KissMeData/006200/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	160214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	960	15	2	1.59	121779781	130556	95.15	917	970	917	1228	662	945	932.78	3.38	10558	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	449	2.77	0.30	12	0.28	346.00	3185.00	1449	20230609	-33.75	917	20230927	4.69	1449	-33.75	20230609	917	4.69	20230927	1449	-33.75	20230609	917	4.69	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
3	20230927	150217	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	954	9	2	0.95	117751109	126354	92.09	917	970	917	1228	662	945	931.91	3.38	10964	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	447	2.76	0.30	12	0.27	346.00	3185.00	1449	20230609	-34.16	917	20230927	4.03	1449	-34.16	20230609	917	4.03	20230927	1449	-34.16	20230609	917	4.03	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
4	20230927	140216	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	938	-7	5	-0.74	91623213	98704	71.94	917	942	917	1228	662	945	928.26	3.38	6922	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.21	346.00	3185.00	1449	20230609	-35.27	917	20230927	2.29	1449	-35.27	20230609	917	2.29	20230927	1449	-35.27	20230609	917	2.29	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
5	20230927	130215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	937	-8	5	-0.85	80375793	86697	63.19	917	942	917	1228	662	945	927.09	3.38	6922	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.19	346.00	3185.00	1449	20230609	-35.33	917	20230927	2.18	1449	-35.33	20230609	917	2.18	20230927	1449	-35.33	20230609	917	2.18	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
6	20230927	120215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	936	-9	5	-0.95	79257733	85500	62.31	917	942	917	1228	662	945	926.99	3.38	6922	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	438	2.71	0.29	12	0.18	346.00	3185.00	1449	20230609	-35.40	917	20230927	2.07	1449	-35.40	20230609	917	2.07	20230927	1449	-35.40	20230609	917	2.07	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
7	20230927	110215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	938	-7	5	-0.74	65405335	70688	51.52	917	941	917	1228	662	945	925.27	3.38	8940	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.15	346.00	3185.00	1449	20230609	-35.27	917	20230927	2.29	1449	-35.27	20230609	917	2.29	20230927	1449	-35.27	20230609	917	2.29	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
8	20230927	100214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	940	-5	5	-0.53	56465869	61150	44.57	917	940	917	1228	662	945	923.40	3.38	8973	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.13	346.00	3185.00	1449	20230609	-35.13	917	20230927	2.51	1449	-35.13	20230609	917	2.51	20230927	1449	-35.13	20230609	917	2.51	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
9	20230927	090217	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	927	-18	5	-1.90	31449014	34268	24.97	917	940	917	1228	662	945	917.74	3.38	6164	962	953	948	939	934	958	944	234	283	500	680	1	1	46803136	434	2.68	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.02	917	20230927	1.09	1449	-36.02	20230609	917	1.09	20230927	1449	-36.02	20230609	917	1.09	20230927	1.85	N	006200	500	234 억	1579722	N	N	4	N	N
10	20230926	160215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	945	-7	5	-0.74	129182916	136575	131.08	943	957	943	1237	667	952	945.88	3.38	-565	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	442	2.73	0.30	12	0.29	346.00	3185.00	1449	20230609	-34.78	943	20230926	0.21	1449	-34.78	20230609	943	0.21	20230926	1449	-34.78	20230609	943	0.21	20230926	1.89	N	006200	500	234 억	1580443	N	N	4	N	N
11	20230926	150215	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	950	-2	5	-0.21	103497826	109400	105.00	943	957	943	1237	667	952	946.05	3.38	530	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.23	346.00	3185.00	1449	20230609	-34.44	943	20230926	0.74	1449	-34.44	20230609	943	0.74	20230926	1449	-34.44	20230609	943	0.74	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
12	20230926	140213	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	946	-6	5	-0.63	99430890	105100	100.87	943	957	943	1237	667	952	946.06	3.38	619	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	443	2.73	0.30	12	0.22	346.00	3185.00	1449	20230609	-34.71	943	20230926	0.32	1449	-34.71	20230609	943	0.32	20230926	1449	-34.71	20230609	943	0.32	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
13	20230926	130214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	951	-1	5	-0.11	48648015	51369	49.30	943	957	943	1237	667	952	947.03	3.38	624	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.11	346.00	3185.00	1449	20230609	-34.37	943	20230926	0.85	1449	-34.37	20230609	943	0.85	20230926	1449	-34.37	20230609	943	0.85	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
14	20230926	120214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	947	-5	5	-0.53	44624828	47123	45.23	943	957	943	1237	667	952	946.99	3.38	2072	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	443	2.74	0.30	12	0.10	346.00	3185.00	1449	20230609	-34.64	943	20230926	0.42	1449	-34.64	20230609	943	0.42	20230926	1449	-34.64	20230609	943	0.42	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
15	20230926	110214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	945	-7	5	-0.74	42251108	44616	42.82	943	957	943	1237	667	952	946.99	3.38	2369	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	442	2.73	0.30	12	0.10	346.00	3185.00	1449	20230609	-34.78	943	20230926	0.21	1449	-34.78	20230609	943	0.21	20230926	1449	-34.78	20230609	943	0.21	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
16	20230926	100214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	949	-3	5	-0.32	35182057	37145	35.65	943	957	943	1237	667	952	947.15	3.38	2917	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	444	2.74	0.30	12	0.08	346.00	3185.00	1449	20230609	-34.51	943	20230926	0.64	1449	-34.51	20230609	943	0.64	20230926	1449	-34.51	20230609	943	0.64	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
17	20230926	090214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	950	-2	5	-0.21	13807483	14642	14.05	943	950	943	1237	667	952	943.01	3.38	-1908	1006	979	965	938	924	972	931	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.03	346.00	3185.00	1449	20230609	-34.44	943	20230926	0.74	1449	-34.44	20230609	943	0.74	20230926	1449	-34.44	20230609	943	0.74	20230926	1.89	N	006200	500	234 억	1580443	N	N	17	N	N
18	20230925	160213	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	952	-11	5	-1.14	99402070	103325	68.10	992	992	951	1251	675	963	962.14	3.42	-13917	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.22	346.00	3185.00	1449	20230609	-34.30	951	20230925	0.11	1449	-34.30	20230609	951	0.11	20230925	1449	-34.30	20230609	951	0.11	20230925	1.99	N	006200	500	234 억	1599446	N	N	17	N	N
19	20230925	150214	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	953	-10	5	-1.04	91447464	94972	62.60	992	992	951	1251	675	963	962.89	3.42	-13981	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.20	346.00	3185.00	1449	20230609	-34.23	951	20230925	0.21	1449	-34.23	20230609	951	0.21	20230925	1449	-34.23	20230609	951	0.21	20230925	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
20	20230925	140213	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	965	2	2	0.21	84560319	87773	57.85	992	992	951	1251	675	963	963.40	3.42	-13862	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	452	2.79	0.30	12	0.19	346.00	3185.00	1449	20230609	-33.40	951	20230925	1.47	1449	-33.40	20230609	951	1.47	20230925	1449	-33.40	20230609	951	1.47	20230925	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
21	20230925	130213	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	961	-2	5	-0.21	80881538	83966	55.34	992	992	951	1251	675	963	963.27	3.42	-13854	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	450	2.78	0.30	12	0.18	346.00	3185.00	1449	20230609	-33.68	951	20230925	1.05	1449	-33.68	20230609	951	1.05	20230925	1449	-33.68	20230609	951	1.05	20230925	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
22	20230925	120214	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	953	-10	5	-1.04	73598011	76347	50.32	992	992	951	1251	675	963	963.99	3.42	-14335	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.16	346.00	3185.00	1449	20230609	-34.23	951	20230925	0.21	1449	-34.23	20230609	951	0.21	20230925	1449	-34.23	20230609	951	0.21	20230925	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
23	20230925	110213	00	60.00	KOSPI	신저가	금융업	N	N	N	N	60	N	954	-9	5	-0.93	58717773	60723	40.02	992	992	952	1251	675	963	966.98	3.42	-16829	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	447	2.76	0.30	12	0.13	346.00	3185.00	1449	20230609	-34.16	952	20230925	0.21	1449	-34.16	20230609	952	0.21	20230925	1449	-34.16	20230609	952	0.21	20230925	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
24	20230925	100214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	970	7	2	0.73	27544759	28327	18.67	992	992	966	1251	675	963	972.39	3.42	-9023	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	454	2.80	0.30	12	0.06	346.00	3185.00	1449	20230609	-33.06	960	20230103	1.04	1449	-33.06	20230609	960	1.04	20230103	1449	-33.06	20230609	960	1.04	20230103	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
25	20230925	090212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	980	17	2	1.77	1561477	1575	1.04	992	992	980	1251	675	963	991.41	3.42	-385	1041	1002	981	942	921	991	931	234	288	500	690	1	1	46803136	459	2.83	0.31	12	0.00	346.00	3185.00	1449	20230609	-32.37	960	20230103	2.08	1449	-32.37	20230609	960	2.08	20230103	1449	-32.37	20230609	960	2.08	20230103	1.99	N	006200	500	234 억	1599446	N	N	5	N	N
26	20230922	160218	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	963	-12	5	-1.23	145578632	149220	76.34	1020	1020	960	1267	683	975	975.60	3.46	-17706	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	451	2.78	0.30	12	0.32	346.00	3185.00	1449	20230609	-33.54	960	20230922	0.31	1449	-33.54	20230609	960	0.31	20230922	1449	-33.54	20230609	960	0.31	20230922	2.06	N	006200	500	234 억	1617119	N	N	5	N	N
27	20230922	150217	57	100.00	KOSPI		금융업	N	N	N	N		N	962	-13	5	-1.33	115518159	117980	60.36	1020	1020	962	1267	683	975	979.13	3.46	-14363	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	450	2.78	0.30	12	0.25	346.00	3185.00	1449	20230609	-33.61	960	20230103	0.21	1449	-33.61	20230609	960	0.21	20230103	1449	-33.61	20230609	960	0.21	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
28	20230922	140217	57	100.00	KOSPI		금융업	N	N	N	N		N	975	0	3	0.00	77445147	78594	40.21	1020	1020	970	1267	683	975	985.38	3.46	-14611	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	456	2.82	0.31	12	0.17	346.00	3185.00	1449	20230609	-32.71	960	20230103	1.56	1449	-32.71	20230609	960	1.56	20230103	1449	-32.71	20230609	960	1.56	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
29	20230922	130209	57	100.00	KOSPI		금융업	N	N	N	N		N	978	3	2	0.31	73720669	74775	38.25	1020	1020	970	1267	683	975	985.90	3.46	-12150	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	458	2.83	0.31	12	0.16	346.00	3185.00	1449	20230609	-32.51	960	20230103	1.88	1449	-32.51	20230609	960	1.88	20230103	1449	-32.51	20230609	960	1.88	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
30	20230922	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	980	5	2	0.51	67231383	68113	34.84	1020	1020	970	1267	683	975	987.06	3.46	-12124	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	459	2.83	0.31	12	0.15	346.00	3185.00	1449	20230609	-32.37	960	20230103	2.08	1449	-32.37	20230609	960	2.08	20230103	1449	-32.37	20230609	960	2.08	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
31	20230922	110210	57	100.00	KOSPI		금융업	N	N	N	N		N	984	9	2	0.92	60655187	61417	31.42	1020	1020	970	1267	683	975	987.60	3.46	-10228	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	461	2.84	0.31	12	0.13	346.00	3185.00	1449	20230609	-32.09	960	20230103	2.50	1449	-32.09	20230609	960	2.50	20230103	1449	-32.09	20230609	960	2.50	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
32	20230922	100207	57	100.00	KOSPI		금융업	N	N	N	N		N	980	5	2	0.51	45768991	46152	23.61	1020	1020	978	1267	683	975	991.70	3.46	-7697	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	459	2.83	0.31	12	0.10	346.00	3185.00	1449	20230609	-32.37	960	20230103	2.08	1449	-32.37	20230609	960	2.08	20230103	1449	-32.37	20230609	960	2.08	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
33	20230922	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	999	24	2	2.46	10674588	10475	5.36	1020	1020	999	1267	683	975	1019.05	3.46	-1585	1017	996	983	962	949	989	955	234	292	500	700	1	1	46803136	468	2.89	0.31	12	0.02	346.00	3185.00	1449	20230609	-31.06	960	20230103	4.06	1449	-31.06	20230609	960	4.06	20230103	1449	-31.06	20230609	960	4.06	20230103	2.06	N	006200	500	234 억	1617119	N	N	6	N	N
34	20230921	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	975	-29	5	-2.89	186503392	189239	188.50	995	1004	970	1305	703	1004	985.54	3.52	-22975	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	456	2.82	0.31	12	0.40	346.00	3185.00	1449	20230609	-32.71	960	20230103	1.56	1449	-32.71	20230609	960	1.56	20230103	1449	-32.71	20230609	960	1.56	20230103	2.11	N	006200	500	234 억	1647858	N	N	6	N	N
35	20230921	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	988	-16	5	-1.59	172861796	175295	174.61	995	1004	970	1305	703	1004	986.12	3.52	-20723	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	462	2.86	0.31	12	0.37	346.00	3185.00	1449	20230609	-31.82	960	20230103	2.92	1449	-31.82	20230609	960	2.92	20230103	1449	-31.82	20230609	960	2.92	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
36	20230921	140208	57	100.00	KOSPI		금융업	N	N	N	N		N	991	-13	5	-1.29	155201493	157344	156.73	995	1004	970	1305	703	1004	986.38	3.52	-15917	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	464	2.86	0.31	12	0.34	346.00	3185.00	1449	20230609	-31.61	960	20230103	3.23	1449	-31.61	20230609	960	3.23	20230103	1449	-31.61	20230609	960	3.23	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
37	20230921	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	985	-19	5	-1.89	95486658	96443	96.06	995	1004	984	1305	703	1004	990.08	3.52	-16162	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	461	2.85	0.31	12	0.21	346.00	3185.00	1449	20230609	-32.02	960	20230103	2.60	1449	-32.02	20230609	960	2.60	20230103	1449	-32.02	20230609	960	2.60	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
38	20230921	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	986	-18	5	-1.79	89939338	90820	90.46	995	1004	985	1305	703	1004	990.30	3.52	-14044	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	461	2.85	0.31	12	0.19	346.00	3185.00	1449	20230609	-31.95	960	20230103	2.71	1449	-31.95	20230609	960	2.71	20230103	1449	-31.95	20230609	960	2.71	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
39	20230921	110208	57	100.00	KOSPI		금융업	N	N	N	N		N	991	-13	5	-1.29	77229541	77924	77.62	995	1004	985	1305	703	1004	991.09	3.52	-14488	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	464	2.86	0.31	12	0.17	346.00	3185.00	1449	20230609	-31.61	960	20230103	3.23	1449	-31.61	20230609	960	3.23	20230103	1449	-31.61	20230609	960	3.23	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
40	20230921	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	996	-8	5	-0.80	24440106	24480	24.38	995	1004	994	1305	703	1004	998.37	3.52	-11644	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	466	2.88	0.31	12	0.05	346.00	3185.00	1449	20230609	-31.26	960	20230103	3.75	1449	-31.26	20230609	960	3.75	20230103	1449	-31.26	20230609	960	3.75	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
41	20230921	090208	57	100.00	KOSPI		금융업	N	N	N	N		N	1003	-1	5	-0.10	964259	969	0.97	995	1003	995	1305	703	1004	995.11	3.52	-89	1016	1009	1003	996	990	1007	994	234	301	500	720	1	1	46803136	469	2.90	0.31	12	0.00	346.00	3185.00	1449	20230609	-30.78	960	20230103	4.48	1449	-30.78	20230609	960	4.48	20230103	1449	-30.78	20230609	960	4.48	20230103	2.11	N	006200	500	234 억	1647858	N	N	14	N	N
42	20230920	160209	57	100.00	KOSPI		금융업	N	N	N	N		N	1004	-5	5	-0.50	99711050	99574	72.66	1009	1010	997	1311	707	1009	1001.38	3.52	-1570	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	470	2.90	0.32	12	0.21	346.00	3185.00	1449	20230609	-30.71	960	20230103	4.58	1449	-30.71	20230609	960	4.58	20230103	1449	-30.71	20230609	960	4.58	20230103	2.13	N	006200	500	234 억	1649105	N	N	14	N	N
43	20230920	150204	57	100.00	KOSPI		금융업	N	N	N	N		N	999	-10	5	-0.99	95335301	95204	69.47	1009	1010	997	1311	707	1009	1001.38	3.52	-1857	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.20	346.00	3185.00	1449	20230609	-31.06	960	20230103	4.06	1449	-31.06	20230609	960	4.06	20230103	1449	-31.06	20230609	960	4.06	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
44	20230920	140206	57	100.00	KOSPI		금융업	N	N	N	N		N	999	-10	5	-0.99	73354053	73200	53.41	1009	1010	998	1311	707	1009	1002.10	3.52	-2971	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.16	346.00	3185.00	1449	20230609	-31.06	960	20230103	4.06	1449	-31.06	20230609	960	4.06	20230103	1449	-31.06	20230609	960	4.06	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
45	20230920	130206	57	100.00	KOSPI		금융업	N	N	N	N		N	1001	-8	5	-0.79	53555024	53391	38.96	1009	1010	998	1311	707	1009	1003.07	3.52	-456	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.11	346.00	3185.00	1449	20230609	-30.92	960	20230103	4.27	1449	-30.92	20230609	960	4.27	20230103	1449	-30.92	20230609	960	4.27	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
46	20230920	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	1000	-9	5	-0.89	50355099	50197	36.63	1009	1010	998	1311	707	1009	1003.15	3.52	-116	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.11	346.00	3185.00	1449	20230609	-30.99	960	20230103	4.17	1449	-30.99	20230609	960	4.17	20230103	1449	-30.99	20230609	960	4.17	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
47	20230920	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	1008	-1	5	-0.10	36015086	35854	26.16	1009	1010	1000	1311	707	1009	1004.49	3.52	-1119	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	472	2.91	0.32	12	0.08	346.00	3185.00	1449	20230609	-30.43	960	20230103	5.00	1449	-30.43	20230609	960	5.00	20230103	1449	-30.43	20230609	960	5.00	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
48	20230920	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	1004	-5	5	-0.50	21328468	21205	15.47	1009	1010	1004	1311	707	1009	1005.82	3.52	-746	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	470	2.90	0.32	12	0.05	346.00	3185.00	1449	20230609	-30.71	960	20230103	4.58	1449	-30.71	20230609	960	4.58	20230103	1449	-30.71	20230609	960	4.58	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
49	20230920	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	1009	0	3	0.00	3642490	3610	2.63	1009	1009	1009	1311	707	1009	1009.00	3.52	2606	1025	1016	1009	1000	993	1021	1005	234	302	500	720	1	1	46803136	472	2.92	0.32	12	0.01	346.00	3185.00	1449	20230609	-30.37	960	20230103	5.10	1449	-30.37	20230609	960	5.10	20230103	1449	-30.37	20230609	960	5.10	20230103	2.13	N	006200	500	234 억	1649105	N	N	7	N	N
50	20230919	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	1009	-12	5	-1.18	138037017	137013	200.90	1004	1018	1002	1327	715	1021	1007.47	3.57	-23681	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	472	2.92	0.32	12	0.29	346.00	3185.00	1449	20230609	-30.37	960	20230103	5.10	1449	-30.37	20230609	960	5.10	20230103	1449	-30.37	20230609	960	5.10	20230103	2.15	N	006200	500	234 억	1672786	N	N	7	N	N
51	20230919	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	1007	-14	5	-1.37	125400837	124427	182.45	1004	1018	1004	1327	715	1021	1007.83	3.57	-23352	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	471	2.91	0.32	12	0.27	346.00	3185.00	1449	20230609	-30.50	960	20230103	4.90	1449	-30.50	20230609	960	4.90	20230103	1449	-30.50	20230609	960	4.90	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
52	20230919	140201	57	100.00	KOSPI		금융업	N	N	N	N		N	1007	-14	5	-1.37	121405018	120452	176.62	1004	1018	1004	1327	715	1021	1007.91	3.57	-19874	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	471	2.91	0.32	12	0.26	346.00	3185.00	1449	20230609	-30.50	960	20230103	4.90	1449	-30.50	20230609	960	4.90	20230103	1449	-30.50	20230609	960	4.90	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
53	20230919	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	1012	-9	5	-0.88	105545363	104678	153.49	1004	1018	1004	1327	715	1021	1008.29	3.57	-15875	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	474	2.92	0.32	12	0.22	346.00	3185.00	1449	20230609	-30.16	960	20230103	5.42	1449	-30.16	20230609	960	5.42	20230103	1449	-30.16	20230609	960	5.42	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
54	20230919	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	1006	-15	5	-1.47	101515948	100680	147.63	1004	1018	1004	1327	715	1021	1008.30	3.57	-15407	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	471	2.91	0.32	12	0.22	346.00	3185.00	1449	20230609	-30.57	960	20230103	4.79	1449	-30.57	20230609	960	4.79	20230103	1449	-30.57	20230609	960	4.79	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
55	20230919	110207	57	100.00	KOSPI		금융업	N	N	N	N		N	1009	-12	5	-1.18	79411457	78748	115.47	1004	1018	1004	1327	715	1021	1008.43	3.57	-9492	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	472	2.92	0.32	12	0.17	346.00	3185.00	1449	20230609	-30.37	960	20230103	5.10	1449	-30.37	20230609	960	5.10	20230103	1449	-30.37	20230609	960	5.10	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
56	20230919	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	1010	-11	5	-1.08	55277350	54790	80.34	1004	1018	1004	1327	715	1021	1008.89	3.57	-3455	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	473	2.92	0.32	12	0.12	346.00	3185.00	1449	20230609	-30.30	960	20230103	5.21	1449	-30.30	20230609	960	5.21	20230103	1449	-30.30	20230609	960	5.21	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
57	20230919	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	1014	-7	5	-0.69	22614414	22523	33.03	1004	1018	1004	1327	715	1021	1004.06	3.57	-2024	1040	1030	1021	1011	1002	1026	1007	234	306	500	730	1	1	46803136	475	2.93	0.32	12	0.05	346.00	3185.00	1449	20230609	-30.02	960	20230103	5.62	1449	-30.02	20230609	960	5.62	20230103	1449	-30.02	20230609	960	5.62	20230103	2.15	N	006200	500	234 억	1672786	N	N	10	N	N
58	20230918	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	1021	-10	5	-0.97	69461974	68178	124.88	1031	1031	1012	1340	722	1031	1018.83	3.62	-17396	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	478	2.95	0.32	12	0.15	346.00	3185.00	1449	20230609	-29.54	960	20230103	6.35	1449	-29.54	20230609	960	6.35	20230103	1449	-29.54	20230609	960	6.35	20230103	2.18	N	006200	500	234 억	1692897	N	N	10	N	N
59	20230918	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	1019	-12	5	-1.16	65726759	64517	118.17	1031	1031	1012	1340	722	1031	1018.75	3.62	-17067	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	477	2.95	0.32	12	0.14	346.00	3185.00	1449	20230609	-29.68	960	20230103	6.15	1449	-29.68	20230609	960	6.15	20230103	1449	-29.68	20230609	960	6.15	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
60	20230918	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	1023	-8	5	-0.78	53454861	52480	96.12	1031	1031	1012	1340	722	1031	1018.58	3.62	-15611	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	479	2.96	0.32	12	0.11	346.00	3185.00	1449	20230609	-29.40	960	20230103	6.56	1449	-29.40	20230609	960	6.56	20230103	1449	-29.40	20230609	960	6.56	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
61	20230918	130207	57	100.00	KOSPI		금융업	N	N	N	N		N	1024	-7	5	-0.68	51939377	50998	93.41	1031	1031	1012	1340	722	1031	1018.46	3.62	-14540	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	479	2.96	0.32	12	0.11	346.00	3185.00	1449	20230609	-29.33	960	20230103	6.67	1449	-29.33	20230609	960	6.67	20230103	1449	-29.33	20230609	960	6.67	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
62	20230918	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	1017	-14	5	-1.36	51181960	50256	92.05	1031	1031	1012	1340	722	1031	1018.42	3.62	-14534	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	476	2.94	0.32	12	0.11	346.00	3185.00	1449	20230609	-29.81	960	20230103	5.94	1449	-29.81	20230609	960	5.94	20230103	1449	-29.81	20230609	960	5.94	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
63	20230918	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	1015	-16	5	-1.55	39629372	38932	71.31	1031	1031	1012	1340	722	1031	1017.91	3.62	-10364	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	475	2.93	0.32	12	0.08	346.00	3185.00	1449	20230609	-29.95	960	20230103	5.73	1449	-29.95	20230609	960	5.73	20230103	1449	-29.95	20230609	960	5.73	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
64	20230918	100202	57	100.00	KOSPI		금융업	N	N	N	N		N	1020	-11	5	-1.07	30166763	29624	54.26	1031	1031	1012	1340	722	1031	1018.32	3.62	-9352	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	477	2.95	0.32	12	0.06	346.00	3185.00	1449	20230609	-29.61	960	20230103	6.25	1449	-29.61	20230609	960	6.25	20230103	1449	-29.61	20230609	960	6.25	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
65	20230918	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	1021	-10	5	-0.97	6774562	6608	12.10	1031	1031	1021	1340	722	1031	1025.21	3.62	-4242	1058	1044	1034	1020	1010	1039	1015	234	309	500	740	1	1	46803136	478	2.95	0.32	12	0.01	346.00	3185.00	1449	20230609	-29.54	960	20230103	6.35	1449	-29.54	20230609	960	6.35	20230103	1449	-29.54	20230609	960	6.35	20230103	2.18	N	006200	500	234 억	1692897	N	N	17	N	N
66	20230915	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	1031	4	2	0.39	55228823	53515	49.19	1048	1048	1024	1335	719	1027	1032.03	3.66	-19096	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	483	2.98	0.32	12	0.11	346.00	3185.00	1449	20230609	-28.85	960	20230103	7.40	1449	-28.85	20230609	960	7.40	20230103	1449	-28.85	20230609	960	7.40	20230103	2.24	N	006200	500	234 억	1714816	N	N	17	N	N
67	20230915	150204	57	100.00	KOSPI		금융업	N	N	N	N		N	1027	0	3	0.00	50370736	48792	44.84	1048	1048	1024	1335	719	1027	1032.36	3.66	-16743	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	481	2.97	0.32	12	0.10	346.00	3185.00	1449	20230609	-29.12	960	20230103	6.98	1449	-29.12	20230609	960	6.98	20230103	1449	-29.12	20230609	960	6.98	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
68	20230915	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	1027	0	3	0.00	42091596	40724	37.43	1048	1048	1027	1335	719	1027	1033.58	3.66	-12693	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	481	2.97	0.32	12	0.09	346.00	3185.00	1449	20230609	-29.12	960	20230103	6.98	1449	-29.12	20230609	960	6.98	20230103	1449	-29.12	20230609	960	6.98	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
69	20230915	130200	57	100.00	KOSPI		금융업	N	N	N	N		N	1031	4	2	0.39	34194047	33051	30.38	1048	1048	1027	1335	719	1027	1034.58	3.66	-8138	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	483	2.98	0.32	12	0.07	346.00	3185.00	1449	20230609	-28.85	960	20230103	7.40	1449	-28.85	20230609	960	7.40	20230103	1449	-28.85	20230609	960	7.40	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
70	20230915	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	1027	0	3	0.00	32819942	31715	29.15	1048	1048	1027	1335	719	1027	1034.84	3.66	-7567	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	481	2.97	0.32	12	0.07	346.00	3185.00	1449	20230609	-29.12	960	20230103	6.98	1449	-29.12	20230609	960	6.98	20230103	1449	-29.12	20230609	960	6.98	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
71	20230915	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	1034	7	2	0.68	29872880	28848	26.51	1048	1048	1027	1335	719	1027	1035.53	3.66	-7598	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	484	2.99	0.32	12	0.06	346.00	3185.00	1449	20230609	-28.64	960	20230103	7.71	1449	-28.64	20230609	960	7.71	20230103	1449	-28.64	20230609	960	7.71	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
72	20230915	100207	57	100.00	KOSPI		금융업	N	N	N	N		N	1039	12	2	1.17	18413921	17718	16.28	1048	1048	1027	1335	719	1027	1039.28	3.66	-6938	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	486	3.00	0.33	12	0.04	346.00	3185.00	1449	20230609	-28.30	960	20230103	8.23	1449	-28.30	20230609	960	8.23	20230103	1449	-28.30	20230609	960	8.23	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
73	20230915	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	1047	20	2	1.95	1426404	1364	1.25	1048	1048	1027	1335	719	1027	1045.75	3.66	-154	1050	1038	1023	1011	996	1044	1017	234	308	500	730	1	1	46803136	490	3.03	0.33	12	0.00	346.00	3185.00	1449	20230609	-27.74	960	20230103	9.06	1449	-27.74	20230609	960	9.06	20230103	1449	-27.74	20230609	960	9.06	20230103	2.24	N	006200	500	234 억	1714816	N	N	117	N	N
74	20230914	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	1027	14	2	1.38	106761903	104500	76.92	1013	1035	1008	1316	710	1013	1021.55	3.68	-12594	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	481	2.97	0.32	12	0.22	346.00	3185.00	1449	20230609	-29.12	960	20230103	6.98	1449	-29.12	20230609	960	6.98	20230103	1449	-29.12	20230609	960	6.98	20230103	2.24	N	006200	500	234 억	1721999	N	N	117	N	N
75	20230914	150201	57	100.00	KOSPI		금융업	N	N	N	N		N	1028	15	2	1.48	94071553	92145	67.83	1013	1035	1008	1316	710	1013	1020.91	3.68	-12923	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	481	2.97	0.32	12	0.20	346.00	3185.00	1449	20230609	-29.05	960	20230103	7.08	1449	-29.05	20230609	960	7.08	20230103	1449	-29.05	20230609	960	7.08	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
76	20230914	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	1026	13	2	1.28	80862210	79313	58.38	1013	1035	1008	1316	710	1013	1019.53	3.68	-8263	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	480	2.97	0.32	12	0.17	346.00	3185.00	1449	20230609	-29.19	960	20230103	6.88	1449	-29.19	20230609	960	6.88	20230103	1449	-29.19	20230609	960	6.88	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
77	20230914	130159	57	100.00	KOSPI		금융업	N	N	N	N		N	1025	12	2	1.18	77386077	75924	55.89	1013	1035	1008	1316	710	1013	1019.26	3.68	-8263	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	480	2.96	0.32	12	0.16	346.00	3185.00	1449	20230609	-29.26	960	20230103	6.77	1449	-29.26	20230609	960	6.77	20230103	1449	-29.26	20230609	960	6.77	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
78	20230914	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	1021	8	2	0.79	75571934	74153	54.58	1013	1035	1008	1316	710	1013	1019.14	3.68	-8015	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	478	2.95	0.32	12	0.16	346.00	3185.00	1449	20230609	-29.54	960	20230103	6.35	1449	-29.54	20230609	960	6.35	20230103	1449	-29.54	20230609	960	6.35	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
79	20230914	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	1026	13	2	1.28	54227105	53305	39.24	1013	1035	1008	1316	710	1013	1017.30	3.68	-9268	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	480	2.97	0.32	12	0.11	346.00	3185.00	1449	20230609	-29.19	960	20230103	6.88	1449	-29.19	20230609	960	6.88	20230103	1449	-29.19	20230609	960	6.88	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
80	20230914	100158	57	100.00	KOSPI		금융업	N	N	N	N		N	1023	10	2	0.99	46072031	45334	33.37	1013	1035	1008	1316	710	1013	1016.28	3.68	-7914	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	479	2.96	0.32	12	0.10	346.00	3185.00	1449	20230609	-29.40	960	20230103	6.56	1449	-29.40	20230609	960	6.56	20230103	1449	-29.40	20230609	960	6.56	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
81	20230914	090201	57	100.00	KOSPI		금융업	N	N	N	N		N	1008	-5	5	-0.49	5560984	5503	4.05	1013	1013	1008	1316	710	1013	1010.54	3.68	-4515	1040	1026	1011	997	982	1033	1004	234	303	500	720	1	1	46803136	472	2.91	0.32	12	0.01	346.00	3185.00	1449	20230609	-30.43	960	20230103	5.00	1449	-30.43	20230609	960	5.00	20230103	1449	-30.43	20230609	960	5.00	20230103	2.24	N	006200	500	234 억	1721999	N	N	4	N	N
82	20230913	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	1013	4	2	0.40	136415045	135849	52.71	1002	1025	996	1311	707	1009	1004.17	3.76	-38304	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	474	2.93	0.32	12	0.29	346.00	3185.00	1449	20230609	-30.09	960	20230103	5.52	1449	-30.09	20230609	960	5.52	20230103	1449	-30.09	20230609	960	5.52	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
83	20230913	150200	57	100.00	KOSPI		금융업	N	N	N	N		N	999	-10	5	-0.99	124625499	124130	48.16	1002	1025	996	1311	707	1009	1003.99	3.76	-33935	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.27	346.00	3185.00	1449	20230609	-31.06	960	20230103	4.06	1449	-31.06	20230609	960	4.06	20230103	1449	-31.06	20230609	960	4.06	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
84	20230913	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	1000	-9	5	-0.89	105641563	105125	40.79	1002	1025	996	1311	707	1009	1004.91	3.76	-29568	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.22	346.00	3185.00	1449	20230609	-30.99	960	20230103	4.17	1449	-30.99	20230609	960	4.17	20230103	1449	-30.99	20230609	960	4.17	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
85	20230913	130158	57	100.00	KOSPI		금융업	N	N	N	N		N	1002	-7	5	-0.69	74053066	73562	28.54	1002	1025	996	1311	707	1009	1006.68	3.76	-20941	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	469	2.90	0.31	12	0.16	346.00	3185.00	1449	20230609	-30.85	960	20230103	4.38	1449	-30.85	20230609	960	4.38	20230103	1449	-30.85	20230609	960	4.38	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
86	20230913	120203	57	100.00	KOSPI		금융업	N	N	N	N		N	1003	-6	5	-0.59	60737727	60283	23.39	1002	1025	996	1311	707	1009	1007.54	3.76	-19123	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	469	2.90	0.31	12	0.13	346.00	3185.00	1449	20230609	-30.78	960	20230103	4.48	1449	-30.78	20230609	960	4.48	20230103	1449	-30.78	20230609	960	4.48	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
87	20230913	110201	57	100.00	KOSPI		금융업	N	N	N	N		N	1002	-7	5	-0.69	56178409	55738	21.63	1002	1025	996	1311	707	1009	1007.90	3.76	-16435	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	469	2.90	0.31	12	0.12	346.00	3185.00	1449	20230609	-30.85	960	20230103	4.38	1449	-30.85	20230609	960	4.38	20230103	1449	-30.85	20230609	960	4.38	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
88	20230913	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	1012	3	2	0.30	23269546	23113	8.97	1002	1025	996	1311	707	1009	1006.77	3.76	-6347	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	474	2.92	0.32	12	0.05	346.00	3185.00	1449	20230609	-30.16	960	20230103	5.42	1449	-30.16	20230609	960	5.42	20230103	1449	-30.16	20230609	960	5.42	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
89	20230913	090159	57	100.00	KOSPI		금융업	N	N	N	N		N	1001	-8	5	-0.79	8030565	8026	3.11	1002	1003	998	1311	707	1009	1000.57	3.76	-4733	1090	1049	1029	988	968	1039	978	234	302	500	720	1	1	46803136	468	2.89	0.31	12	0.02	346.00	3185.00	1449	20230609	-30.92	960	20230103	4.27	1449	-30.92	20230609	960	4.27	20230103	1449	-30.92	20230609	960	4.27	20230103	2.36	N	006200	500	234 억	1760304	N	N	4	N	N
90	20230912	160159	57	100.00	KOSPI		금융업	N	N	N	N		N	1009	-9	5	-0.88	266629607	257605	176.18	1018	1070	1009	1323	713	1018	1035.03	3.87	-43745	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	472	2.92	0.32	12	0.55	346.00	3185.00	1449	20230609	-30.37	960	20230103	5.10	1449	-30.37	20230609	960	5.10	20230103	1449	-30.37	20230609	960	5.10	20230103	2.40	N	006200	500	234 억	1810970	N	N	4	N	N
91	20230912	150201	57	100.00	KOSPI		금융업	N	N	N	N		N	1012	-6	5	-0.59	246953340	238137	162.87	1018	1070	1011	1323	713	1018	1037.02	3.87	-38569	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	474	2.92	0.32	12	0.51	346.00	3185.00	1449	20230609	-30.16	960	20230103	5.42	1449	-30.16	20230609	960	5.42	20230103	1449	-30.16	20230609	960	5.42	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
92	20230912	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	1016	-2	5	-0.20	235953657	227268	155.44	1018	1070	1012	1323	713	1018	1038.22	3.87	-31834	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	476	2.94	0.32	12	0.49	346.00	3185.00	1449	20230609	-29.88	960	20230103	5.83	1449	-29.88	20230609	960	5.83	20230103	1449	-29.88	20230609	960	5.83	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
93	20230912	130200	57	100.00	KOSPI		금융업	N	N	N	N		N	1024	6	2	0.59	229480503	220901	151.08	1018	1070	1016	1323	713	1018	1038.84	3.87	-25471	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	479	2.96	0.32	12	0.47	346.00	3185.00	1449	20230609	-29.33	960	20230103	6.67	1449	-29.33	20230609	960	6.67	20230103	1449	-29.33	20230609	960	6.67	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
94	20230912	120156	57	100.00	KOSPI		금융업	N	N	N	N		N	1022	4	2	0.39	212185295	203976	139.51	1018	1070	1016	1323	713	1018	1040.25	3.87	-17347	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	478	2.95	0.32	12	0.44	346.00	3185.00	1449	20230609	-29.47	960	20230103	6.46	1449	-29.47	20230609	960	6.46	20230103	1449	-29.47	20230609	960	6.46	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
95	20230912	110159	57	100.00	KOSPI		금융업	N	N	N	N		N	1030	12	2	1.18	206747349	198667	135.87	1018	1070	1016	1323	713	1018	1040.67	3.87	-16734	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	482	2.98	0.32	12	0.42	346.00	3185.00	1449	20230609	-28.92	960	20230103	7.29	1449	-28.92	20230609	960	7.29	20230103	1449	-28.92	20230609	960	7.29	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
96	20230912	100158	57	100.00	KOSPI		금융업	N	N	N	N		N	1021	3	2	0.29	101916776	97943	66.99	1018	1070	1016	1323	713	1018	1040.57	3.87	-7016	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	478	2.95	0.32	12	0.21	346.00	3185.00	1449	20230609	-29.54	960	20230103	6.35	1449	-29.54	20230609	960	6.35	20230103	1449	-29.54	20230609	960	6.35	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
97	20230912	090201	57	100.00	KOSPI		금융업	N	N	N	N		N	1028	10	2	0.98	14000639	13735	9.39	1018	1044	1016	1323	713	1018	1019.34	3.87	-1101	1068	1042	1001	975	934	1022	955	234	305	500	730	1	1	46803136	481	2.97	0.32	12	0.03	346.00	3185.00	1449	20230609	-29.05	960	20230103	7.08	1449	-29.05	20230609	960	7.08	20230103	1449	-29.05	20230609	960	7.08	20230103	2.40	N	006200	500	234 억	1810970	N	N	9	N	N
98	20230911	160157	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1018	-3	5	-0.29	146669195	145920	159.20	1027	1027	960	1327	715	1021	1005.13	3.84	10126	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	476	2.94	0.32	12	0.31	346.00	3185.00	1449	20230609	-29.74	960	20230911	6.04	1449	-29.74	20230609	960	6.04	20230911	1449	-29.74	20230609	960	6.04	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
99	20230911	150159	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1015	-6	5	-0.59	129689035	129093	140.85	1027	1027	960	1327	715	1021	1004.62	3.84	4651	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	475	2.93	0.32	12	0.28	346.00	3185.00	1449	20230609	-29.95	960	20230911	5.73	1449	-29.95	20230609	960	5.73	20230911	1449	-29.95	20230609	960	5.73	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
100	20230911	140200	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1018	-3	5	-0.29	107036257	106691	116.40	1027	1027	960	1327	715	1021	1003.24	3.84	14327	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	476	2.94	0.32	12	0.23	346.00	3185.00	1449	20230609	-29.74	960	20230911	6.04	1449	-29.74	20230609	960	6.04	20230911	1449	-29.74	20230609	960	6.04	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
101	20230911	130201	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1016	-5	5	-0.49	104993094	104680	114.21	1027	1027	960	1327	715	1021	1002.99	3.84	13904	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	476	2.94	0.32	12	0.22	346.00	3185.00	1449	20230609	-29.88	960	20230911	5.83	1449	-29.88	20230609	960	5.83	20230911	1449	-29.88	20230609	960	5.83	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
102	20230911	120202	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1019	-2	5	-0.20	101384106	101133	110.34	1027	1027	960	1327	715	1021	1002.48	3.84	14762	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	477	2.95	0.32	12	0.22	346.00	3185.00	1449	20230609	-29.68	960	20230911	6.15	1449	-29.68	20230609	960	6.15	20230911	1449	-29.68	20230609	960	6.15	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
103	20230911	110158	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1020	-1	5	-0.10	89930200	89861	98.04	1027	1027	960	1327	715	1021	1000.77	3.84	10382	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	477	2.95	0.32	12	0.19	346.00	3185.00	1449	20230609	-29.61	960	20230911	6.25	1449	-29.61	20230609	960	6.25	20230911	1449	-29.61	20230609	960	6.25	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
104	20230911	100156	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1016	-5	5	-0.49	84606143	84625	92.33	1027	1027	960	1327	715	1021	999.78	3.84	9545	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	476	2.94	0.32	12	0.18	346.00	3185.00	1449	20230609	-29.88	960	20230911	5.83	1449	-29.88	20230609	960	5.83	20230911	1449	-29.88	20230609	960	5.83	20230911	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
105	20230911	090156	57	100.00	KOSPI		금융업	N	N	N	N		N	1026	5	2	0.49	411727	401	0.44	1027	1027	1026	1327	715	1021	1026.75	3.84	-141	1033	1027	1018	1012	1003	1030	1015	234	306	500	730	1	1	46803136	480	2.97	0.32	12	0.00	346.00	3185.00	1449	20230609	-29.19	960	20230103	6.88	1449	-29.19	20230609	960	6.88	20230103	1449	-29.19	20230609	960	6.88	20230103	2.43	N	006200	500	234 억	1797217	N	N	9	N	N
106	20230908	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1021	2	2	0.20	93044070	91640	62.14	1010	1024	1009	1324	714	1019	1015.32	3.85	-9630	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	478	2.95	0.32	12	0.20	346.00	3185.00	1449	20230609	-29.54	960	20230103	6.35	1449	-29.54	20230609	960	6.35	20230103	1449	-29.54	20230609	960	6.35	20230103	2.45	N	006200	500	234 억	1802302	N	N	9	N	N
107	20230908	150159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1015	-4	5	-0.39	84986954	83728	56.78	1010	1024	1009	1324	714	1019	1015.04	3.85	-10841	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	475	2.93	0.32	12	0.18	346.00	3185.00	1449	20230609	-29.95	960	20230103	5.73	1449	-29.95	20230609	960	5.73	20230103	1449	-29.95	20230609	960	5.73	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
108	20230908	140159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1020	1	2	0.10	71598561	70568	47.85	1010	1024	1009	1324	714	1019	1014.60	3.85	-8900	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	477	2.95	0.32	12	0.15	346.00	3185.00	1449	20230609	-29.61	960	20230103	6.25	1449	-29.61	20230609	960	6.25	20230103	1449	-29.61	20230609	960	6.25	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
109	20230908	130201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1020	1	2	0.10	65530973	64602	43.81	1010	1024	1009	1324	714	1019	1014.38	3.85	-7051	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	477	2.95	0.32	12	0.14	346.00	3185.00	1449	20230609	-29.61	960	20230103	6.25	1449	-29.61	20230609	960	6.25	20230103	1449	-29.61	20230609	960	6.25	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
110	20230908	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	3	2	0.29	63072692	62191	42.17	1010	1024	1009	1324	714	1019	1014.18	3.85	-6649	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	478	2.95	0.32	12	0.13	346.00	3185.00	1449	20230609	-29.47	960	20230103	6.46	1449	-29.47	20230609	960	6.46	20230103	1449	-29.47	20230609	960	6.46	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
111	20230908	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1018	-1	5	-0.10	32142577	31697	21.49	1010	1024	1010	1324	714	1019	1014.06	3.85	-6927	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	476	2.94	0.32	12	0.07	346.00	3185.00	1449	20230609	-29.74	960	20230103	6.04	1449	-29.74	20230609	960	6.04	20230103	1449	-29.74	20230609	960	6.04	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
112	20230908	100159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1012	-7	5	-0.69	20070547	19771	13.41	1010	1024	1010	1324	714	1019	1015.15	3.85	-3362	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	474	2.92	0.32	12	0.04	346.00	3185.00	1449	20230609	-30.16	960	20230103	5.42	1449	-30.16	20230609	960	5.42	20230103	1449	-30.16	20230609	960	5.42	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
113	20230908	090202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1013	-6	5	-0.59	540752	535	0.36	1010	1013	1010	1324	714	1019	1010.75	3.85	82	1047	1033	1021	1007	995	1027	1001	234	305	500	730	1	1	46803136	474	2.93	0.32	12	0.00	346.00	3185.00	1449	20230609	-30.09	960	20230103	5.52	1449	-30.09	20230609	960	5.52	20230103	1449	-30.09	20230609	960	5.52	20230103	2.45	N	006200	500	234 억	1802302	N	N	14	N	N
114	20230907	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1019	-14	5	-1.36	148670377	145742	125.36	1033	1035	1009	1342	724	1033	1020.09	3.95	-37321	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	477	2.95	0.32	12	0.31	346.00	3185.00	1449	20230609	-29.68	960	20230103	6.15	1449	-29.68	20230609	960	6.15	20230103	1449	-29.68	20230609	960	6.15	20230103	2.47	N	006200	500	234 억	1846637	N	N	14	N	N
115	20230907	150157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1012	-21	5	-2.03	135227705	132541	114.01	1033	1035	1009	1342	724	1033	1020.27	3.95	-36393	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	474	2.92	0.32	12	0.28	346.00	3185.00	1449	20230609	-30.16	960	20230103	5.42	1449	-30.16	20230609	960	5.42	20230103	1449	-30.16	20230609	960	5.42	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
116	20230907	140157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1015	-18	5	-1.74	111183034	108803	93.59	1033	1035	1015	1342	724	1033	1021.87	3.95	-32548	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	475	2.93	0.32	12	0.23	346.00	3185.00	1449	20230609	-29.95	960	20230103	5.73	1449	-29.95	20230609	960	5.73	20230103	1449	-29.95	20230609	960	5.73	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
117	20230907	130159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1018	-15	5	-1.45	87417366	85443	73.50	1033	1035	1017	1342	724	1033	1023.11	3.95	-24023	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	476	2.94	0.32	12	0.18	346.00	3185.00	1449	20230609	-29.74	960	20230103	6.04	1449	-29.74	20230609	960	6.04	20230103	1449	-29.74	20230609	960	6.04	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
118	20230907	120200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1018	-15	5	-1.45	76015389	74258	63.87	1033	1035	1017	1342	724	1033	1023.67	3.95	-27821	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	476	2.94	0.32	12	0.16	346.00	3185.00	1449	20230609	-29.74	960	20230103	6.04	1449	-29.74	20230609	960	6.04	20230103	1449	-29.74	20230609	960	6.04	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
119	20230907	110159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1018	-15	5	-1.45	70110810	68460	58.89	1033	1035	1018	1342	724	1033	1024.11	3.95	-26482	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	476	2.94	0.32	12	0.15	346.00	3185.00	1449	20230609	-29.74	960	20230103	6.04	1449	-29.74	20230609	960	6.04	20230103	1449	-29.74	20230609	960	6.04	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
120	20230907	100158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1022	-11	5	-1.06	34105673	33215	28.57	1033	1035	1021	1342	724	1033	1026.82	3.95	-6287	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	478	2.95	0.32	12	0.07	346.00	3185.00	1449	20230609	-29.47	960	20230103	6.46	1449	-29.47	20230609	960	6.46	20230103	1449	-29.47	20230609	960	6.46	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
121	20230907	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1033	0	3	0.00	1345999	1303	1.12	1033	1033	1033	1342	724	1033	1033.00	3.95	-87	1067	1049	1037	1019	1007	1044	1014	234	309	500	740	1	1	46803136	483	2.99	0.32	12	0.00	346.00	3185.00	1449	20230609	-28.71	960	20230103	7.60	1449	-28.71	20230609	960	7.60	20230103	1449	-28.71	20230609	960	7.60	20230103	2.47	N	006200	500	234 억	1846637	N	N	20	N	N
122	20230906	160157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1033	-22	5	-2.09	119659026	115255	104.52	1055	1055	1025	1371	739	1055	1038.21	4.03	-35118	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	483	2.99	0.32	12	0.25	346.00	3185.00	1449	20230609	-28.71	960	20230103	7.60	1449	-28.71	20230609	960	7.60	20230103	1449	-28.71	20230609	960	7.60	20230103	2.50	N	006200	500	234 억	1884175	N	N	20	N	N
123	20230906	150157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1032	-23	5	-2.18	115427997	111164	100.81	1055	1055	1025	1371	739	1055	1038.36	4.03	-34592	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	483	2.98	0.32	12	0.24	346.00	3185.00	1449	20230609	-28.78	960	20230103	7.50	1449	-28.78	20230609	960	7.50	20230103	1449	-28.78	20230609	960	7.50	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
124	20230906	140158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1029	-26	5	-2.46	97944531	94214	85.44	1055	1055	1025	1371	739	1055	1039.60	4.03	-31888	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	482	2.97	0.32	12	0.20	346.00	3185.00	1449	20230609	-28.99	960	20230103	7.19	1449	-28.99	20230609	960	7.19	20230103	1449	-28.99	20230609	960	7.19	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
125	20230906	130159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1040	-15	5	-1.42	60777488	58210	52.79	1055	1055	1037	1371	739	1055	1044.11	4.03	-25242	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	487	3.01	0.33	12	0.12	346.00	3185.00	1449	20230609	-28.23	960	20230103	8.33	1449	-28.23	20230609	960	8.33	20230103	1449	-28.23	20230609	960	8.33	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
126	20230906	120201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1042	-13	5	-1.23	49576572	47433	43.01	1055	1055	1038	1371	739	1055	1045.19	4.03	-14916	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	488	3.01	0.33	12	0.10	346.00	3185.00	1449	20230609	-28.09	960	20230103	8.54	1449	-28.09	20230609	960	8.54	20230103	1449	-28.09	20230609	960	8.54	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
127	20230906	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1046	-9	5	-0.85	32820063	31348	28.43	1055	1055	1042	1371	739	1055	1046.96	4.03	-10114	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	490	3.02	0.33	12	0.07	346.00	3185.00	1449	20230609	-27.81	960	20230103	8.96	1449	-27.81	20230609	960	8.96	20230103	1449	-27.81	20230609	960	8.96	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
128	20230906	100156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1048	-7	5	-0.66	17060305	16272	14.76	1055	1055	1042	1371	739	1055	1048.45	4.03	-3825	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	490	3.03	0.33	12	0.03	346.00	3185.00	1449	20230609	-27.67	960	20230103	9.17	1449	-27.67	20230609	960	9.17	20230103	1449	-27.67	20230609	960	9.17	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
129	20230906	090157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	0	3	0.00	1270220	1204	1.09	1055	1055	1055	1371	739	1055	1055.00	4.03	-1190	1068	1061	1054	1047	1040	1065	1051	234	316	500	750	1	1	46803136	494	3.05	0.33	12	0.00	346.00	3185.00	1449	20230609	-27.19	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1449	-27.19	20230609	960	9.90	20230103	2.50	N	006200	500	234 억	1884175	N	N	31	N	N
130	20230905	160155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	-1	5	-0.09	112546668	106986	95.95	1047	1061	1047	1372	740	1056	1051.98	4.02	3530	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	494	3.05	0.33	12	0.23	346.00	3185.00	1449	20230609	-27.19	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1449	-27.19	20230609	960	9.90	20230103	2.51	N	006200	500	234 억	1880645	N	N	31	N	N
131	20230905	150159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	-1	5	-0.09	104394938	99247	89.01	1047	1061	1047	1372	740	1056	1051.87	4.02	2759	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	494	3.05	0.33	12	0.21	346.00	3185.00	1449	20230609	-27.19	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1449	-27.19	20230609	960	9.90	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
132	20230905	140159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1059	3	2	0.28	89937034	85532	76.71	1047	1061	1047	1372	740	1056	1051.50	4.02	1982	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	496	3.06	0.33	12	0.18	346.00	3185.00	1449	20230609	-26.92	960	20230103	10.31	1449	-26.92	20230609	960	10.31	20230103	1449	-26.92	20230609	960	10.31	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
133	20230905	130151	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	4	2	0.38	86091793	81889	73.44	1047	1061	1047	1372	740	1056	1051.32	4.02	2669	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	496	3.06	0.33	12	0.17	346.00	3185.00	1449	20230609	-26.85	960	20230103	10.42	1449	-26.85	20230609	960	10.42	20230103	1449	-26.85	20230609	960	10.42	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
134	20230905	120157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1060	4	2	0.38	82445206	78437	70.35	1047	1061	1047	1372	740	1056	1051.10	4.02	2818	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	496	3.06	0.33	12	0.17	346.00	3185.00	1449	20230609	-26.85	960	20230103	10.42	1449	-26.85	20230609	960	10.42	20230103	1449	-26.85	20230609	960	10.42	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
135	20230905	110157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1047	-9	5	-0.85	51471338	48955	43.91	1047	1061	1047	1372	740	1056	1051.40	4.02	-868	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	490	3.03	0.33	12	0.10	346.00	3185.00	1449	20230609	-27.74	960	20230103	9.06	1449	-27.74	20230609	960	9.06	20230103	1449	-27.74	20230609	960	9.06	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
136	20230905	100156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	-1	5	-0.09	30836826	29300	26.28	1047	1061	1047	1372	740	1056	1052.45	4.02	-1385	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	494	3.05	0.33	12	0.06	346.00	3185.00	1449	20230609	-27.19	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1449	-27.19	20230609	960	9.90	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
137	20230905	090155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1053	-3	5	-0.28	12112242	11564	10.37	1047	1053	1047	1372	740	1056	1047.41	4.02	-343	1083	1069	1059	1045	1035	1064	1040	234	316	500	760	1	1	46803136	493	3.04	0.33	12	0.02	346.00	3185.00	1449	20230609	-27.33	960	20230103	9.69	1449	-27.33	20230609	960	9.69	20230103	1449	-27.33	20230609	960	9.69	20230103	2.51	N	006200	500	234 억	1880645	N	N	93	N	N
138	20230904	160155	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1056	-14	5	-1.31	117963884	111432	114.57	1070	1073	1049	1391	749	1070	1058.62	4.06	-14957	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	494	3.05	0.33	12	0.24	346.00	3185.00	1449	20230609	-27.12	960	20230103	10.00	1449	-27.12	20230609	960	10.00	20230103	1449	-27.12	20230609	960	10.00	20230103	2.52	N	006200	500	234 억	1899176	N	N	93	N	N
139	20230904	150153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1055	-15	5	-1.40	109828823	103730	106.65	1070	1073	1049	1391	749	1070	1058.80	4.06	-11428	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	494	3.05	0.33	12	0.22	346.00	3185.00	1449	20230609	-27.19	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1449	-27.19	20230609	960	9.90	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
140	20230904	140154	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1061	-9	5	-0.84	58171022	54711	56.25	1070	1073	1058	1391	749	1070	1063.24	4.06	-19153	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	497	3.07	0.33	12	0.12	346.00	3185.00	1449	20230609	-26.78	960	20230103	10.52	1449	-26.78	20230609	960	10.52	20230103	1449	-26.78	20230609	960	10.52	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
141	20230904	130157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1064	-6	5	-0.56	53977744	50751	52.18	1070	1073	1058	1391	749	1070	1063.58	4.06	-17350	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	498	3.08	0.33	12	0.11	346.00	3185.00	1449	20230609	-26.57	960	20230103	10.83	1449	-26.57	20230609	960	10.83	20230103	1449	-26.57	20230609	960	10.83	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
142	20230904	120153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1062	-8	5	-0.75	42972160	40370	41.51	1070	1073	1061	1391	749	1070	1064.46	4.06	-16392	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	497	3.07	0.33	12	0.09	346.00	3185.00	1449	20230609	-26.71	960	20230103	10.62	1449	-26.71	20230609	960	10.62	20230103	1449	-26.71	20230609	960	10.62	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
143	20230904	110152	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1063	-7	5	-0.65	24536445	23015	23.66	1070	1073	1062	1391	749	1070	1066.11	4.06	-13782	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	498	3.07	0.33	12	0.05	346.00	3185.00	1449	20230609	-26.64	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1449	-26.64	20230609	960	10.73	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
144	20230904	100150	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1064	-6	5	-0.56	16299091	15268	15.70	1070	1073	1064	1391	749	1070	1067.53	4.06	-8582	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	498	3.08	0.33	12	0.03	346.00	3185.00	1449	20230609	-26.57	960	20230103	10.83	1449	-26.57	20230609	960	10.83	20230103	1449	-26.57	20230609	960	10.83	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
145	20230904	090153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1070	0	3	0.00	295319	276	0.28	1070	1070	1069	1391	749	1070	1070.00	4.06	-25	1091	1080	1071	1060	1051	1086	1066	234	321	500	770	1	1	46803136	501	3.09	0.34	12	0.00	346.00	3185.00	1449	20230609	-26.16	960	20230103	11.46	1449	-26.16	20230609	960	11.46	20230103	1449	-26.16	20230609	960	11.46	20230103	2.52	N	006200	500	234 억	1899176	N	N	8	N	N
146	20230901	160153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1070	-1	5	-0.09	103148270	96314	52.03	1062	1082	1062	1392	750	1071	1070.96	4.04	9207	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	501	3.09	0.34	12	0.21	346.00	3185.00	1449	20230609	-26.16	960	20230103	11.46	1449	-26.16	20230609	960	11.46	20230103	1449	-26.16	20230609	960	11.46	20230103	2.44	N	006200	500	234 억	1889536	N	N	8	N	N
147	20230901	150154	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1066	-5	5	-0.47	93802254	87545	47.29	1062	1082	1062	1392	750	1071	1071.47	4.04	4279	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	499	3.08	0.33	12	0.19	346.00	3185.00	1449	20230609	-26.43	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1449	-26.43	20230609	960	11.04	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
148	20230901	140153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1074	3	2	0.28	73990606	69018	37.28	1062	1082	1062	1392	750	1071	1072.05	4.04	-2385	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	503	3.10	0.34	12	0.15	346.00	3185.00	1449	20230609	-25.88	960	20230103	11.88	1449	-25.88	20230609	960	11.88	20230103	1449	-25.88	20230609	960	11.88	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
149	20230901	130153	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1073	2	2	0.19	68915836	64281	34.72	1062	1082	1062	1392	750	1071	1072.10	4.04	-3576	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	502	3.10	0.34	12	0.14	346.00	3185.00	1449	20230609	-25.95	960	20230103	11.77	1449	-25.95	20230609	960	11.77	20230103	1449	-25.95	20230609	960	11.77	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
150	20230901	120152	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1065	-6	5	-0.56	60145772	56079	30.29	1062	1082	1062	1392	750	1071	1072.52	4.04	-4955	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	498	3.08	0.33	12	0.12	346.00	3185.00	1449	20230609	-26.50	960	20230103	10.94	1449	-26.50	20230609	960	10.94	20230103	1449	-26.50	20230609	960	10.94	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
151	20230901	110152	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1076	5	2	0.47	46351504	43174	23.32	1062	1082	1062	1392	750	1071	1073.60	4.04	-5361	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	504	3.11	0.34	12	0.09	346.00	3185.00	1449	20230609	-25.74	960	20230103	12.08	1449	-25.74	20230609	960	12.08	20230103	1449	-25.74	20230609	960	12.08	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
152	20230901	100152	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1075	4	2	0.37	25644768	23993	12.96	1062	1075	1062	1392	750	1071	1068.84	4.04	-3533	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	503	3.11	0.34	12	0.05	346.00	3185.00	1449	20230609	-25.81	960	20230103	11.98	1449	-25.81	20230609	960	11.98	20230103	1449	-25.81	20230609	960	11.98	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N
153	20230901	090151	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1069	-2	5	-0.19	3960897	3728	2.01	1062	1069	1062	1392	750	1071	1062.47	4.04	-460	1113	1092	1075	1054	1037	1102	1064	234	321	500	770	1	1	46803136	500	3.09	0.34	12	0.01	346.00	3185.00	1449	20230609	-26.22	960	20230103	11.35	1449	-26.22	20230609	960	11.35	20230103	1449	-26.22	20230609	960	11.35	20230103	2.44	N	006200	500	234 억	1889536	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History