	20230327	14700	-23.20	20220913	9440	19.60	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
104	20230911	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11210	190	2	1.72	51781640	4627	38.91	11230	11350	11040	14320	7720	11020	11191.19	3.84	-1464	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1490	6.06	0.38	12	0.03	1849.00	29719.00	16900	20220908	-33.67	9440	20230327	18.75	12400	-9.60	20230718	9440	18.75	20230327	14700	-23.74	20220913	9440	18.75	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
105	20230911	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11100	80	2	0.73	2391130	214	1.80	11230	11230	11090	14320	7720	11020	11173.50	3.84	-35	11226	11122	11006	10902	10786	11175	10955	84	3300	500	7050	10	1	13291151	1475	6.00	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.32	9440	20230327	17.58	12400	-10.48	20230718	9440	17.58	20230327	14700	-24.49	20220913	9440	17.58	20230327	0.80	N	000320	500	84 억	510118	N	N	3	N	N
106	20230908	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11020	20	2	0.18	130297170	11874	40.99	10890	11110	10890	14300	7700	11000	10973.25	3.83	725	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1465	5.96	0.37	12	0.09	1849.00	29719.00	16900	20220908	-34.79	9440	20230327	16.74	12400	-11.13	20230718	9440	16.74	20230327	16900	-34.79	20220908	9440	16.74	20230327	0.78	N	000320	500	84 억	509286	N	N	3	N	N
107	20230908	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11050	50	2	0.45	125987660	11483	39.64	10890	11110	10890	14300	7700	11000	10971.59	3.83	720	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1469	5.98	0.37	12	0.09	1849.00	29719.00	16900	20220908	-34.62	9440	20230327	17.06	12400	-10.89	20230718	9440	17.06	20230327	16900	-34.62	20220908	9440	17.06	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
108	20230908	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10990	-10	5	-0.09	99717250	9095	31.39	10890	11110	10890	14300	7700	11000	10963.84	3.83	-1174	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1461	5.94	0.37	12	0.07	1849.00	29719.00	16900	20220908	-34.97	9440	20230327	16.42	12400	-11.37	20230718	9440	16.42	20230327	16900	-34.97	20220908	9440	16.42	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
109	20230908	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10990	-10	5	-0.09	57196820	5207	17.97	10890	11110	10890	14300	7700	11000	10984.51	3.83	-1135	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1461	5.94	0.37	12	0.04	1849.00	29719.00	16900	20220908	-34.97	9440	20230327	16.42	12400	-11.37	20230718	9440	16.42	20230327	16900	-34.97	20220908	9440	16.42	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
110	20230908	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10950	-50	5	-0.45	50085720	4559	15.74	10890	11110	10890	14300	7700	11000	10986.03	3.83	-1115	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1455	5.92	0.37	12	0.03	1849.00	29719.00	16900	20220908	-35.21	9440	20230327	16.00	12400	-11.69	20230718	9440	16.00	20230327	16900	-35.21	20220908	9440	16.00	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
111	20230908	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10990	-10	5	-0.09	41002250	3730	12.87	10890	11110	10890	14300	7700	11000	10992.50	3.83	-1135	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1461	5.94	0.37	12	0.03	1849.00	29719.00	16900	20220908	-34.97	9440	20230327	16.42	12400	-11.37	20230718	9440	16.42	20230327	16900	-34.97	20220908	9440	16.42	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
112	20230908	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10950	-50	5	-0.45	32118790	2918	10.07	10890	11110	10890	14300	7700	11000	11007.20	3.83	-1129	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1455	5.92	0.37	12	0.02	1849.00	29719.00	16900	20220908	-35.21	9440	20230327	16.00	12400	-11.69	20230718	9440	16.00	20230327	16900	-35.21	20220908	9440	16.00	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
113	20230908	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11000	0	3	0.00	3785250	347	1.20	10890	11000	10890	14300	7700	11000	10899.84	3.83	27	11286	11142	11046	10902	10806	11095	10855	84	3300	500	7040	10	1	13291151	1462	5.95	0.37	12	0.00	1849.00	29719.00	16900	20220908	-34.91	9440	20230327	16.53	12400	-11.29	20230718	9440	16.53	20230327	16900	-34.91	20220908	9440	16.53	20230327	0.78	N	000320	500	84 억	509286	N	N	4	N	N
114	20230907	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11000	-160	5	-1.43	311690070	28236	101.89	11160	11190	10950	14500	7820	11160	11039.02	3.85	-2675	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1462	5.95	0.37	12	0.21	1849.00	29719.00	16900	20220908	-34.91	9440	20230327	16.53	12400	-11.29	20230718	9440	16.53	20230327	16900	-34.91	20220908	9440	16.53	20230327	0.76	N	000320	500	84 억	511897	N	N	4	N	N
115	20230907	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10970	-190	5	-1.70	292919760	26527	95.72	11160	11190	10950	14500	7820	11160	11042.32	3.85	-2983	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1458	5.93	0.37	12	0.20	1849.00	29719.00	16900	20220908	-35.09	9440	20230327	16.21	12400	-11.53	20230718	9440	16.21	20230327	16900	-35.09	20220908	9440	16.21	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
116	20230907	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	10970	-190	5	-1.70	259747860	23504	84.81	11160	11190	10970	14500	7820	11160	11051.21	3.85	-3526	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1458	5.93	0.37	12	0.18	1849.00	29719.00	16900	20220908	-35.09	9440	20230327	16.21	12400	-11.53	20230718	9440	16.21	20230327	16900	-35.09	20220908	9440	16.21	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
117	20230907	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11040	-120	5	-1.08	219483620	19846	71.61	11160	11190	10990	14500	7820	11160	11059.33	3.85	-3822	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1467	5.97	0.37	12	0.15	1849.00	29719.00	16900	20220908	-34.67	9440	20230327	16.95	12400	-10.97	20230718	9440	16.95	20230327	16900	-34.67	20220908	9440	16.95	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
118	20230907	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11070	-90	5	-0.81	208421830	18845	68.00	11160	11190	10990	14500	7820	11160	11059.79	3.85	-3696	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1471	5.99	0.37	12	0.14	1849.00	29719.00	16900	20220908	-34.50	9440	20230327	17.27	12400	-10.73	20230718	9440	17.27	20230327	16900	-34.50	20220908	9440	17.27	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
119	20230907	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11000	-160	5	-1.43	181480990	16398	59.17	11160	11190	10990	14500	7820	11160	11067.26	3.85	-3741	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1462	5.95	0.37	12	0.12	1849.00	29719.00	16900	20220908	-34.91	9440	20230327	16.53	12400	-11.29	20230718	9440	16.53	20230327	16900	-34.91	20220908	9440	16.53	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
120	20230907	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11090	-70	5	-0.63	73213570	6574	23.72	11160	11190	11060	14500	7820	11160	11136.83	3.85	-2270	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1474	6.00	0.37	12	0.05	1849.00	29719.00	16900	20220908	-34.38	9440	20230327	17.48	12400	-10.56	20230718	9440	17.48	20230327	16900	-34.38	20220908	9440	17.48	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
121	20230907	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11130	-30	5	-0.27	14217360	1274	4.60	11160	11160	11130	14500	7820	11160	11159.62	3.85	-98	11746	11452	11266	10972	10786	11360	10880	84	3340	500	7140	10	1	13291151	1479	6.02	0.37	12	0.01	1849.00	29719.00	16900	20220908	-34.14	9440	20230327	17.90	12400	-10.24	20230718	9440	17.90	20230327	16900	-34.14	20220908	9440	17.90	20230327	0.76	N	000320	500	84 억	511897	N	N	5	N	N
122	20230906	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11160	-170	5	-1.50	308841360	27568	122.64	11380	11560	11080	14720	7940	11330	11202.90	3.91	-7155	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1483	6.04	0.38	12	0.21	1849.00	29719.00	16900	20220908	-33.96	9440	20230327	18.22	12400	-10.00	20230718	9440	18.22	20230327	16900	-33.96	20220908	9440	18.22	20230327	0.70	N	000320	500	84 억	519066	N	N	5	N	N
123	20230906	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11140	-190	5	-1.68	297290560	26533	118.03	11380	11560	11080	14720	7940	11330	11204.56	3.91	-7066	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1481	6.02	0.37	12	0.20	1849.00	29719.00	16900	20220908	-34.08	9440	20230327	18.01	12400	-10.16	20230718	9440	18.01	20230327	16900	-34.08	20220908	9440	18.01	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
124	20230906	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11160	-170	5	-1.50	211889870	18848	83.85	11380	11560	11110	14720	7940	11330	11242.03	3.91	-4759	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1483	6.04	0.38	12	0.14	1849.00	29719.00	16900	20220908	-33.96	9440	20230327	18.22	12400	-10.00	20230718	9440	18.22	20230327	16900	-33.96	20220908	9440	18.22	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
125	20230906	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11200	-130	5	-1.15	175342340	15577	69.30	11380	11560	11110	14720	7940	11330	11256.49	3.91	-2994	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1489	6.06	0.38	12	0.12	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
126	20230906	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11300	-30	5	-0.26	158559970	14079	62.63	11380	11560	11110	14720	7940	11330	11262.16	3.91	-2864	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1502	6.11	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.14	9440	20230327	19.70	12400	-8.87	20230718	9440	19.70	20230327	16900	-33.14	20220908	9440	19.70	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
127	20230906	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11230	-100	5	-0.88	119776800	10636	47.32	11380	11560	11110	14720	7940	11330	11261.45	3.91	-2026	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1493	6.07	0.38	12	0.08	1849.00	29719.00	16900	20220908	-33.55	9440	20230327	18.96	12400	-9.44	20230718	9440	18.96	20230327	16900	-33.55	20220908	9440	18.96	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
128	20230906	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11320	-10	5	-0.09	32569250	2864	12.74	11380	11560	11300	14720	7940	11330	11371.94	3.91	-985	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1505	6.12	0.38	12	0.02	1849.00	29719.00	16900	20220908	-33.02	9440	20230327	19.92	12400	-8.71	20230718	9440	19.92	20230327	16900	-33.02	20220908	9440	19.92	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
129	20230906	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11380	50	2	0.44	7223760	637	2.83	11380	11380	11330	14720	7940	11330	11340.28	3.91	-604	11656	11492	11376	11212	11096	11435	11155	84	3390	500	7250	10	1	13291151	1513	6.15	0.38	12	0.00	1849.00	29719.00	16900	20220908	-32.66	9440	20230327	20.55	12400	-8.23	20230718	9440	20.55	20230327	16900	-32.66	20220908	9440	20.55	20230327	0.70	N	000320	500	84 억	519066	N	N	9	N	N
130	20230905	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11330	-160	5	-1.39	251247070	22182	71.96	11410	11540	11260	14930	8050	11490	11326.61	3.95	-5740	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1506	6.13	0.38	12	0.17	1849.00	29719.00	16900	20220908	-32.96	9440	20230327	20.02	12400	-8.63	20230718	9440	20.02	20230327	16900	-32.96	20220908	9440	20.02	20230327	0.67	N	000320	500	84 억	524604	N	N	9	N	N
131	20230905	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11270	-220	5	-1.91	226472530	19991	64.86	11410	11540	11270	14930	8050	11490	11328.72	3.95	-5587	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1498	6.10	0.38	12	0.15	1849.00	29719.00	16900	20220908	-33.31	9440	20230327	19.39	12400	-9.11	20230718	9440	19.39	20230327	16900	-33.31	20220908	9440	19.39	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
132	20230905	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11320	-170	5	-1.48	191280100	16874	54.74	11410	11540	11290	14930	8050	11490	11335.79	3.95	-5243	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1505	6.12	0.38	12	0.13	1849.00	29719.00	16900	20220908	-33.02	9440	20230327	19.92	12400	-8.71	20230718	9440	19.92	20230327	16900	-33.02	20220908	9440	19.92	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
133	20230905	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11330	-160	5	-1.39	173393390	15293	49.61	11410	11540	11290	14930	8050	11490	11338.09	3.95	-5052	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1506	6.13	0.38	12	0.12	1849.00	29719.00	16900	20220908	-32.96	9440	20230327	20.02	12400	-8.63	20230718	9440	20.02	20230327	16900	-32.96	20220908	9440	20.02	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
134	20230905	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11350	-140	5	-1.22	131696700	11608	37.66	11410	11540	11310	14930	8050	11490	11345.34	3.95	-4733	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1509	6.14	0.38	12	0.09	1849.00	29719.00	16900	20220908	-32.84	9440	20230327	20.23	12400	-8.47	20230718	9440	20.23	20230327	16900	-32.84	20220908	9440	20.23	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
135	20230905	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11350	-140	5	-1.22	119292630	10513	34.11	11410	11540	11310	14930	8050	11490	11347.15	3.95	-4689	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1509	6.14	0.38	12	0.08	1849.00	29719.00	16900	20220908	-32.84	9440	20230327	20.23	12400	-8.47	20230718	9440	20.23	20230327	16900	-32.84	20220908	9440	20.23	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
136	20230905	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11330	-160	5	-1.39	64305060	5659	18.36	11410	11540	11310	14930	8050	11490	11363.33	3.95	-2107	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1506	6.13	0.38	12	0.04	1849.00	29719.00	16900	20220908	-32.96	9440	20230327	20.02	12400	-8.63	20230718	9440	20.02	20230327	16900	-32.96	20220908	9440	20.02	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
137	20230905	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11460	-30	5	-0.26	2110950	185	0.60	11410	11460	11410	14930	8050	11490	11410.54	3.95	0	11776	11632	11456	11312	11136	11545	11225	84	3440	500	7350	10	1	13291151	1523	6.20	0.39	12	0.00	1849.00	29719.00	16900	20220908	-32.19	9440	20230327	21.40	12400	-7.58	20230718	9440	21.40	20230327	16900	-32.19	20220908	9440	21.40	20230327	0.67	N	000320	500	84 억	524604	N	N	22	N	N
138	20230904	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11490	-80	5	-0.69	347720310	30546	38.04	11570	11600	11280	15040	8100	11570	11382.29	3.97	-3543	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1527	6.21	0.39	12	0.23	1849.00	29719.00	16900	20220908	-32.01	9440	20230327	21.72	12400	-7.34	20230718	9440	21.72	20230327	16900	-32.01	20220908	9440	21.72	20230327	0.66	N	000320	500	84 억	528086	N	N	22	N	N
139	20230904	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-100	5	-0.86	330759190	29068	36.20	11570	11600	11280	15040	8100	11570	11377.54	3.97	-3390	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1524	6.20	0.39	12	0.22	1849.00	29719.00	16900	20220908	-32.13	9440	20230327	21.50	12400	-7.50	20230718	9440	21.50	20230327	16900	-32.13	20220908	9440	21.50	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
140	20230904	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11460	-110	5	-0.95	316773520	27845	34.68	11570	11600	11280	15040	8100	11570	11374.98	3.97	-3419	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1523	6.20	0.39	12	0.21	1849.00	29719.00	16900	20220908	-32.19	9440	20230327	21.40	12400	-7.58	20230718	9440	21.40	20230327	16900	-32.19	20220908	9440	21.40	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
141	20230904	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11400	-170	5	-1.47	269622680	23714	29.53	11570	11600	11280	15040	8100	11570	11368.14	3.97	-4497	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1515	6.17	0.38	12	0.18	1849.00	29719.00	16900	20220908	-32.54	9440	20230327	20.76	12400	-8.06	20230718	9440	20.76	20230327	16900	-32.54	20220908	9440	20.76	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
142	20230904	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11380	-190	5	-1.64	228447440	20086	25.01	11570	11600	11280	15040	8100	11570	11371.58	3.97	-4000	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1513	6.15	0.38	12	0.15	1849.00	29719.00	16900	20220908	-32.66	9440	20230327	20.55	12400	-8.23	20230718	9440	20.55	20230327	16900	-32.66	20220908	9440	20.55	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
143	20230904	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11430	-140	5	-1.21	193113810	16985	21.15	11570	11600	11280	15040	8100	11570	11367.39	3.97	-2693	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1519	6.18	0.38	12	0.13	1849.00	29719.00	16900	20220908	-32.37	9440	20230327	21.08	12400	-7.82	20230718	9440	21.08	20230327	16900	-32.37	20220908	9440	21.08	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
144	20230904	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11330	-240	5	-2.07	110989430	9748	12.14	11570	11600	11300	15040	8100	11570	11382.19	3.97	368	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1506	6.13	0.38	12	0.07	1849.00	29719.00	16900	20220908	-32.96	9440	20230327	20.02	12400	-8.63	20230718	9440	20.02	20230327	16900	-32.96	20220908	9440	20.02	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
145	20230904	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11600	30	2	0.26	5241180	453	0.56	11570	11600	11550	15040	8100	11570	11569.89	3.97	-7	12356	11962	11706	11312	11056	12160	11510	84	3470	500	7400	10	1	13291151	1542	6.27	0.39	12	0.00	1849.00	29719.00	16900	20220908	-31.36	9440	20230327	22.88	12400	-6.45	20230718	9440	22.88	20230327	16900	-31.36	20220908	9440	22.88	20230327	0.66	N	000320	500	84 억	528086	N	N	2	N	N
146	20230901	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11570	0	3	0.00	930299740	79345	235.12	11550	12100	11450	15040	8100	11570	11725.63	4.04	-8114	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1538	6.26	0.39	12	0.60	1849.00	29719.00	16900	20220908	-31.54	9440	20230327	22.56	12400	-6.69	20230718	9440	22.56	20230327	16900	-31.54	20220908	9440	22.56	20230327	0.67	N	000320	500	84 억	536491	N	N	2	N	N
147	20230901	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11480	-90	5	-0.78	905738240	77216	228.82	11550	12100	11450	15040	8100	11570	11730.55	4.04	-8153	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1526	6.21	0.39	12	0.58	1849.00	29719.00	16900	20220908	-32.07	9440	20230327	21.61	12400	-7.42	20230718	9440	21.61	20230327	16900	-32.07	20220908	9440	21.61	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
148	20230901	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11520	-50	5	-0.43	887172910	75605	224.04	11550	12100	11450	15040	8100	11570	11734.97	4.04	-7679	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1531	6.23	0.39	12	0.57	1849.00	29719.00	16900	20220908	-31.83	9440	20230327	22.03	12400	-7.10	20230718	9440	22.03	20230327	16900	-31.83	20220908	9440	22.03	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
149	20230901	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11540	-30	5	-0.26	806140630	68569	203.19	11550	12100	11500	15040	8100	11570	11757.45	4.04	-6532	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1534	6.24	0.39	12	0.52	1849.00	29719.00	16900	20220908	-31.72	9440	20230327	22.25	12400	-6.94	20230718	9440	22.25	20230327	16900	-31.72	20220908	9440	22.25	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
150	20230901	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-10	5	-0.09	754719200	64133	190.05	11550	12100	11500	15040	8100	11570	11768.96	4.04	-6562	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1536	6.25	0.39	12	0.48	1849.00	29719.00	16900	20220908	-31.60	9440	20230327	22.46	12400	-6.77	20230718	9440	22.46	20230327	16900	-31.60	20220908	9440	22.46	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
151	20230901	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	250	2	2.16	603741840	51162	151.61	11550	12100	11500	15040	8100	11570	11801.95	4.04	-4180	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1571	6.39	0.40	12	0.38	1849.00	29719.00	16900	20220908	-30.06	9440	20230327	25.21	12400	-4.68	20230718	9440	25.21	20230327	16900	-30.06	20220908	9440	25.21	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
152	20230901	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12070	500	2	4.32	183624200	15637	46.34	11550	12070	11500	15040	8100	11570	11746.31	4.04	325	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1604	6.53	0.41	12	0.12	1849.00	29719.00	16900	20220908	-28.58	9440	20230327	27.86	12400	-2.66	20230718	9440	27.86	20230327	16900	-28.58	20220908	9440	27.86	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N
153	20230901	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11570	0	3	0.00	6982300	604	1.79	11550	11570	11550	15040	8100	11570	11550.33	4.04	-26	11790	11680	11540	11430	11290	11610	11360	84	3470	500	7400	10	1	13291151	1538	6.26	0.39	12	0.00	1849.00	29719.00	16900	20220908	-31.54	9440	20230327	22.56	12400	-6.69	20230718	9440	22.56	20230327	16900	-31.54	20220908	9440	22.56	20230327	0.67	N	000320	500	84 억	536491	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History