KissMeData/030610/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160401	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	-10	5	-0.20	284028360	56899	249.29	5000	5020	4980	6520	3520	5020	4991.80	1.12	-16486	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	10	1	113962961	5710	7.48	0.21	12	0.05	670.00	24248.00	6010	20230203	-16.64	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6010	-16.64	20230203	4970	0.80	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
3	20230927	150404	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	268087740	53717	235.35	5000	5020	4980	6520	3520	5020	4990.74	1.12	-14669	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.05	670.00	24248.00	6010	20230203	-16.81	4970	20230707	0.60	6010	-16.81	20230203	4970	0.60	20230707	6010	-16.81	20230203	4970	0.60	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
4	20230927	140403	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	-35	5	-0.70	254279480	50956	223.26	5000	5020	4980	6520	3520	5020	4990.18	1.12	-13874	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	5	1	113962961	5681	7.44	0.21	12	0.04	670.00	24248.00	6010	20230203	-17.05	4970	20230707	0.30	6010	-17.05	20230203	4970	0.30	20230707	6010	-17.05	20230203	4970	0.30	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
5	20230927	130400	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	-30	5	-0.60	251515715	50402	220.83	5000	5020	4980	6520	3520	5020	4990.19	1.12	-13578	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.04	670.00	24248.00	6010	20230203	-16.97	4970	20230707	0.40	6010	-16.97	20230203	4970	0.40	20230707	6010	-16.97	20230203	4970	0.40	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
6	20230927	120359	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	-35	5	-0.70	235318925	47152	206.59	5000	5020	4980	6520	3520	5020	4990.65	1.12	-12531	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	5	1	113962961	5681	7.44	0.21	12	0.04	670.00	24248.00	6010	20230203	-17.05	4970	20230707	0.30	6010	-17.05	20230203	4970	0.30	20230707	6010	-17.05	20230203	4970	0.30	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
7	20230927	110402	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	-40	5	-0.80	194691065	39000	170.87	5000	5020	4980	6520	3520	5020	4992.08	1.12	-8911	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	5	1	113962961	5675	7.43	0.21	12	0.03	670.00	24248.00	6010	20230203	-17.14	4970	20230707	0.20	6010	-17.14	20230203	4970	0.20	20230707	6010	-17.14	20230203	4970	0.20	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
8	20230927	100400	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	-30	5	-0.60	130373220	26121	114.45	5000	5020	4980	6520	3520	5020	4991.13	1.12	-2004	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4970	20230707	0.40	6010	-16.97	20230203	4970	0.40	20230707	6010	-16.97	20230203	4970	0.40	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
9	20230927	090406	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	9591125	1919	8.41	5000	5000	4990	6520	3520	5020	4997.98	1.12	-381	5166	5092	5046	4972	4926	5070	4950	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4970	20230707	0.60	6010	-16.81	20230203	4970	0.60	20230707	6010	-16.81	20230203	4970	0.60	20230707	0.13	N	030610	5000	5698 억	1271778	N	N	8	N	N
10	20230926	160359	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-90	5	-1.76	114710930	22822	132.21	5120	5120	5000	6640	3580	5110	5026.33	1.12	-3419	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6010	-16.47	20220926	4970	1.01	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	8	N	N
11	20230926	150401	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-90	5	-1.76	111638570	22210	128.66	5120	5120	5000	6640	3580	5110	5026.50	1.12	-3300	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6010	-16.47	20220926	4970	1.01	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
12	20230926	140356	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-90	5	-1.76	110001550	21884	126.78	5120	5120	5000	6640	3580	5110	5026.57	1.12	-3031	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6010	-16.47	20220926	4970	1.01	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
13	20230926	130357	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	-70	5	-1.37	99832140	19854	115.02	5120	5120	5000	6640	3580	5110	5028.31	1.12	-2183	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5744	7.52	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.14	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6010	-16.14	20220926	4970	1.41	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
14	20230926	120400	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-90	5	-1.76	58642980	11626	67.35	5120	5120	5010	6640	3580	5110	5044.12	1.12	-2174	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6010	-16.47	20220926	4970	1.01	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
15	20230926	110359	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	-60	5	-1.17	38940160	7707	44.65	5120	5120	5010	6640	3580	5110	5052.57	1.12	-2160	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5755	7.54	0.21	12	0.01	670.00	24248.00	6010	20230203	-15.97	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6010	-15.97	20220926	4970	1.61	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
16	20230926	100358	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	-40	5	-0.78	36329380	7189	41.65	5120	5120	5010	6640	3580	5110	5053.47	1.12	-2160	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5778	7.57	0.21	12	0.01	670.00	24248.00	6010	20230203	-15.64	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6010	-15.64	20220926	4970	2.01	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
17	20230926	090357	57	100.00	KOSPI	금융업	N	N	N	N		N	5120	10	2	0.20	148480	29	0.17	5120	5120	5120	6640	3580	5110	5120.00	1.12	-12	5163	5136	5083	5056	5003	5150	5070	5698	1530	5000	3670	10	1	113962961	5835	7.64	0.21	12	0.00	670.00	24248.00	6010	20230203	-14.81	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6010	-14.81	20220926	4970	3.02	20230707	0.11	N	030610	5000	5698 억	1275413	N	N	28	N	N
18	20230925	160358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5110	30	2	0.59	87470000	17253	50.11	5050	5110	5030	6600	3560	5080	5069.84	1.13	-4103	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5824	7.63	0.21	12	0.02	670.00	24248.00	6010	20220926	-14.98	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6010	-14.98	20220926	4970	2.82	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	28	N	N
19	20230925	150400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	-30	5	-0.59	65163310	12884	37.42	5050	5090	5030	6600	3560	5080	5057.69	1.13	-7955	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5755	7.54	0.21	12	0.01	670.00	24248.00	6010	20220926	-15.97	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6010	-15.97	20220926	4970	1.61	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
20	20230925	140353	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	-30	5	-0.59	37892510	7508	21.81	5050	5090	5030	6600	3560	5080	5046.95	1.13	-5161	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5755	7.54	0.21	12	0.01	670.00	24248.00	6010	20220926	-15.97	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6010	-15.97	20220926	4970	1.61	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
21	20230925	130355	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	-40	5	-0.79	37690510	7468	21.69	5050	5090	5030	6600	3560	5080	5046.93	1.13	-5127	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.01	670.00	24248.00	6010	20220926	-16.14	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6010	-16.14	20220926	4970	1.41	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
22	20230925	120400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	-40	5	-0.79	25524150	5058	14.69	5050	5090	5030	6600	3560	5080	5046.29	1.13	-3587	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20220926	-16.14	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6010	-16.14	20220926	4970	1.41	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
23	20230925	110354	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	-40	5	-0.79	22035550	4366	12.68	5050	5090	5040	6600	3560	5080	5047.08	1.13	-3202	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20220926	-16.14	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6010	-16.14	20220926	4970	1.41	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
24	20230925	100357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	-20	5	-0.39	6873180	1360	3.95	5050	5090	5040	6600	3560	5080	5053.81	1.13	-725	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5767	7.55	0.21	12	0.00	670.00	24248.00	6010	20220926	-15.81	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6010	-15.81	20220926	4970	1.81	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
25	20230925	090357	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5090	10	2	0.20	15210	3	0.01	5050	5090	5050	6600	3560	5080	5070.00	1.13	-1	5153	5116	5073	5036	4993	5095	5015	5698	1520	5000	3650	10	1	113962961	5801	7.60	0.21	12	0.00	670.00	24248.00	6010	20220926	-15.31	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6010	-15.31	20220926	4970	2.41	20230707	0.11	N	030610	5000	5698 억	1283569	N	N	14	N	N
26	20230922	160408	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5080	-30	5	-0.59	173912650	34428	151.09	5110	5110	5030	6640	3580	5110	5051.49	1.14	-6749	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5789	7.58	0.21	12	0.03	670.00	24248.00	6100	20220923	-16.72	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6130	-17.13	20220922	4970	2.21	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	14	N	N
27	20230922	150405	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	-60	5	-1.17	166093720	32880	144.29	5110	5110	5030	6640	3580	5110	5051.51	1.14	-5883	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5755	7.54	0.21	12	0.03	670.00	24248.00	6100	20220923	-17.21	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6130	-17.62	20220922	4970	1.61	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
28	20230922	140406	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	-50	5	-0.98	156755720	31030	136.17	5110	5110	5030	6640	3580	5110	5051.75	1.14	-5714	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5767	7.55	0.21	12	0.03	670.00	24248.00	6100	20220923	-17.05	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6130	-17.46	20220922	4970	1.81	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
29	20230922	130345	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	-40	5	-0.78	89244560	17653	77.47	5110	5110	5030	6640	3580	5110	5055.49	1.14	-4513	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5778	7.57	0.21	12	0.02	670.00	24248.00	6100	20220923	-16.89	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6130	-17.29	20220922	4970	2.01	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
30	20230922	120342	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	-50	5	-0.98	61658660	12203	53.55	5110	5110	5030	6640	3580	5110	5052.75	1.14	-2861	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5767	7.55	0.21	12	0.01	670.00	24248.00	6100	20220923	-17.05	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6130	-17.46	20220922	4970	1.81	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
31	20230922	110342	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	-40	5	-0.78	56269550	11138	48.88	5110	5110	5030	6640	3580	5110	5052.03	1.14	-2883	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5778	7.57	0.21	12	0.01	670.00	24248.00	6100	20220923	-16.89	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6130	-17.29	20220922	4970	2.01	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
32	20230922	100343	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	-60	5	-1.17	33171080	6571	28.84	5110	5110	5030	6640	3580	5110	5048.10	1.14	-1318	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5755	7.54	0.21	12	0.01	670.00	24248.00	6100	20220923	-17.21	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6130	-17.62	20220922	4970	1.61	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
33	20230922	090338	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5090	-20	5	-0.39	996050	195	0.86	5110	5110	5090	6640	3580	5110	5107.95	1.14	-20	5303	5206	5153	5056	5003	5180	5030	5698	1530	5000	3670	10	1	113962961	5801	7.60	0.21	12	0.00	670.00	24248.00	6100	20220923	-16.56	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6130	-16.97	20220922	4970	2.41	20230707	0.11	N	030610	5000	5698 억	1296644	N	N	18	N	N
34	20230921	160345	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5110	-140	5	-2.67	117260920	22787	65.36	5250	5250	5100	6820	3680	5250	5145.96	1.14	-7935	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5824	7.63	0.21	12	0.02	670.00	24248.00	6130	20220922	-16.64	4970	20230707	2.82	6010	-14.98	20230203	4970	2.82	20230707	6150	-16.91	20220921	4970	2.82	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	18	N	N
35	20230921	150340	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5120	-130	5	-2.48	109797170	21325	61.16	5250	5250	5110	6820	3680	5250	5148.75	1.14	-8006	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5835	7.64	0.21	12	0.02	670.00	24248.00	6130	20220922	-16.48	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6150	-16.75	20220921	4970	3.02	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
36	20230921	140340	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5130	-120	5	-2.29	95669210	18566	53.25	5250	5250	5110	6820	3680	5250	5152.93	1.14	-6072	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5846	7.66	0.21	12	0.02	670.00	24248.00	6130	20220922	-16.31	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6150	-16.59	20220921	4970	3.22	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
37	20230921	130338	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5130	-120	5	-2.29	85395600	16558	47.49	5250	5250	5110	6820	3680	5250	5157.36	1.14	-4353	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5846	7.66	0.21	12	0.01	670.00	24248.00	6130	20220922	-16.31	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6150	-16.59	20220921	4970	3.22	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
38	20230921	120337	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5140	-110	5	-2.10	61040200	11800	33.84	5250	5250	5130	6820	3680	5250	5172.90	1.14	-2041	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5858	7.67	0.21	12	0.01	670.00	24248.00	6130	20220922	-16.15	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6150	-16.42	20220921	4970	3.42	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
39	20230921	110344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5140	-110	5	-2.10	51306530	9905	28.41	5250	5250	5140	6820	3680	5250	5179.86	1.14	-631	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5858	7.67	0.21	12	0.01	670.00	24248.00	6130	20220922	-16.15	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6150	-16.42	20220921	4970	3.42	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
40	20230921	100338	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5170	-80	5	-1.52	44942970	8671	24.87	5250	5250	5160	6820	3680	5250	5183.14	1.14	287	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5892	7.72	0.21	12	0.01	670.00	24248.00	6130	20220922	-15.66	4970	20230707	4.02	6010	-13.98	20230203	4970	4.02	20230707	6150	-15.93	20220921	4970	4.02	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
41	20230921	090343	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5250	0	3	0.00	2744750	523	1.50	5250	5250	5240	6820	3680	5250	5248.09	1.14	-185	5330	5290	5230	5190	5130	5310	5210	5698	1570	5000	3780	10	1	113962961	5983	7.84	0.22	12	0.00	670.00	24248.00	6130	20220922	-14.36	4970	20230707	5.63	6010	-12.65	20230203	4970	5.63	20230707	6150	-14.63	20220921	4970	5.63	20230707	0.11	N	030610	5000	5698 억	1304720	N	N	34	N	N
42	20230920	160344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5250	-50	5	-0.94	182482820	34863	51.46	5200	5270	5170	6890	3710	5300	5234.26	1.15	-6048	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5983	7.84	0.22	12	0.03	670.00	24248.00	6150	20220921	-14.63	4970	20230707	5.63	6010	-12.65	20230203	4970	5.63	20230707	6150	-14.63	20220920	4970	5.63	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	34	N	N
43	20230920	150334	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5210	-90	5	-1.70	178089540	34023	50.22	5200	5270	5170	6890	3710	5300	5234.39	1.15	-5828	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5937	7.78	0.21	12	0.03	670.00	24248.00	6150	20220921	-15.28	4970	20230707	4.83	6010	-13.31	20230203	4970	4.83	20230707	6150	-15.28	20220920	4970	4.83	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
44	20230920	140337	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5200	-100	5	-1.89	161103400	30775	45.43	5200	5270	5170	6890	3710	5300	5234.88	1.15	-2828	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5926	7.76	0.21	12	0.03	670.00	24248.00	6150	20220921	-15.45	4970	20230707	4.63	6010	-13.48	20230203	4970	4.63	20230707	6150	-15.45	20220920	4970	4.63	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
45	20230920	130336	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5250	-50	5	-0.94	142237600	27178	40.12	5200	5270	5170	6890	3710	5300	5233.56	1.15	-1606	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5983	7.84	0.22	12	0.02	670.00	24248.00	6150	20220921	-14.63	4970	20230707	5.63	6010	-12.65	20230203	4970	5.63	20230707	6150	-14.63	20220920	4970	5.63	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
46	20230920	120336	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5230	-70	5	-1.32	115061860	21983	32.45	5200	5270	5170	6890	3710	5300	5234.13	1.15	-405	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5960	7.81	0.22	12	0.02	670.00	24248.00	6150	20220921	-14.96	4970	20230707	5.23	6010	-12.98	20230203	4970	5.23	20230707	6150	-14.96	20220920	4970	5.23	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
47	20230920	110339	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5230	-70	5	-1.32	102355420	19554	28.86	5200	5270	5170	6890	3710	5300	5234.50	1.15	-787	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5960	7.81	0.22	12	0.02	670.00	24248.00	6150	20220921	-14.96	4970	20230707	5.23	6010	-12.98	20230203	4970	5.23	20230707	6150	-14.96	20220920	4970	5.23	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
48	20230920	100330	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5240	-60	5	-1.13	83213520	15886	23.45	5200	5270	5170	6890	3710	5300	5238.17	1.15	-1624	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5972	7.82	0.22	12	0.01	670.00	24248.00	6150	20220921	-14.80	4970	20230707	5.43	6010	-12.81	20230203	4970	5.43	20230707	6150	-14.80	20220920	4970	5.43	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
49	20230920	090337	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5240	-60	5	-1.13	18636420	3574	5.28	5200	5270	5200	6890	3710	5300	5214.44	1.15	-218	5460	5380	5220	5140	4980	5420	5180	5698	1590	5000	3810	10	1	113962961	5972	7.82	0.22	12	0.00	670.00	24248.00	6150	20220921	-14.80	4970	20230707	5.43	6010	-12.81	20230203	4970	5.43	20230707	6150	-14.80	20220920	4970	5.43	20230707	0.20	N	030610	5000	5698 억	1311227	N	N	28	N	N
50	20230919	160333	57	100.00	KOSPI	금융업	N	N	N	N		N	5300	160	2	3.11	349056170	66853	344.57	5170	5300	5060	6680	3600	5140	5220.61	2.03	42322	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3427	7.91	0.22	12	0.10	670.00	24248.00	6150	20220920	-13.82	4970	20230707	6.64	6010	-11.81	20230203	4970	6.64	20230707	6200	-14.52	20220919	4970	6.64	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	28	N	N
51	20230919	150332	57	100.00	KOSPI	금융업	N	N	N	N		N	5170	30	2	0.58	139684490	27299	140.70	5170	5170	5060	6680	3600	5140	5116.84	2.03	5827	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3343	7.72	0.21	12	0.04	670.00	24248.00	6150	20220920	-15.93	4970	20230707	4.02	6010	-13.98	20230203	4970	4.02	20230707	6200	-16.61	20220919	4970	4.02	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
52	20230919	140331	57	100.00	KOSPI	금융업	N	N	N	N		N	5150	10	2	0.19	105156090	20606	106.21	5170	5170	5060	6680	3600	5140	5103.18	2.03	1390	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3330	7.69	0.21	12	0.03	670.00	24248.00	6150	20220920	-16.26	4970	20230707	3.62	6010	-14.31	20230203	4970	3.62	20230707	6200	-16.94	20220919	4970	3.62	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
53	20230919	130329	57	100.00	KOSPI	금융업	N	N	N	N		N	5100	-40	5	-0.78	71224400	13974	72.02	5170	5170	5060	6680	3600	5140	5096.92	2.03	-1067	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3297	7.61	0.21	12	0.02	670.00	24248.00	6150	20220920	-17.07	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6200	-17.74	20220919	4970	2.62	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
54	20230919	120339	57	100.00	KOSPI	금융업	N	N	N	N		N	5090	-50	5	-0.97	56095760	11006	56.73	5170	5170	5060	6680	3600	5140	5096.83	2.03	-875	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3291	7.60	0.21	12	0.02	670.00	24248.00	6150	20220920	-17.24	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6200	-17.90	20220919	4970	2.41	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
55	20230919	110340	57	100.00	KOSPI	금융업	N	N	N	N		N	5090	-50	5	-0.97	34008390	6659	34.32	5170	5170	5090	6680	3600	5140	5107.13	2.03	-377	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3291	7.60	0.21	12	0.01	670.00	24248.00	6150	20220920	-17.24	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6200	-17.90	20220919	4970	2.41	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
56	20230919	100335	57	100.00	KOSPI	금융업	N	N	N	N		N	5100	-40	5	-0.78	18382180	3593	18.52	5170	5170	5100	6680	3600	5140	5116.11	2.03	-394	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3297	7.61	0.21	12	0.01	670.00	24248.00	6150	20220920	-17.07	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6200	-17.74	20220919	4970	2.62	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
57	20230919	090334	57	100.00	KOSPI	금융업	N	N	N	N		N	5130	-10	5	-0.19	309280	60	0.31	5170	5170	5130	6680	3600	5140	5154.67	2.03	20	5206	5172	5136	5102	5066	5155	5085	3233	1540	5000	3700	10	1	64653296	3317	7.66	0.21	12	0.00	670.00	24248.00	6150	20220920	-16.59	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6200	-17.26	20220919	4970	3.22	20230707	0.21	N	030610	5000	3232 억	1314463	N	N	41	N	N
58	20230918	160337	57	100.00	KOSPI	금융업	N	N	N	N		N	5140	-30	5	-0.58	99253380	19348	56.01	5150	5170	5100	6720	3620	5170	5129.90	2.04	-2678	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3323	7.67	0.21	12	0.03	670.00	24248.00	6200	20220919	-17.10	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6200	-17.10	20220919	4970	3.42	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	41	N	N
59	20230918	150332	57	100.00	KOSPI	금융업	N	N	N	N		N	5140	-30	5	-0.58	95529080	18621	53.91	5150	5170	5100	6720	3620	5170	5130.18	2.04	-2758	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3323	7.67	0.21	12	0.03	670.00	24248.00	6200	20220919	-17.10	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6200	-17.10	20220919	4970	3.42	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
60	20230918	140341	57	100.00	KOSPI	금융업	N	N	N	N		N	5130	-40	5	-0.77	87297520	17016	49.26	5150	5170	5110	6720	3620	5170	5130.32	2.04	-1977	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3317	7.66	0.21	12	0.03	670.00	24248.00	6200	20220919	-17.26	4970	20230707	3.22	6010	-14.64	20230203	4970	3.22	20230707	6200	-17.26	20220919	4970	3.22	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
61	20230918	130333	57	100.00	KOSPI	금융업	N	N	N	N		N	5120	-50	5	-0.97	73591170	14335	41.50	5150	5170	5120	6720	3620	5170	5133.67	2.04	-652	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3310	7.64	0.21	12	0.02	670.00	24248.00	6200	20220919	-17.42	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6200	-17.42	20220919	4970	3.02	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
62	20230918	120336	57	100.00	KOSPI	금융업	N	N	N	N		N	5140	-30	5	-0.58	53651780	10448	30.25	5150	5170	5120	6720	3620	5170	5135.12	2.04	-591	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3323	7.67	0.21	12	0.02	670.00	24248.00	6200	20220919	-17.10	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6200	-17.10	20220919	4970	3.42	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
63	20230918	110336	57	100.00	KOSPI	금융업	N	N	N	N		N	5150	-20	5	-0.39	23823850	4635	13.42	5150	5170	5120	6720	3620	5170	5139.99	2.04	-569	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3330	7.69	0.21	12	0.01	670.00	24248.00	6200	20220919	-16.94	4970	20230707	3.62	6010	-14.31	20230203	4970	3.62	20230707	6200	-16.94	20220919	4970	3.62	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
64	20230918	100331	57	100.00	KOSPI	금융업	N	N	N	N		N	5120	-50	5	-0.97	20388510	3966	11.48	5150	5170	5120	6720	3620	5170	5140.82	2.04	-224	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3310	7.64	0.21	12	0.01	670.00	24248.00	6200	20220919	-17.42	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6200	-17.42	20220919	4970	3.02	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
65	20230918	090328	57	100.00	KOSPI	금융업	N	N	N	N		N	5150	-20	5	-0.39	762200	148	0.43	5150	5150	5150	6720	3620	5170	5150.00	2.04	-37	5243	5206	5143	5106	5043	5225	5125	3233	1550	5000	3720	10	1	64653296	3330	7.69	0.21	12	0.00	670.00	24248.00	6200	20220919	-16.94	4970	20230707	3.62	6010	-14.31	20230203	4970	3.62	20230707	6200	-16.94	20220919	4970	3.62	20230707	0.20	N	030610	5000	3232 억	1317185	N	N	144	N	N
66	20230915	160334	57	100.00	KOSPI	금융업	N	N	N	N		N	5170	80	2	1.57	177648370	34543	313.37	5090	5180	5080	6610	3570	5090	5142.82	2.02	12469	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3343	7.72	0.21	12	0.05	670.00	24248.00	6230	20220916	-17.01	4970	20230707	4.02	6010	-13.98	20230203	4970	4.02	20230707	6230	-17.01	20220916	4970	4.02	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	144	N	N
67	20230915	150334	57	100.00	KOSPI	금융업	N	N	N	N		N	5160	70	2	1.38	174254620	33886	307.41	5090	5180	5080	6610	3570	5090	5142.38	2.02	12098	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3336	7.70	0.21	12	0.05	670.00	24248.00	6230	20220916	-17.17	4970	20230707	3.82	6010	-14.14	20230203	4970	3.82	20230707	6230	-17.17	20220916	4970	3.82	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
68	20230915	140332	57	100.00	KOSPI	금융업	N	N	N	N		N	5150	60	2	1.18	167083370	32493	294.77	5090	5180	5080	6610	3570	5090	5142.13	2.02	11231	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3330	7.69	0.21	12	0.05	670.00	24248.00	6230	20220916	-17.34	4970	20230707	3.62	6010	-14.31	20230203	4970	3.62	20230707	6230	-17.34	20220916	4970	3.62	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
69	20230915	130330	57	100.00	KOSPI	금융업	N	N	N	N		N	5170	80	2	1.57	121380890	23631	214.38	5090	5170	5080	6610	3570	5090	5136.51	2.02	7764	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3343	7.72	0.21	12	0.04	670.00	24248.00	6230	20220916	-17.01	4970	20230707	4.02	6010	-13.98	20230203	4970	4.02	20230707	6230	-17.01	20220916	4970	4.02	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
70	20230915	120334	57	100.00	KOSPI	금융업	N	N	N	N		N	5150	60	2	1.18	100632690	19603	177.84	5090	5160	5080	6610	3570	5090	5133.54	2.02	5036	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3330	7.69	0.21	12	0.03	670.00	24248.00	6230	20220916	-17.34	4970	20230707	3.62	6010	-14.31	20230203	4970	3.62	20230707	6230	-17.34	20220916	4970	3.62	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
71	20230915	110334	57	100.00	KOSPI	금융업	N	N	N	N		N	5140	50	2	0.98	85212510	16608	150.67	5090	5160	5080	6610	3570	5090	5130.81	2.02	3865	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3323	7.67	0.21	12	0.03	670.00	24248.00	6230	20220916	-17.50	4970	20230707	3.42	6010	-14.48	20230203	4970	3.42	20230707	6230	-17.50	20220916	4970	3.42	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
72	20230915	100335	57	100.00	KOSPI	금융업	N	N	N	N		N	5120	30	2	0.59	27902550	5463	49.56	5090	5130	5080	6610	3570	5090	5107.55	2.02	590	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3310	7.64	0.21	12	0.01	670.00	24248.00	6230	20220916	-17.82	4970	20230707	3.02	6010	-14.81	20230203	4970	3.02	20230707	6230	-17.82	20220916	4970	3.02	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
73	20230915	090329	57	100.00	KOSPI	금융업	N	N	N	N		N	5100	10	2	0.20	529880	104	0.94	5090	5100	5090	6610	3570	5090	5095.00	2.02	43	5116	5102	5076	5062	5036	5110	5070	3233	1520	5000	3660	10	1	64653296	3297	7.61	0.21	12	0.00	670.00	24248.00	6230	20220916	-18.14	4970	20230707	2.62	6010	-15.14	20230203	4970	2.62	20230707	6230	-18.14	20220916	4970	2.62	20230707	0.20	N	030610	5000	3232 억	1303081	N	N	164	N	N
74	20230914	160332	57	100.00	KOSPI	금융업	N	N	N	N		N	5090	20	2	0.39	55864220	11023	58.30	5070	5090	5050	6590	3550	5070	5067.96	2.02	1698	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.02	670.00	24248.00	6230	20220916	-18.30	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6240	-18.43	20220914	4970	2.41	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	164	N	N
75	20230914	150327	57	100.00	KOSPI	금융업	N	N	N	N		N	5090	20	2	0.39	53145770	10488	55.47	5070	5090	5050	6590	3550	5070	5067.29	2.02	1987	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3291	7.60	0.21	12	0.02	670.00	24248.00	6230	20220916	-18.30	4970	20230707	2.41	6010	-15.31	20230203	4970	2.41	20230707	6240	-18.43	20220914	4970	2.41	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
76	20230914	140327	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	0	3	0.00	43010450	8490	44.90	5070	5090	5050	6590	3550	5070	5066.01	2.02	1575	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6230	20220916	-18.62	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6240	-18.75	20220914	4970	2.01	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
77	20230914	130325	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	0	3	0.00	41573050	8206	43.40	5070	5090	5050	6590	3550	5070	5066.18	2.02	1659	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.01	670.00	24248.00	6230	20220916	-18.62	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6240	-18.75	20220914	4970	2.01	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
78	20230914	120332	57	100.00	KOSPI	금융업	N	N	N	N		N	5080	10	2	0.20	39431990	7783	41.16	5070	5090	5050	6590	3550	5070	5066.43	2.02	1485	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6230	20220916	-18.46	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6240	-18.59	20220914	4970	2.21	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
79	20230914	110329	57	100.00	KOSPI	금융업	N	N	N	N		N	5080	10	2	0.20	24566640	4850	25.65	5070	5080	5050	6590	3550	5070	5065.29	2.02	1092	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3284	7.58	0.21	12	0.01	670.00	24248.00	6230	20220916	-18.46	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6240	-18.59	20220914	4970	2.21	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
80	20230914	100324	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	0	3	0.00	14496980	2864	15.15	5070	5080	5050	6590	3550	5070	5061.79	2.02	783	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.00	670.00	24248.00	6230	20220916	-18.62	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6240	-18.75	20220914	4970	2.01	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
81	20230914	090330	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	0	3	0.00	3396900	670	3.54	5070	5070	5070	6590	3550	5070	5070.00	2.02	-6	5110	5090	5060	5040	5010	5100	5050	3233	1520	5000	3650	10	1	64653296	3278	7.57	0.21	12	0.00	670.00	24248.00	6230	20220916	-18.62	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6240	-18.75	20220914	4970	2.01	20230707	0.21	N	030610	5000	3232 억	1303160	N	N	7	N	N
82	20230913	160332	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	95426660	18906	52.80	5030	5080	5030	6530	3530	5030	5047.42	2.01	1593	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.03	670.00	24248.00	6240	20220914	-18.75	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	7	N	N
83	20230913	150327	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	93848820	18594	51.93	5030	5080	5030	6530	3530	5030	5047.26	2.01	1626	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.03	670.00	24248.00	6240	20220914	-18.75	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
84	20230913	140330	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	78704480	15604	43.58	5030	5080	5030	6530	3530	5030	5043.87	2.01	718	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.02	670.00	24248.00	6240	20220914	-18.75	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
85	20230913	130322	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	64257200	12748	35.60	5030	5070	5030	6530	3530	5030	5040.57	2.01	960	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.02	670.00	24248.00	6240	20220914	-19.39	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
86	20230913	120331	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	44561470	8833	24.67	5030	5070	5030	6530	3530	5030	5044.89	2.01	35	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6240	20220914	-19.39	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
87	20230913	110327	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	20	2	0.40	23654700	4679	13.07	5030	5070	5030	6530	3530	5030	5055.50	2.01	-369	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3265	7.54	0.21	12	0.01	670.00	24248.00	6240	20220914	-19.07	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6250	-19.20	20220913	4970	1.61	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
88	20230913	100326	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	30	2	0.60	14243060	2819	7.87	5030	5070	5030	6530	3530	5030	5052.52	2.01	-759	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6240	20220914	-18.91	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6250	-19.04	20220913	4970	1.81	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
89	20230913	090323	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	261560	52	0.15	5030	5030	5030	6530	3530	5030	5030.00	2.01	-46	5096	5062	5046	5012	4996	5055	5005	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6240	20220914	-19.39	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1301496	N	N	6	N	N
90	20230912	160321	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	181114260	35807	119.57	5050	5080	5030	6530	3530	5030	5058.07	2.00	11784	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.06	670.00	24248.00	6250	20220913	-19.52	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	6	N	N
91	20230912	150326	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	30	2	0.60	174053210	34406	114.89	5050	5080	5030	6530	3530	5030	5058.80	2.00	11513	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3271	7.55	0.21	12	0.05	670.00	24248.00	6250	20220913	-19.04	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6250	-19.04	20220913	4970	1.81	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
92	20230912	140326	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	30	2	0.60	150695190	29773	99.42	5050	5080	5040	6530	3530	5030	5061.47	2.00	10269	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3271	7.55	0.21	12	0.05	670.00	24248.00	6250	20220913	-19.04	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6250	-19.04	20220913	4970	1.81	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
93	20230912	130323	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	138340310	27327	91.25	5050	5080	5040	6530	3530	5030	5062.40	2.00	8912	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.04	670.00	24248.00	6250	20220913	-18.88	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
94	20230912	120317	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	130393000	25757	86.01	5050	5080	5040	6530	3530	5030	5062.43	2.00	7603	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.04	670.00	24248.00	6250	20220913	-18.88	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
95	20230912	110322	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	93908670	18538	61.90	5050	5080	5040	6530	3530	5030	5065.74	2.00	5102	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3278	7.57	0.21	12	0.03	670.00	24248.00	6250	20220913	-18.88	4970	20230707	2.01	6010	-15.64	20230203	4970	2.01	20230707	6250	-18.88	20220913	4970	2.01	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
96	20230912	100322	57	100.00	KOSPI	금융업	N	N	N	N		N	5080	50	2	0.99	74331080	14673	49.00	5050	5080	5040	6530	3530	5030	5065.84	2.00	3700	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3284	7.58	0.21	12	0.02	670.00	24248.00	6250	20220913	-18.72	4970	20230707	2.21	6010	-15.47	20230203	4970	2.21	20230707	6250	-18.72	20220913	4970	2.21	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
97	20230912	090326	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	30	2	0.60	616100	122	0.41	5050	5060	5040	6530	3530	5030	5050.00	2.00	114	5063	5046	5033	5016	5003	5040	5010	3233	1500	5000	3620	10	1	64653296	3271	7.55	0.21	12	0.00	670.00	24248.00	6250	20220913	-19.04	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6250	-19.04	20220913	4970	1.81	20230707	0.22	N	030610	5000	3232 억	1291625	N	N	12	N	N
98	20230911	160317	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-10	5	-0.20	150782300	29946	239.95	5050	5050	5020	6550	3530	5040	5035.14	1.98	9267	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.05	670.00	24248.00	6250	20220913	-19.52	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
99	20230911	150325	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	0	3	0.00	143024120	28404	227.60	5050	5050	5020	6550	3530	5040	5035.35	1.98	9130	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.04	670.00	24248.00	6250	20220913	-19.36	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
100	20230911	140326	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-10	5	-0.20	125618040	24950	199.92	5050	5050	5020	6550	3530	5040	5034.79	1.98	8924	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.04	670.00	24248.00	6250	20220913	-19.52	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
101	20230911	130321	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	10	2	0.20	123419590	24513	196.42	5050	5050	5020	6550	3530	5040	5034.86	1.98	8779	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3265	7.54	0.21	12	0.04	670.00	24248.00	6250	20220913	-19.20	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6250	-19.20	20220913	4970	1.61	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
102	20230911	120322	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	0	3	0.00	93527830	18576	148.85	5050	5050	5020	6550	3530	5040	5034.87	1.98	7755	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.03	670.00	24248.00	6250	20220913	-19.36	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
103	20230911	110316	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-10	5	-0.20	41739560	8280	66.35	5050	5050	5030	6550	3530	5040	5041.01	1.98	581	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6250	20220913	-19.52	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
104	20230911	100318	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	0	3	0.00	34801940	6903	55.31	5050	5050	5030	6550	3530	5040	5041.57	1.98	581	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.01	670.00	24248.00	6250	20220913	-19.36	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
105	20230911	090317	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	0	3	0.00	11018080	2186	17.52	5050	5050	5040	6550	3530	5040	5040.29	1.98	-2062	5080	5060	5030	5010	4980	5070	5020	3233	1510	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.00	670.00	24248.00	6250	20220913	-19.36	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1282382	N	N	12	N	N
106	20230908	160321	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	20	2	0.40	62259910	12387	59.99	5020	5050	5000	6520	3520	5020	5026.23	1.98	1172	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3259	7.52	0.21	12	0.02	670.00	24248.00	6320	20220907	-20.25	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	12	N	N
107	20230908	150322	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	20	2	0.40	42092780	8386	40.61	5020	5040	5000	6520	3520	5020	5019.41	1.98	1099	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3259	7.52	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.25	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6250	-19.36	20220913	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
108	20230908	140319	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	34556210	6887	33.35	5020	5030	5000	6520	3520	5020	5017.60	1.98	332	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6250	-19.68	20220913	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
109	20230908	130324	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	10	2	0.20	30930050	6165	29.85	5020	5030	5000	6520	3520	5020	5017.04	1.98	243	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
110	20230908	120329	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	28804480	5742	27.81	5020	5030	5000	6520	3520	5020	5016.45	1.98	240	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6250	-19.68	20220913	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
111	20230908	110324	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	10	2	0.20	22172160	4421	21.41	5020	5030	5000	6520	3520	5020	5015.19	1.98	104	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6250	-19.52	20220913	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
112	20230908	100321	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	10229370	2040	9.88	5020	5030	5000	6520	3520	5020	5014.40	1.98	103	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6250	-19.68	20220913	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
113	20230908	090327	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	721950	144	0.70	5020	5020	5010	6520	3520	5020	5013.54	1.98	0	5060	5040	5020	5000	4980	5030	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6250	-19.68	20220913	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1281229	N	N	17	N	N
114	20230907	160321	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	103560780	20650	45.89	5040	5040	5000	6520	3520	5020	5015.05	1.98	554	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.03	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	17	N	N
115	20230907	150320	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	10	2	0.20	101137050	20168	44.82	5040	5040	5000	6520	3520	5020	5014.73	1.98	548	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.03	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
116	20230907	140320	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	-10	5	-0.20	85790340	17110	38.02	5040	5040	5000	6520	3520	5020	5014.05	1.98	438	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3239	7.48	0.21	12	0.03	670.00	24248.00	6320	20220907	-20.73	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
117	20230907	130321	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	66533330	13267	29.48	5040	5040	5010	6520	3520	5020	5014.95	1.98	-44	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.02	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
118	20230907	120323	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	54578740	10881	24.18	5040	5040	5010	6520	3520	5020	5015.97	1.98	-82	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.02	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
119	20230907	110322	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	38429280	7658	17.02	5040	5040	5010	6520	3520	5020	5018.19	1.98	-182	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
120	20230907	100321	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	-10	5	-0.20	20141350	4012	8.92	5040	5040	5010	6520	3520	5020	5020.28	1.98	-38	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3239	7.48	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.73	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
121	20230907	090324	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	10	2	0.20	3154850	628	1.40	5040	5040	5020	6520	3520	5020	5023.65	1.98	-34	5086	5052	5026	4992	4966	5050	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1280686	N	N	25	N	N
122	20230906	160319	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	10	2	0.20	226083540	44897	255.49	5020	5060	5000	6510	3510	5010	5035.61	1.98	1427	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3246	7.49	0.21	12	0.07	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	25	N	N
123	20230906	150319	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	10	2	0.20	225186010	44718	254.47	5020	5060	5000	6510	3510	5010	5035.69	1.98	1294	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3246	7.49	0.21	12	0.07	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
124	20230906	140322	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	50	2	1.00	197805140	39255	223.38	5020	5060	5010	6510	3510	5010	5038.98	1.98	641	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3271	7.55	0.21	12	0.06	670.00	24248.00	6320	20220907	-19.94	4970	20230707	1.81	6010	-15.81	20230203	4970	1.81	20230707	6320	-19.94	20220907	4970	1.81	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
125	20230906	130321	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	135151400	26862	152.86	5020	5060	5010	6510	3510	5010	5031.32	1.98	1097	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3252	7.51	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
126	20230906	120323	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	40	2	0.80	131719530	26180	148.98	5020	5060	5010	6510	3510	5010	5031.30	1.98	750	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3265	7.54	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.09	4970	20230707	1.61	6010	-15.97	20230203	4970	1.61	20230707	6320	-20.09	20220907	4970	1.61	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
127	20230906	110322	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	121790260	24210	137.77	5020	5060	5010	6510	3510	5010	5030.58	1.98	185	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3252	7.51	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
128	20230906	100315	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	111121010	22089	125.70	5020	5060	5010	6510	3510	5010	5030.60	1.98	-1790	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3252	7.51	0.21	12	0.03	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
129	20230906	090316	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	10	2	0.20	687740	137	0.78	5020	5020	5020	6510	3510	5010	5020.00	1.98	0	5063	5036	5023	4996	4983	5030	4990	3233	1500	5000	3600	10	1	64653296	3246	7.49	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1279373	N	N	38	N	N
130	20230905	160316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-20	5	-0.40	88327660	17566	55.32	5030	5050	5010	6530	3530	5030	5028.33	1.98	1240	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3239	7.48	0.21	12	0.03	670.00	24248.00	6320	20220907	-20.73	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	38	N	N
131	20230905	150326	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	10	2	0.20	70173390	13945	43.92	5030	5050	5020	6530	3530	5030	5032.15	1.98	1151	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.02	670.00	24248.00	6320	20220907	-20.25	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6320	-20.25	20220907	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
132	20230905	140319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	10	2	0.20	53304160	10598	33.38	5030	5050	5020	6530	3530	5030	5029.64	1.98	964	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.02	670.00	24248.00	6320	20220907	-20.25	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6320	-20.25	20220907	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
133	20230905	130310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	0	3	0.00	32056230	6380	20.09	5030	5040	5020	6530	3530	5030	5024.49	1.98	809	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
134	20230905	120317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	0	3	0.00	31296890	6229	19.62	5030	5040	5020	6530	3530	5030	5024.38	1.98	682	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
135	20230905	110317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	0	3	0.00	29258230	5823	18.34	5030	5040	5020	6530	3530	5030	5024.60	1.98	637	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.01	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
136	20230905	100315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	0	3	0.00	13011350	2587	8.15	5030	5040	5020	6530	3530	5030	5029.51	1.98	507	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
137	20230905	090311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	10	2	0.20	7625490	1516	4.77	5030	5040	5030	6530	3530	5030	5030.01	1.98	500	5066	5047	5021	5002	4976	5035	4990	3233	1500	5000	3620	10	1	64653296	3259	7.52	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.25	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6320	-20.25	20220907	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1278743	N	N	157	N	N
138	20230904	160314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	-10	5	-0.20	158865540	31735	99.46	5040	5040	4995	6550	3530	5040	5005.80	1.98	1244	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.05	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	157	N	N
139	20230904	150309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	145735740	29125	91.28	5040	5040	4995	6550	3530	5040	5003.80	1.98	1629	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.05	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
140	20230904	140309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	143718430	28723	90.02	5040	5040	4995	6550	3530	5040	5003.60	1.98	1781	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
141	20230904	130312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	-10	5	-0.20	138696620	27724	86.89	5040	5040	4995	6550	3530	5040	5002.76	1.98	1906	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
142	20230904	120308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	127869230	25569	80.13	5040	5040	4995	6550	3530	5040	5000.95	1.98	1976	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3246	7.49	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.57	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
143	20230904	110304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-30	5	-0.60	124928540	24983	78.30	5040	5040	4995	6550	3530	5040	5000.54	1.98	2043	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3239	7.48	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.73	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
144	20230904	100303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-30	5	-0.60	120119890	24021	75.28	5040	5040	4995	6550	3530	5040	5000.62	1.98	2044	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3239	7.48	0.21	12	0.04	670.00	24248.00	6320	20220907	-20.73	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
145	20230904	090310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	-10	5	-0.20	7211130	1431	4.48	5040	5040	5030	6550	3530	5040	5039.22	1.98	-91	5070	5055	5025	5010	4980	5062	5017	3233	1510	5000	3620	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6320	20220907	-20.41	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1277159	N	N	13	N	N
146	20230901	160305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	20	2	0.40	159888675	31907	105.37	5040	5040	4995	6520	3520	5020	5010.72	1.97	3859	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3259	7.52	0.21	12	0.05	670.00	24248.00	6340	20220831	-20.50	4970	20230707	1.41	6010	-16.14	20230203	4970	1.41	20230707	6320	-20.25	20220907	4970	1.41	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	13	N	N
147	20230901	150311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	10	2	0.20	155201805	30977	102.30	5040	5040	4995	6520	3520	5020	5010.23	1.97	3901	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.05	670.00	24248.00	6340	20220831	-20.66	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
148	20230901	140308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	0	3	0.00	142764815	28500	94.12	5040	5040	4995	6520	3520	5020	5009.29	1.97	3637	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.04	670.00	24248.00	6340	20220831	-20.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
149	20230901	130305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	0	3	0.00	116629535	23295	76.93	5040	5040	4995	6520	3520	5020	5006.63	1.97	2611	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.04	670.00	24248.00	6340	20220831	-20.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
150	20230901	120307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-10	5	-0.20	109884955	21950	72.49	5040	5040	4995	6520	3520	5020	5006.15	1.97	2611	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3239	7.48	0.21	12	0.03	670.00	24248.00	6340	20220831	-20.98	4970	20230707	0.80	6010	-16.64	20230203	4970	0.80	20230707	6320	-20.73	20220907	4970	0.80	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
151	20230901	110306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	0	3	0.00	87517130	17480	57.72	5040	5040	5000	6520	3520	5020	5006.70	1.97	2492	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.03	670.00	24248.00	6340	20220831	-20.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
152	20230901	100305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	0	3	0.00	40443650	8071	26.65	5040	5040	5000	6520	3520	5020	5010.98	1.97	1786	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3246	7.49	0.21	12	0.01	670.00	24248.00	6340	20220831	-20.82	4970	20230707	1.01	6010	-16.47	20230203	4970	1.01	20230707	6320	-20.57	20220907	4970	1.01	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N
153	20230901	090301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	10	2	0.20	256600	51	0.17	5040	5040	5030	6520	3520	5020	5031.37	1.97	0	5080	5050	5030	5000	4980	5040	4990	3233	1500	5000	3610	10	1	64653296	3252	7.51	0.21	12	0.00	670.00	24248.00	6340	20220831	-20.66	4970	20230707	1.21	6010	-16.31	20230203	4970	1.21	20230707	6320	-20.41	20220907	4970	1.21	20230707	0.22	N	030610	5000	3232 억	1273309	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History