KissMeData/001200/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3765	160	2	4.44	1267841870	343995	123.83	3650	3765	3585	4685	2525	3605	3685.63	7.61	-25801	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3647	23.24	0.37	12	0.36	162.00	10183.00	4600	20230901	-18.15	2185	20220930	72.31	4600	-18.15	20230901	2230	68.83	20230103	4600	-18.15	20230901	2185	72.31	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
3	20230927	150117	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3735	130	2	3.61	1116565170	303647	109.30	3650	3745	3585	4685	2525	3605	3677.18	7.61	-22567	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3618	23.06	0.37	12	0.31	162.00	10183.00	4600	20230901	-18.80	2185	20220930	70.94	4600	-18.80	20230901	2230	67.49	20230103	4600	-18.80	20230901	2185	70.94	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
4	20230927	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3705	100	2	2.77	866537780	236628	85.18	3650	3730	3585	4685	2525	3605	3662.03	7.61	-13154	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3589	22.87	0.36	12	0.24	162.00	10183.00	4600	20230901	-19.46	2185	20220930	69.57	4600	-19.46	20230901	2230	66.14	20230103	4600	-19.46	20230901	2185	69.57	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
5	20230927	130116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3705	100	2	2.77	770809670	210661	75.83	3650	3730	3585	4685	2525	3605	3659.01	7.61	-12554	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3589	22.87	0.36	12	0.22	162.00	10183.00	4600	20230901	-19.46	2185	20220930	69.57	4600	-19.46	20230901	2230	66.14	20230103	4600	-19.46	20230901	2185	69.57	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
6	20230927	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3665	60	2	1.66	497754360	136808	49.25	3650	3675	3585	4685	2525	3605	3638.34	7.61	-14089	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3550	22.62	0.36	12	0.14	162.00	10183.00	4600	20230901	-20.33	2185	20220930	67.73	4600	-20.33	20230901	2230	64.35	20230103	4600	-20.33	20230901	2185	67.73	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
7	20230927	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3650	45	2	1.25	440148840	121029	43.57	3650	3675	3585	4685	2525	3605	3636.72	7.61	-11633	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3536	22.53	0.36	12	0.12	162.00	10183.00	4600	20230901	-20.65	2185	20220930	67.05	4600	-20.65	20230901	2230	63.68	20230103	4600	-20.65	20230901	2185	67.05	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
8	20230927	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3640	35	2	0.97	310304075	85501	30.78	3650	3675	3585	4685	2525	3605	3629.24	7.61	-10314	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3526	22.47	0.36	12	0.09	162.00	10183.00	4600	20230901	-20.87	2185	20220930	66.59	4600	-20.87	20230901	2230	63.23	20230103	4600	-20.87	20230901	2185	66.59	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
9	20230927	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3650	45	2	1.25	6463925	1774	0.64	3650	3650	3605	4685	2525	3605	3643.70	7.61	-175	3768	3686	3588	3506	3408	3727	3547	5376	1080	5000	2520	5	1	96866418	3536	22.53	0.36	12	0.00	162.00	10183.00	4600	20230901	-20.65	2185	20220930	67.05	4600	-20.65	20230901	2230	63.68	20230103	4600	-20.65	20230901	2185	67.05	20220930	5.15	N	001200	5000	5375 억	7372961	N	N	0	N	N
10	20230926	160116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3605	65	2	1.84	993691045	277543	117.15	3550	3670	3490	4600	2480	3540	3580.31	7.67	-65723	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3492	22.25	0.35	12	0.29	162.00	10183.00	4600	20230901	-21.63	2185	20220930	64.99	4600	-21.63	20230901	2230	61.66	20230103	4600	-21.63	20230901	2185	64.99	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
11	20230926	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3625	85	2	2.40	868600825	243051	102.59	3550	3670	3490	4600	2480	3540	3573.74	7.67	-51343	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3511	22.38	0.36	12	0.25	162.00	10183.00	4600	20230901	-21.20	2185	20220930	65.90	4600	-21.20	20230901	2230	62.56	20230103	4600	-21.20	20230901	2185	65.90	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
12	20230926	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3575	35	2	0.99	512299460	144736	61.09	3550	3615	3490	4600	2480	3540	3539.54	7.67	-36149	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3463	22.07	0.35	12	0.15	162.00	10183.00	4600	20230901	-22.28	2185	20220930	63.62	4600	-22.28	20230901	2230	60.31	20230103	4600	-22.28	20230901	2185	63.62	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
13	20230926	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3530	-10	5	-0.28	420525490	118805	50.15	3550	3615	3490	4600	2480	3540	3539.63	7.67	-32442	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3419	21.79	0.35	12	0.12	162.00	10183.00	4600	20230901	-23.26	2185	20220930	61.56	4600	-23.26	20230901	2230	58.30	20230103	4600	-23.26	20230901	2185	61.56	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
14	20230926	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3520	-20	5	-0.56	344435885	97288	41.07	3550	3615	3490	4600	2480	3540	3540.37	7.67	-32255	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3410	21.73	0.35	12	0.10	162.00	10183.00	4600	20230901	-23.48	2185	20220930	61.10	4600	-23.48	20230901	2230	57.85	20230103	4600	-23.48	20230901	2185	61.10	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
15	20230926	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3535	-5	5	-0.14	309741765	87467	36.92	3550	3615	3490	4600	2480	3540	3541.24	7.67	-29756	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3424	21.82	0.35	12	0.09	162.00	10183.00	4600	20230901	-23.15	2185	20220930	61.78	4600	-23.15	20230901	2230	58.52	20230103	4600	-23.15	20230901	2185	61.78	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
16	20230926	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3555	15	2	0.42	250207640	70690	29.84	3550	3615	3490	4600	2480	3540	3539.51	7.67	-26629	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3444	21.94	0.35	12	0.07	162.00	10183.00	4600	20230901	-22.72	2185	20220930	62.70	4600	-22.72	20230901	2230	59.42	20230103	4600	-22.72	20230901	2185	62.70	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
17	20230926	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3610	70	2	1.98	7362240	2046	0.86	3550	3610	3550	4600	2480	3540	3598.36	7.67	-822	3696	3617	3561	3482	3426	3590	3455	5376	1060	5000	2470	5	1	96866418	3497	22.28	0.35	12	0.00	162.00	10183.00	4600	20230901	-21.52	2185	20220930	65.22	4600	-21.52	20230901	2230	61.88	20230103	4600	-21.52	20230901	2185	65.22	20220930	5.20	N	001200	5000	5375 억	7429845	N	N	918	N	N
18	20230925	160115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3540	-10	5	-0.28	834272590	234220	72.97	3550	3640	3505	4615	2485	3550	3561.92	7.67	6108	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3429	21.85	0.35	12	0.24	162.00	10183.00	4600	20230901	-23.04	2185	20220930	62.01	4600	-23.04	20230901	2230	58.74	20230103	4600	-23.04	20230901	2185	62.01	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	918	N	N
19	20230925	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3560	10	2	0.28	795306470	223224	69.54	3550	3640	3505	4615	2485	3550	3562.82	7.67	12274	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3448	21.98	0.35	12	0.23	162.00	10183.00	4600	20230901	-22.61	2185	20220930	62.93	4600	-22.61	20230901	2230	59.64	20230103	4600	-22.61	20230901	2185	62.93	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
20	20230925	140115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3575	25	2	0.70	638602110	179247	55.84	3550	3640	3505	4615	2485	3550	3562.69	7.67	287	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3463	22.07	0.35	12	0.19	162.00	10183.00	4600	20230901	-22.28	2185	20220930	63.62	4600	-22.28	20230901	2230	60.31	20230103	4600	-22.28	20230901	2185	63.62	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
21	20230925	130115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3565	15	2	0.42	611265670	171594	53.46	3550	3640	3505	4615	2485	3550	3562.28	7.67	3563	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3453	22.01	0.35	12	0.18	162.00	10183.00	4600	20230901	-22.50	2185	20220930	63.16	4600	-22.50	20230901	2230	59.87	20230103	4600	-22.50	20230901	2185	63.16	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
22	20230925	120116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	0	3	0.00	573179505	160898	50.12	3550	3640	3505	4615	2485	3550	3562.38	7.67	4449	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3439	21.91	0.35	12	0.17	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
23	20230925	110116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	0	3	0.00	524898195	147297	45.89	3550	3640	3505	4615	2485	3550	3563.54	7.67	183	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3439	21.91	0.35	12	0.15	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
24	20230925	100115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3630	80	2	2.25	422607450	118935	37.05	3550	3635	3505	4615	2485	3550	3553.26	7.67	6796	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3516	22.41	0.36	12	0.12	162.00	10183.00	4600	20230901	-21.09	2185	20220930	66.13	4600	-21.09	20230901	2230	62.78	20230103	4600	-21.09	20230901	2185	66.13	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
25	20230925	090116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3535	-15	5	-0.42	2468610	696	0.22	3550	3550	3535	4615	2485	3550	3546.85	7.67	-86	3740	3645	3565	3470	3390	3692	3517	5376	1065	5000	2480	5	1	96866418	3424	21.82	0.35	12	0.00	162.00	10183.00	4600	20230901	-23.15	2185	20220930	61.78	4600	-23.15	20230901	2230	58.52	20230103	4600	-23.15	20230901	2185	61.78	20220930	5.17	N	001200	5000	5375 억	7425115	N	N	271	N	N
26	20230922	160117	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	-50	5	-1.39	1140977335	319423	152.21	3500	3660	3485	4680	2520	3600	3572.00	7.69	-20440	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3439	21.91	0.35	12	0.33	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	271	N	N
27	20230922	150116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	-50	5	-1.39	1103759860	308931	147.21	3500	3660	3485	4680	2520	3600	3572.84	7.69	-17908	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3439	21.91	0.35	12	0.32	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
28	20230922	140116	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	-50	5	-1.39	1023371030	286240	136.40	3500	3660	3485	4680	2520	3600	3575.22	7.69	-16264	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3439	21.91	0.35	12	0.30	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
29	20230922	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3575	-25	5	-0.69	941904860	263385	125.51	3500	3660	3485	4680	2520	3600	3576.15	7.69	-16227	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3463	22.07	0.35	12	0.27	162.00	10183.00	4600	20230901	-22.28	2185	20220930	63.62	4600	-22.28	20230901	2230	60.31	20230103	4600	-22.28	20230901	2185	63.62	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
30	20230922	120115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3590	-10	5	-0.28	904010940	252777	120.45	3500	3660	3485	4680	2520	3600	3576.32	7.69	-14355	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3478	22.16	0.35	12	0.26	162.00	10183.00	4600	20230901	-21.96	2185	20220930	64.30	4600	-21.96	20230901	2230	60.99	20230103	4600	-21.96	20230901	2185	64.30	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
31	20230922	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3635	35	2	0.97	623772225	175408	83.59	3500	3640	3485	4680	2520	3600	3556.12	7.69	412	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3521	22.44	0.36	12	0.18	162.00	10183.00	4600	20230901	-20.98	2185	20220930	66.36	4600	-20.98	20230901	2230	63.00	20230103	4600	-20.98	20230901	2185	66.36	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
32	20230922	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3555	-45	5	-1.25	380330965	107228	51.10	3500	3640	3485	4680	2520	3600	3546.94	7.69	-12902	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.11	162.00	10183.00	4600	20230901	-22.72	2185	20220930	62.70	4600	-22.72	20230901	2230	59.42	20230103	4600	-22.72	20230901	2185	62.70	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
33	20230922	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3540	-60	5	-1.67	92459700	26413	12.59	3500	3570	3500	4680	2520	3600	3500.54	7.69	-1183	3813	3706	3573	3466	3333	3760	3520	5376	1080	5000	2520	5	1	96866418	3429	21.85	0.35	12	0.03	162.00	10183.00	4600	20230901	-23.04	2185	20220930	62.01	4600	-23.04	20230901	2230	58.74	20230103	4600	-23.04	20230901	2185	62.01	20220930	5.17	N	001200	5000	5375 억	7446228	N	N	1383	N	N
34	20230921	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3600	-35	5	-0.96	750540190	209693	170.29	3580	3680	3440	4725	2545	3635	3579.23	7.71	-22723	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3487	22.22	0.35	12	0.22	162.00	10183.00	4600	20230901	-21.74	2185	20220930	64.76	4600	-21.74	20230901	2230	61.43	20230103	4600	-21.74	20230901	2185	64.76	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	1383	N	N
35	20230921	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3550	-85	5	-2.34	681387455	190361	154.59	3580	3680	3440	4725	2545	3635	3579.45	7.71	-26798	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3439	21.91	0.35	12	0.20	162.00	10183.00	4600	20230901	-22.83	2185	20220930	62.47	4600	-22.83	20230901	2230	59.19	20230103	4600	-22.83	20230901	2185	62.47	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
36	20230921	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3560	-75	5	-2.06	406439595	112751	91.56	3580	3680	3555	4725	2545	3635	3604.75	7.71	-42353	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3448	21.98	0.35	12	0.12	162.00	10183.00	4600	20230901	-22.61	2185	20220930	62.93	4600	-22.61	20230901	2230	59.64	20230103	4600	-22.61	20230901	2185	62.93	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
37	20230921	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3590	-45	5	-1.24	341168645	94518	76.76	3580	3680	3555	4725	2545	3635	3609.56	7.71	-36335	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3478	22.16	0.35	12	0.10	162.00	10183.00	4600	20230901	-21.96	2185	20220930	64.30	4600	-21.96	20230901	2230	60.99	20230103	4600	-21.96	20230901	2185	64.30	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
38	20230921	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3580	-55	5	-1.51	309795910	85789	69.67	3580	3680	3555	4725	2545	3635	3611.14	7.71	-31836	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3468	22.10	0.35	12	0.09	162.00	10183.00	4600	20230901	-22.17	2185	20220930	63.84	4600	-22.17	20230901	2230	60.54	20230103	4600	-22.17	20230901	2185	63.84	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
39	20230921	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3590	-45	5	-1.24	276309035	76406	62.05	3580	3680	3555	4725	2545	3635	3616.33	7.71	-29063	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3478	22.16	0.35	12	0.08	162.00	10183.00	4600	20230901	-21.96	2185	20220930	64.30	4600	-21.96	20230901	2230	60.99	20230103	4600	-21.96	20230901	2185	64.30	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
40	20230921	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3605	-30	5	-0.83	218625590	60330	48.99	3580	3680	3555	4725	2545	3635	3623.83	7.71	-21847	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3492	22.25	0.35	12	0.06	162.00	10183.00	4600	20230901	-21.63	2185	20220930	64.99	4600	-21.63	20230901	2230	61.66	20230103	4600	-21.63	20230901	2185	64.99	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
41	20230921	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3605	-30	5	-0.83	9883845	2759	2.24	3580	3620	3580	4725	2545	3635	3582.40	7.71	-488	3715	3675	3605	3565	3495	3695	3585	5376	1090	5000	2540	5	1	96866418	3492	22.25	0.35	12	0.00	162.00	10183.00	4600	20230901	-21.63	2185	20220930	64.99	4600	-21.63	20230901	2230	61.66	20230103	4600	-21.63	20230901	2185	64.99	20220930	5.36	N	001200	5000	5375 억	7469609	N	N	19	N	N
42	20230920	160118	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3635	75	2	2.11	441526535	122750	13.72	3535	3645	3535	4625	2495	3560	3596.96	7.67	31516	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3521	22.44	0.36	12	0.13	162.00	10183.00	4600	20230901	-20.98	2185	20220930	66.36	4600	-20.98	20230901	2230	63.00	20230103	4600	-20.98	20230901	2185	66.36	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	19	N	N
43	20230920	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3630	70	2	1.97	414126495	115202	12.87	3535	3645	3535	4625	2495	3560	3594.79	7.67	26784	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3516	22.41	0.36	12	0.12	162.00	10183.00	4600	20230901	-21.09	2185	20220930	66.13	4600	-21.09	20230901	2230	62.78	20230103	4600	-21.09	20230901	2185	66.13	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
44	20230920	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3600	40	2	1.12	286158470	79892	8.93	3535	3620	3535	4625	2495	3560	3581.82	7.67	15089	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3487	22.22	0.35	12	0.08	162.00	10183.00	4600	20230901	-21.74	2185	20220930	64.76	4600	-21.74	20230901	2230	61.43	20230103	4600	-21.74	20230901	2185	64.76	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
45	20230920	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3595	35	2	0.98	219136815	61297	6.85	3535	3605	3535	4625	2495	3560	3575.00	7.67	10511	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3482	22.19	0.35	12	0.06	162.00	10183.00	4600	20230901	-21.85	2185	20220930	64.53	4600	-21.85	20230901	2230	61.21	20230103	4600	-21.85	20230901	2185	64.53	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
46	20230920	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3600	40	2	1.12	191367475	53553	5.98	3535	3605	3535	4625	2495	3560	3573.42	7.67	8384	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3487	22.22	0.35	12	0.06	162.00	10183.00	4600	20230901	-21.74	2185	20220930	64.76	4600	-21.74	20230901	2230	61.43	20230103	4600	-21.74	20230901	2185	64.76	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
47	20230920	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3580	20	2	0.56	134910725	37755	4.22	3535	3605	3535	4625	2495	3560	3573.32	7.67	3866	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3468	22.10	0.35	12	0.04	162.00	10183.00	4600	20230901	-22.17	2185	20220930	63.84	4600	-22.17	20230901	2230	60.54	20230103	4600	-22.17	20230901	2185	63.84	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
48	20230920	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3570	10	2	0.28	86185290	24123	2.70	3535	3605	3535	4625	2495	3560	3572.74	7.67	2010	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3458	22.04	0.35	12	0.02	162.00	10183.00	4600	20230901	-22.39	2185	20220930	63.39	4600	-22.39	20230901	2230	60.09	20230103	4600	-22.39	20230901	2185	63.39	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
49	20230920	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3555	-5	5	-0.14	2711105	762	0.09	3535	3600	3535	4625	2495	3560	3557.88	7.67	-636	3866	3712	3566	3412	3266	3640	3340	5376	1065	5000	2490	5	1	96866418	3444	21.94	0.35	12	0.00	162.00	10183.00	4600	20230901	-22.72	2185	20220930	62.70	4600	-22.72	20230901	2230	59.42	20230103	4600	-22.72	20230901	2185	62.70	20220930	5.40	N	001200	5000	5375 억	7430637	N	N	0	N	N
50	20230919	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3560	-120	5	-3.26	3158311810	894219	197.99	3720	3720	3420	4780	2580	3680	3531.92	7.66	10167	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3448	21.98	0.35	12	0.92	162.00	10183.00	4600	20230901	-22.61	2185	20220930	62.93	4600	-22.61	20230901	2230	59.64	20230103	4600	-22.61	20230901	2185	62.93	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
51	20230919	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3560	-120	5	-3.26	3045534500	862380	190.94	3720	3720	3420	4780	2580	3680	3531.55	7.66	8062	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3448	21.98	0.35	12	0.89	162.00	10183.00	4600	20230901	-22.61	2185	20220930	62.93	4600	-22.61	20230901	2230	59.64	20230103	4600	-22.61	20230901	2185	62.93	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
52	20230919	140111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3580	-100	5	-2.72	2831332945	802298	177.63	3720	3720	3420	4780	2580	3680	3529.03	7.66	17117	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3468	22.10	0.35	12	0.83	162.00	10183.00	4600	20230901	-22.17	2185	20220930	63.84	4600	-22.17	20230901	2230	60.54	20230103	4600	-22.17	20230901	2185	63.84	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
53	20230919	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3525	-155	5	-4.21	2519512750	714808	158.26	3720	3720	3420	4780	2580	3680	3524.74	7.66	6450	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3415	21.76	0.35	12	0.74	162.00	10183.00	4600	20230901	-23.37	2185	20220930	61.33	4600	-23.37	20230901	2230	58.07	20230103	4600	-23.37	20230901	2185	61.33	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
54	20230919	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3485	-195	5	-5.30	2305869160	653732	144.74	3720	3720	3420	4780	2580	3680	3527.24	7.66	17597	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3376	21.51	0.34	12	0.67	162.00	10183.00	4600	20230901	-24.24	2185	20220930	59.50	4600	-24.24	20230901	2230	56.28	20230103	4600	-24.24	20230901	2185	59.50	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
55	20230919	110115	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3515	-165	5	-4.48	1957798525	554063	122.67	3720	3720	3440	4780	2580	3680	3533.53	7.66	24685	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3405	21.70	0.35	12	0.57	162.00	10183.00	4600	20230901	-23.59	2185	20220930	60.87	4600	-23.59	20230901	2230	57.62	20230103	4600	-23.59	20230901	2185	60.87	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
56	20230919	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3520	-160	5	-4.35	1064005650	297167	65.79	3720	3720	3505	4780	2580	3680	3580.50	7.66	-342	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3410	21.73	0.35	12	0.31	162.00	10183.00	4600	20230901	-23.48	2185	20220930	61.10	4600	-23.48	20230901	2230	57.85	20230103	4600	-23.48	20230901	2185	61.10	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
57	20230919	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3680	0	3	0.00	19269040	5206	1.15	3720	3720	3675	4780	2580	3680	3701.31	7.66	-2062	3896	3787	3731	3622	3566	3760	3595	5376	1100	5000	2570	5	1	96866418	3565	22.72	0.36	12	0.01	162.00	10183.00	4600	20230901	-20.00	2185	20220930	68.42	4600	-20.00	20230901	2230	65.02	20230103	4600	-20.00	20230901	2185	68.42	20220930	5.37	N	001200	5000	5375 억	7417761	N	N	0	N	N
58	20230918	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3680	-170	5	-4.42	1677214180	451577	124.45	3840	3840	3675	5000	2695	3850	3714.13	7.75	-76248	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3565	22.72	0.36	12	0.47	162.00	10183.00	4600	20230901	-20.00	2185	20220930	68.42	4600	-20.00	20230901	2230	65.02	20230103	4600	-20.00	20230901	2185	68.42	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
59	20230918	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	-155	5	-4.03	1557617060	419119	115.50	3840	3840	3675	5000	2695	3850	3716.41	7.75	-77057	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3579	22.81	0.36	12	0.43	162.00	10183.00	4600	20230901	-19.67	2185	20220930	69.11	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2185	69.11	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
60	20230918	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	-155	5	-4.03	1359153090	365298	100.67	3840	3840	3675	5000	2695	3850	3720.67	7.75	-66775	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3579	22.81	0.36	12	0.38	162.00	10183.00	4600	20230901	-19.67	2185	20220930	69.11	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2185	69.11	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
61	20230918	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	-155	5	-4.03	1133486490	304228	83.84	3840	3840	3675	5000	2695	3850	3725.78	7.75	-55860	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3579	22.81	0.36	12	0.31	162.00	10183.00	4600	20230901	-19.67	2185	20220930	69.11	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2185	69.11	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
62	20230918	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3690	-160	5	-4.16	892947335	239001	65.86	3840	3840	3685	5000	2695	3850	3736.17	7.75	-47155	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3574	22.78	0.36	12	0.25	162.00	10183.00	4600	20230901	-19.78	2185	20220930	68.88	4600	-19.78	20230901	2230	65.47	20230103	4600	-19.78	20230901	2185	68.88	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
63	20230918	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	-130	5	-3.38	579694080	154503	42.58	3840	3840	3720	5000	2695	3850	3751.99	7.75	-14913	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3603	22.96	0.37	12	0.16	162.00	10183.00	4600	20230901	-19.13	2185	20220930	70.25	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2185	70.25	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
64	20230918	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3760	-90	5	-2.34	201505560	53222	14.67	3840	3840	3760	5000	2695	3850	3786.13	7.75	-3173	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3642	23.21	0.37	12	0.05	162.00	10183.00	4600	20230901	-18.26	2185	20220930	72.08	4600	-18.26	20230901	2230	68.61	20230103	4600	-18.26	20230901	2185	72.08	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
65	20230918	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3825	-25	5	-0.65	12963695	3384	0.93	3840	3840	3810	5000	2695	3850	3830.88	7.75	-3241	4056	3952	3896	3792	3736	4005	3845	5376	1150	5000	2690	5	1	96866418	3705	23.61	0.38	12	0.00	162.00	10183.00	4600	20230901	-16.85	2185	20220930	75.06	4600	-16.85	20230901	2230	71.52	20230103	4600	-16.85	20230901	2185	75.06	20220930	5.36	N	001200	5000	5375 억	7503759	N	N	1860	N	N
66	20230915	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3850	55	2	1.45	1310357485	335991	130.68	3840	4000	3840	4930	2660	3795	3900.75	7.73	12833	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3729	23.77	0.38	12	0.35	162.00	10183.00	4600	20230901	-16.30	2185	20220930	76.20	4600	-16.30	20230901	2230	72.65	20230103	4600	-16.30	20230901	2185	76.20	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	1860	N	N
67	20230915	150114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3865	70	2	1.84	1231320270	315498	122.71	3840	4000	3840	4930	2660	3795	3902.78	7.73	18354	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3744	23.86	0.38	12	0.33	162.00	10183.00	4600	20230901	-15.98	2185	20220930	76.89	4600	-15.98	20230901	2230	73.32	20230103	4600	-15.98	20230901	2185	76.89	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
68	20230915	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	65	2	1.71	1163762340	298035	115.92	3840	4000	3840	4930	2660	3795	3904.78	7.73	22869	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3739	23.83	0.38	12	0.31	162.00	10183.00	4600	20230901	-16.09	2185	20220930	76.66	4600	-16.09	20230901	2230	73.09	20230103	4600	-16.09	20230901	2185	76.66	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
69	20230915	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	80	2	2.11	1107989270	283598	110.31	3840	4000	3840	4930	2660	3795	3906.90	7.73	29519	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3754	23.92	0.38	12	0.29	162.00	10183.00	4600	20230901	-15.76	2185	20220930	77.35	4600	-15.76	20230901	2230	73.77	20230103	4600	-15.76	20230901	2185	77.35	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
70	20230915	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3865	70	2	1.84	1083194395	277192	107.81	3840	4000	3840	4930	2660	3795	3907.74	7.73	31135	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3744	23.86	0.38	12	0.29	162.00	10183.00	4600	20230901	-15.98	2185	20220930	76.89	4600	-15.98	20230901	2230	73.32	20230103	4600	-15.98	20230901	2185	76.89	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
71	20230915	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3880	85	2	2.24	944932265	241503	93.93	3840	4000	3840	4930	2660	3795	3912.71	7.73	34658	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3758	23.95	0.38	12	0.25	162.00	10183.00	4600	20230901	-15.65	2185	20220930	77.57	4600	-15.65	20230901	2230	73.99	20230103	4600	-15.65	20230901	2185	77.57	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
72	20230915	100114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	115	2	3.03	738768515	188404	73.28	3840	4000	3840	4930	2660	3795	3921.19	7.73	20856	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3787	24.14	0.38	12	0.19	162.00	10183.00	4600	20230901	-15.00	2185	20220930	78.95	4600	-15.00	20230901	2230	75.34	20230103	4600	-15.00	20230901	2185	78.95	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
73	20230915	090114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	95	2	2.50	50421550	13106	5.10	3840	3890	3840	4930	2660	3795	3847.21	7.73	556	3881	3837	3766	3722	3651	3860	3745	5376	1135	5000	2650	5	1	96866418	3768	24.01	0.38	12	0.01	162.00	10183.00	4600	20230901	-15.43	2185	20220930	78.03	4600	-15.43	20230901	2230	74.44	20230103	4600	-15.43	20230901	2185	78.03	20220930	5.30	N	001200	5000	5375 억	7487886	N	N	686	N	N
74	20230914	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3795	75	2	2.02	857613665	228662	51.58	3720	3810	3695	4835	2605	3720	3749.53	7.73	25082	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3676	23.43	0.37	12	0.24	162.00	10183.00	4600	20230901	-17.50	2185	20220930	73.68	4600	-17.50	20230901	2230	70.18	20230103	4600	-17.50	20230901	2185	73.68	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	686	N	N
75	20230914	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3800	80	2	2.15	710529000	189832	42.82	3720	3810	3695	4835	2605	3720	3742.94	7.73	8393	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3681	23.46	0.37	12	0.20	162.00	10183.00	4600	20230901	-17.39	2185	20220930	73.91	4600	-17.39	20230901	2230	70.40	20230103	4600	-17.39	20230901	2185	73.91	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
76	20230914	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3740	20	2	0.54	464734430	124870	28.17	3720	3775	3695	4835	2605	3720	3721.75	7.73	-5072	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3623	23.09	0.37	12	0.13	162.00	10183.00	4600	20230901	-18.70	2185	20220930	71.17	4600	-18.70	20230901	2230	67.71	20230103	4600	-18.70	20230901	2185	71.17	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
77	20230914	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3750	30	2	0.81	414179640	111366	25.12	3720	3775	3695	4835	2605	3720	3719.09	7.73	-10672	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3632	23.15	0.37	12	0.11	162.00	10183.00	4600	20230901	-18.48	2185	20220930	71.62	4600	-18.48	20230901	2230	68.16	20230103	4600	-18.48	20230901	2185	71.62	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
78	20230914	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3725	5	2	0.13	355332750	95671	21.58	3720	3775	3695	4835	2605	3720	3714.11	7.73	-11423	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3608	22.99	0.37	12	0.10	162.00	10183.00	4600	20230901	-19.02	2185	20220930	70.48	4600	-19.02	20230901	2230	67.04	20230103	4600	-19.02	20230901	2185	70.48	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
79	20230914	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3705	-15	5	-0.40	236533305	63630	14.35	3720	3775	3695	4835	2605	3720	3717.32	7.73	-9146	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3589	22.87	0.36	12	0.07	162.00	10183.00	4600	20230901	-19.46	2185	20220930	69.57	4600	-19.46	20230901	2230	66.14	20230103	4600	-19.46	20230901	2185	69.57	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
80	20230914	100113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3695	-25	5	-0.67	177173395	47605	10.74	3720	3775	3695	4835	2605	3720	3721.74	7.73	-8016	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3579	22.81	0.36	12	0.05	162.00	10183.00	4600	20230901	-19.67	2185	20220930	69.11	4600	-19.67	20230901	2230	65.70	20230103	4600	-19.67	20230901	2185	69.11	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
81	20230914	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	0	3	0.00	2354760	633	0.14	3720	3720	3720	4835	2605	3720	3720.00	7.73	-74	3870	3795	3725	3650	3580	3760	3615	5376	1115	5000	2600	5	1	96866418	3603	22.96	0.37	12	0.00	162.00	10183.00	4600	20230901	-19.13	2185	20220930	70.25	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2185	70.25	20220930	5.32	N	001200	5000	5375 억	7486054	N	N	696	N	N
82	20230913	160114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	-70	5	-1.85	1645800745	442795	211.18	3780	3800	3655	4925	2655	3790	3716.85	8.01	72403	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3603	22.96	0.37	12	0.46	162.00	10183.00	4600	20230901	-19.13	2185	20220930	70.25	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2185	70.25	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	696	N	N
83	20230913	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	-70	5	-1.85	1571020115	422642	201.57	3780	3800	3655	4925	2655	3790	3717.14	8.01	72857	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3603	22.96	0.37	12	0.44	162.00	10183.00	4600	20230901	-19.13	2185	20220930	70.25	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2185	70.25	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
84	20230913	140114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3720	-70	5	-1.85	1451069785	390390	186.19	3780	3800	3655	4925	2655	3790	3716.97	8.01	61956	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3603	22.96	0.37	12	0.40	162.00	10183.00	4600	20230901	-19.13	2185	20220930	70.25	4600	-19.13	20230901	2230	66.82	20230103	4600	-19.13	20230901	2185	70.25	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
85	20230913	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3710	-80	5	-2.11	1317050740	354285	168.97	3780	3800	3655	4925	2655	3790	3717.49	8.01	43894	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3594	22.90	0.36	12	0.37	162.00	10183.00	4600	20230901	-19.35	2185	20220930	69.79	4600	-19.35	20230901	2230	66.37	20230103	4600	-19.35	20230901	2185	69.79	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
86	20230913	120114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3705	-85	5	-2.24	1122332380	301683	143.88	3780	3800	3655	4925	2655	3790	3720.24	8.01	23083	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3589	22.87	0.36	12	0.31	162.00	10183.00	4600	20230901	-19.46	2185	20220930	69.57	4600	-19.46	20230901	2230	66.14	20230103	4600	-19.46	20230901	2185	69.57	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
87	20230913	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3690	-100	5	-2.64	664825690	178221	85.00	3780	3800	3675	4925	2655	3790	3730.34	8.01	34989	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3574	22.78	0.36	12	0.18	162.00	10183.00	4600	20230901	-19.78	2185	20220930	68.88	4600	-19.78	20230901	2230	65.47	20230103	4600	-19.78	20230901	2185	68.88	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
88	20230913	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3760	-30	5	-0.79	334134335	89153	42.52	3780	3800	3690	4925	2655	3790	3747.88	8.01	18910	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3642	23.21	0.37	12	0.09	162.00	10183.00	4600	20230901	-18.26	2185	20220930	72.08	4600	-18.26	20230901	2230	68.61	20230103	4600	-18.26	20230901	2185	72.08	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
89	20230913	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3800	10	2	0.26	1755540	464	0.22	3780	3800	3780	4925	2655	3790	3783.49	8.01	-28	3883	3836	3798	3751	3713	3860	3775	5376	1135	5000	2650	5	1	96866418	3681	23.46	0.37	12	0.00	162.00	10183.00	4600	20230901	-17.39	2185	20220930	73.91	4600	-17.39	20230901	2230	70.40	20230103	4600	-17.39	20230901	2185	73.91	20220930	5.34	N	001200	5000	5375 억	7761743	N	N	0	N	N
90	20230912	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3790	10	2	0.26	797128775	209676	40.68	3780	3845	3760	4910	2650	3780	3801.72	8.00	3778	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3671	23.40	0.37	12	0.22	162.00	10183.00	4600	20230901	-17.61	2185	20220930	73.46	4600	-17.61	20230901	2230	69.96	20230103	4600	-17.61	20230901	2185	73.46	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
91	20230912	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3780	0	3	0.00	735851775	193534	37.55	3780	3845	3760	4910	2650	3780	3802.18	8.00	9497	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3662	23.33	0.37	12	0.20	162.00	10183.00	4600	20230901	-17.83	2185	20220930	73.00	4600	-17.83	20230901	2230	69.51	20230103	4600	-17.83	20230901	2185	73.00	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
92	20230912	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3770	-10	5	-0.26	676156015	177701	34.47	3780	3845	3765	4910	2650	3780	3805.02	8.00	3761	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3652	23.27	0.37	12	0.18	162.00	10183.00	4600	20230901	-18.04	2185	20220930	72.54	4600	-18.04	20230901	2230	69.06	20230103	4600	-18.04	20230901	2185	72.54	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
93	20230912	130112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3810	30	2	0.79	576148105	151302	29.35	3780	3845	3770	4910	2650	3780	3807.93	8.00	12498	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3691	23.52	0.37	12	0.16	162.00	10183.00	4600	20230901	-17.17	2185	20220930	74.37	4600	-17.17	20230901	2230	70.85	20230103	4600	-17.17	20230901	2185	74.37	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
94	20230912	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3845	65	2	1.72	524638265	137837	26.74	3780	3845	3770	4910	2650	3780	3806.22	8.00	18381	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3725	23.73	0.38	12	0.14	162.00	10183.00	4600	20230901	-16.41	2185	20220930	75.97	4600	-16.41	20230901	2230	72.42	20230103	4600	-16.41	20230901	2185	75.97	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
95	20230912	110112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3805	25	2	0.66	411612615	108349	21.02	3780	3845	3770	4910	2650	3780	3798.95	8.00	20374	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3686	23.49	0.37	12	0.11	162.00	10183.00	4600	20230901	-17.28	2185	20220930	74.14	4600	-17.28	20230901	2230	70.63	20230103	4600	-17.28	20230901	2185	74.14	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
96	20230912	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3825	45	2	1.19	279417355	73556	14.27	3780	3845	3770	4910	2650	3780	3798.70	8.00	24557	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3705	23.61	0.38	12	0.08	162.00	10183.00	4600	20230901	-16.85	2185	20220930	75.06	4600	-16.85	20230901	2230	71.52	20230103	4600	-16.85	20230901	2185	75.06	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
97	20230912	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3810	30	2	0.79	5117985	1353	0.26	3780	3815	3780	4910	2650	3780	3782.69	8.00	-86	4033	3906	3768	3641	3503	3837	3572	5376	1130	5000	2640	5	1	96866418	3691	23.52	0.37	12	0.00	162.00	10183.00	4600	20230901	-17.17	2185	20220930	74.37	4600	-17.17	20230901	2230	70.85	20230103	4600	-17.17	20230901	2185	74.37	20220930	5.35	N	001200	5000	5375 억	7750816	N	N	0	N	N
98	20230911	160112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3780	-40	5	-1.05	1913548845	514709	221.29	3840	3895	3630	4965	2675	3820	3717.73	8.08	-71621	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3662	23.33	0.37	12	0.53	162.00	10183.00	4600	20230901	-17.83	2185	20220930	73.00	4600	-17.83	20230901	2230	69.51	20230103	4600	-17.83	20230901	2185	73.00	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
99	20230911	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3780	-40	5	-1.05	1886906865	507653	218.26	3840	3895	3630	4965	2675	3820	3716.92	8.08	-70531	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3662	23.33	0.37	12	0.52	162.00	10183.00	4600	20230901	-17.83	2185	20220930	73.00	4600	-17.83	20230901	2230	69.51	20230103	4600	-17.83	20230901	2185	73.00	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
100	20230911	140113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3765	-55	5	-1.44	1778664875	478897	205.89	3840	3895	3630	4965	2675	3820	3714.09	8.08	-70203	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3647	23.24	0.37	12	0.49	162.00	10183.00	4600	20230901	-18.15	2185	20220930	72.31	4600	-18.15	20230901	2230	68.83	20230103	4600	-18.15	20230901	2185	72.31	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
101	20230911	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3760	-60	5	-1.57	1719040185	463023	199.07	3840	3895	3630	4965	2675	3820	3712.65	8.08	-71050	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3642	23.21	0.37	12	0.48	162.00	10183.00	4600	20230901	-18.26	2185	20220930	72.08	4600	-18.26	20230901	2230	68.61	20230103	4600	-18.26	20230901	2185	72.08	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
102	20230911	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3770	-50	5	-1.31	1630636130	439518	188.96	3840	3895	3630	4965	2675	3820	3710.06	8.08	-66961	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3652	23.27	0.37	12	0.45	162.00	10183.00	4600	20230901	-18.04	2185	20220930	72.54	4600	-18.04	20230901	2230	69.06	20230103	4600	-18.04	20230901	2185	72.54	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
103	20230911	110114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3705	-115	5	-3.01	1378761410	372436	160.12	3840	3895	3630	4965	2675	3820	3702.01	8.08	-42561	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3589	22.87	0.36	12	0.38	162.00	10183.00	4600	20230901	-19.46	2185	20220930	69.57	4600	-19.46	20230901	2230	66.14	20230103	4600	-19.46	20230901	2185	69.57	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
104	20230911	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3665	-155	5	-4.06	873886135	235073	101.07	3840	3895	3660	4965	2675	3820	3717.51	8.08	-24576	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3550	22.62	0.36	12	0.24	162.00	10183.00	4600	20230901	-20.33	2185	20220930	67.73	4600	-20.33	20230901	2230	64.35	20230103	4600	-20.33	20230901	2185	67.73	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
105	20230911	090111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	75	2	1.96	1696080	440	0.19	3840	3895	3840	4965	2675	3820	3854.73	8.08	72	3970	3895	3840	3765	3710	3932	3802	5376	1145	5000	2670	5	1	96866418	3773	24.04	0.38	12	0.00	162.00	10183.00	4600	20230901	-15.33	2185	20220930	78.26	4600	-15.33	20230901	2230	74.66	20230103	4600	-15.33	20230901	2185	78.26	20220930	5.35	N	001200	5000	5375 억	7824568	N	N	926	N	N
106	20230908	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3820	0	3	0.00	892117295	232516	72.04	3785	3915	3785	4965	2675	3820	3836.80	8.09	-22384	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3700	23.58	0.38	12	0.24	162.00	10183.00	4600	20230901	-16.96	2185	20220930	74.83	4600	-16.96	20230901	2230	71.30	20230103	4600	-16.96	20230901	2185	74.83	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	926	N	N
107	20230908	150113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3825	5	2	0.13	782015020	203685	63.10	3785	3915	3785	4965	2675	3820	3839.34	8.09	-16350	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3705	23.61	0.38	12	0.21	162.00	10183.00	4600	20230901	-16.85	2185	20220930	75.06	4600	-16.85	20230901	2230	71.52	20230103	4600	-16.85	20230901	2185	75.06	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
108	20230908	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3835	15	2	0.39	726998250	189303	58.65	3785	3915	3785	4965	2675	3820	3840.39	8.09	-11262	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3715	23.67	0.38	12	0.20	162.00	10183.00	4600	20230901	-16.63	2185	20220930	75.51	4600	-16.63	20230901	2230	71.97	20230103	4600	-16.63	20230901	2185	75.51	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
109	20230908	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3835	15	2	0.39	693028315	180426	55.90	3785	3915	3785	4965	2675	3820	3841.07	8.09	-11493	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3715	23.67	0.38	12	0.19	162.00	10183.00	4600	20230901	-16.63	2185	20220930	75.51	4600	-16.63	20230901	2230	71.97	20230103	4600	-16.63	20230901	2185	75.51	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
110	20230908	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3830	10	2	0.26	661781025	172274	53.37	3785	3915	3785	4965	2675	3820	3841.44	8.09	-8230	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3710	23.64	0.38	12	0.18	162.00	10183.00	4600	20230901	-16.74	2185	20220930	75.29	4600	-16.74	20230901	2230	71.75	20230103	4600	-16.74	20230901	2185	75.29	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
111	20230908	110113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3870	50	2	1.31	611530305	159231	49.33	3785	3915	3785	4965	2675	3820	3840.52	8.09	1395	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3749	23.89	0.38	12	0.16	162.00	10183.00	4600	20230901	-15.87	2185	20220930	77.12	4600	-15.87	20230901	2230	73.54	20230103	4600	-15.87	20230901	2185	77.12	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
112	20230908	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3845	25	2	0.65	497755635	129662	40.17	3785	3915	3785	4965	2675	3820	3838.87	8.09	9142	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3725	23.73	0.38	12	0.13	162.00	10183.00	4600	20230901	-16.41	2185	20220930	75.97	4600	-16.41	20230901	2230	72.42	20230103	4600	-16.41	20230901	2185	75.97	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
113	20230908	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3810	-10	5	-0.26	146254800	38574	11.95	3785	3835	3785	4965	2675	3820	3791.54	8.09	-1770	3990	3905	3855	3770	3720	3880	3745	5376	1145	5000	2670	5	1	96866418	3691	23.52	0.37	12	0.04	162.00	10183.00	4600	20230901	-17.17	2185	20220930	74.37	4600	-17.17	20230901	2230	70.85	20230103	4600	-17.17	20230901	2185	74.37	20220930	5.29	N	001200	5000	5375 억	7840979	N	N	58	N	N
114	20230907	160112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3820	-120	5	-3.05	1243130425	322523	56.43	3940	3940	3805	5120	2760	3940	3854.48	8.16	-85032	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3700	23.58	0.38	12	0.33	162.00	10183.00	4600	20230901	-16.96	2185	20220930	74.83	4600	-16.96	20230901	2230	71.30	20230103	4600	-16.96	20230901	2185	74.83	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	58	N	N
115	20230907	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3820	-120	5	-3.05	1179822820	305947	53.53	3940	3940	3805	5120	2760	3940	3856.30	8.16	-80734	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3700	23.58	0.38	12	0.32	162.00	10183.00	4600	20230901	-16.96	2185	20220930	74.83	4600	-16.96	20230901	2230	71.30	20230103	4600	-16.96	20230901	2185	74.83	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
116	20230907	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3840	-100	5	-2.54	1028953355	266459	46.62	3940	3940	3805	5120	2760	3940	3861.58	8.16	-67081	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3720	23.70	0.38	12	0.28	162.00	10183.00	4600	20230901	-16.52	2185	20220930	75.74	4600	-16.52	20230901	2230	72.20	20230103	4600	-16.52	20230901	2185	75.74	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
117	20230907	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3870	-70	5	-1.78	860071885	222613	38.95	3940	3940	3805	5120	2760	3940	3863.53	8.16	-55066	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3749	23.89	0.38	12	0.23	162.00	10183.00	4600	20230901	-15.87	2185	20220930	77.12	4600	-15.87	20230901	2230	73.54	20230103	4600	-15.87	20230901	2185	77.12	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
118	20230907	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3845	-95	5	-2.41	749190550	193977	33.94	3940	3940	3805	5120	2760	3940	3862.26	8.16	-41958	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3725	23.73	0.38	12	0.20	162.00	10183.00	4600	20230901	-16.41	2185	20220930	75.97	4600	-16.41	20230901	2230	72.42	20230103	4600	-16.41	20230901	2185	75.97	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
119	20230907	110112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3865	-75	5	-1.90	637574245	164994	28.87	3940	3940	3805	5120	2760	3940	3864.23	8.16	-26798	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3744	23.86	0.38	12	0.17	162.00	10183.00	4600	20230901	-15.98	2185	20220930	76.89	4600	-15.98	20230901	2230	73.32	20230103	4600	-15.98	20230901	2185	76.89	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
120	20230907	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	-65	5	-1.65	402360105	104002	18.20	3940	3940	3805	5120	2760	3940	3868.77	8.16	-22689	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3754	23.92	0.38	12	0.11	162.00	10183.00	4600	20230901	-15.76	2185	20220930	77.35	4600	-15.76	20230901	2230	73.77	20230103	4600	-15.76	20230901	2185	77.35	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
121	20230907	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3850	-90	5	-2.28	27115525	6966	1.22	3940	3940	3850	5120	2760	3940	3892.55	8.16	-2462	4153	4046	3948	3841	3743	3997	3792	5376	1180	5000	2750	5	1	96866418	3729	23.77	0.38	12	0.01	162.00	10183.00	4600	20230901	-16.30	2185	20220930	76.20	4600	-16.30	20230901	2230	72.65	20230103	4600	-16.30	20230901	2185	76.20	20220930	5.27	N	001200	5000	5375 억	7900712	N	N	0	N	N
122	20230906	160113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3940	-70	5	-1.75	2240783165	571575	60.33	4010	4055	3850	5210	2810	4010	3920.31	8.31	-131349	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3817	24.32	0.39	12	0.59	162.00	10183.00	4600	20230901	-14.35	2185	20220930	80.32	4600	-14.35	20230901	2230	76.68	20230103	4600	-14.35	20230901	2185	80.32	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
123	20230906	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	-95	5	-2.37	2181451870	556503	58.74	4010	4055	3850	5210	2810	4010	3919.93	8.31	-124477	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3792	24.17	0.38	12	0.57	162.00	10183.00	4600	20230901	-14.89	2185	20220930	79.18	4600	-14.89	20230901	2230	75.56	20230103	4600	-14.89	20230901	2185	79.18	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
124	20230906	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	-135	5	-3.37	2014506900	513932	54.25	4010	4055	3850	5210	2810	4010	3919.79	8.31	-123532	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3754	23.92	0.38	12	0.53	162.00	10183.00	4600	20230901	-15.76	2185	20220930	77.35	4600	-15.76	20230901	2230	73.77	20230103	4600	-15.76	20230901	2185	77.35	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
125	20230906	130114	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	-125	5	-3.12	1777452255	452781	47.79	4010	4055	3850	5210	2810	4010	3925.63	8.31	-121402	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3763	23.98	0.38	12	0.47	162.00	10183.00	4600	20230901	-15.54	2185	20220930	77.80	4600	-15.54	20230901	2230	74.22	20230103	4600	-15.54	20230901	2185	77.80	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
126	20230906	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	-125	5	-3.12	1547561065	393529	41.54	4010	4055	3850	5210	2810	4010	3932.52	8.31	-119968	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3763	23.98	0.38	12	0.41	162.00	10183.00	4600	20230901	-15.54	2185	20220930	77.80	4600	-15.54	20230901	2230	74.22	20230103	4600	-15.54	20230901	2185	77.80	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
127	20230906	110112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	-110	5	-2.74	1359300815	345195	36.44	4010	4055	3850	5210	2810	4010	3937.78	8.31	-117978	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3778	24.07	0.38	12	0.36	162.00	10183.00	4600	20230901	-15.22	2185	20220930	78.49	4600	-15.22	20230901	2230	74.89	20230103	4600	-15.22	20230901	2185	78.49	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
128	20230906	100112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	-100	5	-2.49	775372995	195462	20.63	4010	4055	3895	5210	2810	4010	3966.87	8.31	-80398	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3787	24.14	0.38	12	0.20	162.00	10183.00	4600	20230901	-15.00	2185	20220930	78.95	4600	-15.00	20230901	2230	75.34	20230103	4600	-15.00	20230901	2185	78.95	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
129	20230906	090113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3955	-55	5	-1.37	41394515	10364	1.09	4010	4010	3955	5210	2810	4010	3994.07	8.31	-7958	4333	4171	4003	3841	3673	4252	3922	5376	1200	5000	2800	5	1	96866418	3831	24.41	0.39	12	0.01	162.00	10183.00	4600	20230901	-14.02	2185	20220930	81.01	4600	-14.02	20230901	2230	77.35	20230103	4600	-14.02	20230901	2185	81.01	20220930	5.25	N	001200	5000	5375 억	8050566	N	N	2	N	N
130	20230905	160112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	175	2	4.56	3830898665	945543	123.90	3840	4165	3835	4985	2685	3835	4051.53	8.17	87932	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3884	24.75	0.39	12	0.98	162.00	10183.00	4600	20230901	-12.83	2185	20220930	83.52	4600	-12.83	20230901	2230	79.82	20230103	4600	-12.83	20230901	2185	83.52	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	2	N	N
131	20230905	150112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	170	2	4.43	3723930715	918867	120.40	3840	4165	3835	4985	2685	3835	4052.74	8.17	94823	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3880	24.72	0.39	12	0.95	162.00	10183.00	4600	20230901	-12.93	2185	20220930	83.30	4600	-12.93	20230901	2230	79.60	20230103	4600	-12.93	20230901	2185	83.30	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
132	20230905	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	210	2	5.48	3389334860	835328	109.46	3840	4165	3835	4985	2685	3835	4057.49	8.17	95760	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3918	24.97	0.40	12	0.86	162.00	10183.00	4600	20230901	-12.07	2185	20220930	85.13	4600	-12.07	20230901	2230	81.39	20230103	4600	-12.07	20230901	2185	85.13	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
133	20230905	130113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	230	2	6.00	3300459355	813400	106.58	3840	4165	3835	4985	2685	3835	4057.61	8.17	101262	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3938	25.09	0.40	12	0.84	162.00	10183.00	4600	20230901	-11.63	2185	20220930	86.04	4600	-11.63	20230901	2230	82.29	20230103	4600	-11.63	20230901	2185	86.04	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
134	20230905	120113	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	290	2	7.56	2908142885	717117	93.97	3840	4165	3835	4985	2685	3835	4055.33	8.17	87407	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3996	25.46	0.41	12	0.74	162.00	10183.00	4600	20230901	-10.33	2185	20220930	88.79	4600	-10.33	20230901	2230	84.98	20230103	4600	-10.33	20230901	2185	88.79	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
135	20230905	110112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	310	2	8.08	2401835860	594217	77.86	3840	4165	3835	4985	2685	3835	4042.02	8.17	109150	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	4015	25.59	0.41	12	0.61	162.00	10183.00	4600	20230901	-9.89	2185	20220930	89.70	4600	-9.89	20230901	2230	85.87	20230103	4600	-9.89	20230901	2185	89.70	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
136	20230905	100111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	260	2	6.78	1548875385	384328	50.36	3840	4140	3835	4985	2685	3835	4030.09	8.17	98371	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3967	25.28	0.40	12	0.40	162.00	10183.00	4600	20230901	-10.98	2185	20220930	87.41	4600	-10.98	20230901	2230	83.63	20230103	4600	-10.98	20230901	2185	87.41	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
137	20230905	090111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	40	2	1.04	18838830	4884	0.64	3840	3900	3835	4985	2685	3835	3857.25	8.17	-662	4051	3942	3846	3737	3641	3997	3792	5376	1150	5000	2680	5	1	96866418	3754	23.92	0.38	12	0.01	162.00	10183.00	4600	20230901	-15.76	2185	20220930	77.35	4600	-15.76	20230901	2230	73.77	20230103	4600	-15.76	20230901	2185	77.35	20220930	5.10	N	001200	5000	5375 억	7914049	N	N	619	N	N
138	20230904	160112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3835	60	2	1.59	2920097920	761874	8.25	3800	3955	3750	4905	2645	3775	3832.80	8.27	-101001	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3715	23.67	0.38	12	0.79	162.00	10183.00	4600	20230901	-16.63	2185	20220930	75.51	4600	-16.63	20230901	2230	71.97	20230103	4600	-16.63	20230901	2185	75.51	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	619	N	N
139	20230904	150111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	85	2	2.25	2812425440	733853	7.95	3800	3955	3750	4905	2645	3775	3832.43	8.27	-103341	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3739	23.83	0.38	12	0.76	162.00	10183.00	4600	20230901	-16.09	2185	20220930	76.66	4600	-16.09	20230901	2230	73.09	20230103	4600	-16.09	20230901	2185	76.66	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
140	20230904	140112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3835	60	2	1.59	2501979550	653141	7.07	3800	3955	3750	4905	2645	3775	3830.71	8.27	-89887	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3715	23.67	0.38	12	0.67	162.00	10183.00	4600	20230901	-16.63	2185	20220930	75.51	4600	-16.63	20230901	2230	71.97	20230103	4600	-16.63	20230901	2185	75.51	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
141	20230904	130112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3825	50	2	1.32	2369623510	618681	6.70	3800	3955	3750	4905	2645	3775	3830.14	8.27	-97465	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3705	23.61	0.38	12	0.64	162.00	10183.00	4600	20230901	-16.85	2185	20220930	75.06	4600	-16.85	20230901	2230	71.52	20230103	4600	-16.85	20230901	2185	75.06	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
142	20230904	120112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3810	35	2	0.93	2284971720	596483	6.46	3800	3955	3750	4905	2645	3775	3830.76	8.27	-106298	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3691	23.52	0.37	12	0.62	162.00	10183.00	4600	20230901	-17.17	2185	20220930	74.37	4600	-17.17	20230901	2230	70.85	20230103	4600	-17.17	20230901	2185	74.37	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
143	20230904	110111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3785	10	2	0.26	2210112320	576761	6.25	3800	3955	3750	4905	2645	3775	3831.96	8.27	-108242	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3666	23.36	0.37	12	0.60	162.00	10183.00	4600	20230901	-17.72	2185	20220930	73.23	4600	-17.72	20230901	2230	69.73	20230103	4600	-17.72	20230901	2185	73.23	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
144	20230904	100111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3795	20	2	0.53	1808976165	470548	5.10	3800	3955	3750	4905	2645	3775	3844.44	8.27	-66835	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3676	23.43	0.37	12	0.49	162.00	10183.00	4600	20230901	-17.50	2185	20220930	73.68	4600	-17.50	20230901	2230	70.18	20230103	4600	-17.50	20230901	2185	73.68	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
145	20230904	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3870	95	2	2.52	210227560	54848	0.59	3800	3890	3790	4905	2645	3775	3833.15	8.27	-11621	5138	4456	3918	3236	2698	4187	2967	5376	1130	5000	2640	5	1	96866418	3749	23.89	0.38	12	0.06	162.00	10183.00	4600	20230901	-15.87	2185	20220930	77.12	4600	-15.87	20230901	2230	73.54	20230103	4600	-15.87	20230901	2185	77.12	20220930	5.06	N	001200	5000	5375 억	8011344	N	N	0	N	N
146	20230901	160111	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3775	-430	5	-10.23	36334127570	9171291	1492.74	4300	4600	3380	5460	2945	4205	3961.87	8.22	40213	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	3657	23.30	0.37	12	9.47	162.00	10183.00	4600	20230901	-17.93	2185	20220930	72.77	4600	-17.93	20230901	2230	69.28	20230103	4600	-17.93	20230901	2185	72.77	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
147	20230901	150112	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3855	-350	5	-8.32	35328284250	8905895	1449.54	4300	4600	3380	5460	2945	4205	3966.84	8.22	57132	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	3734	23.80	0.38	12	9.19	162.00	10183.00	4600	20230901	-16.20	2185	20220930	76.43	4600	-16.20	20230901	2230	72.87	20230103	4600	-16.20	20230901	2185	76.43	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
148	20230901	140111	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	3800	-405	5	-9.63	15743651625	3604360	586.65	4300	4600	3680	5460	2945	4205	4367.95	8.22	353931	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	3681	23.46	0.37	12	3.72	162.00	10183.00	4600	20230901	-17.39	2185	20220930	73.91	4600	-17.39	20230901	2230	70.40	20230103	4600	-17.39	20230901	2185	73.91	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
149	20230901	130112	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4455	250	2	5.95	10651400385	2382810	387.83	4300	4600	4235	5460	2945	4205	4470.10	8.22	275434	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	4315	27.50	0.44	12	2.46	162.00	10183.00	4600	20230901	-3.15	2185	20220930	103.89	4600	-3.15	20230901	2230	99.78	20230103	4600	-3.15	20230901	2185	103.89	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
150	20230901	120111	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4465	260	2	6.18	10374481175	2320834	377.74	4300	4600	4235	5460	2945	4205	4470.15	8.22	286194	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	4325	27.56	0.44	12	2.40	162.00	10183.00	4600	20230901	-2.93	2185	20220930	104.35	4600	-2.93	20230901	2230	100.22	20230103	4600	-2.93	20230901	2185	104.35	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
151	20230901	110111	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4495	290	2	6.90	9849742435	2204250	358.77	4300	4600	4235	5460	2945	4205	4468.52	8.22	278244	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	4354	27.75	0.44	12	2.28	162.00	10183.00	4600	20230901	-2.28	2185	20220930	105.72	4600	-2.28	20230901	2230	101.57	20230103	4600	-2.28	20230901	2185	105.72	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
152	20230901	100111	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4495	290	2	6.90	5767528590	1303810	212.21	4300	4500	4235	5460	2945	4205	4423.60	8.22	94893	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	4354	27.75	0.44	12	1.35	162.00	10183.00	4500	20230901	-0.11	2185	20220930	105.72	4500	-0.11	20230901	2230	101.57	20230103	4500	-0.11	20230901	2185	105.72	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N
153	20230901	090112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4255	50	2	1.19	78491910	18269	2.97	4300	4300	4235	5460	2945	4205	4296.45	8.22	-5045	4348	4276	4208	4136	4068	4242	4102	5376	1255	5000	2940	5	1	96866418	4122	26.27	0.42	12	0.02	162.00	10183.00	4465	20230801	-4.70	2185	20220930	94.74	4465	-4.70	20230801	2230	90.81	20230103	4465	-4.70	20230801	2185	94.74	20220930	5.03	N	001200	5000	5375 억	7958597	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History