KissMeData/107590/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160747	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89400	800	2	0.90	51320400	587	207.42	88700	89800	82000	115100	62100	88600	87418.15	0.18	18	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2074	10.28	0.94	12	0.03	8699.00	95427.00	130500	20220930	-31.49	82000	20230927	9.02	112000	-20.18	20230103	82000	9.02	20230927	132000	-32.27	20220927	82000	9.02	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
3	20230927	150754	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87000	-1600	5	-1.81	38655400	442	156.18	88700	89800	82000	115100	62100	88600	87455.66	0.18	81	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2018	10.00	0.91	12	0.02	8699.00	95427.00	130500	20220930	-33.33	82000	20230927	6.10	112000	-22.32	20230103	82000	6.10	20230927	132000	-34.09	20220927	82000	6.10	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
4	20230927	140754	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	86200	-2400	5	-2.71	38309000	438	154.77	88700	89800	82000	115100	62100	88600	87463.47	0.18	81	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2000	9.91	0.90	12	0.02	8699.00	95427.00	130500	20220930	-33.95	82000	20230927	5.12	112000	-23.04	20230103	82000	5.12	20230927	132000	-34.70	20220927	82000	5.12	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
5	20230927	130745	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87200	-1400	5	-1.58	37620000	430	151.94	88700	89800	82000	115100	62100	88600	87488.37	0.18	81	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2023	10.02	0.91	12	0.02	8699.00	95427.00	130500	20220930	-33.18	82000	20230927	6.34	112000	-22.14	20230103	82000	6.34	20230927	132000	-33.94	20220927	82000	6.34	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
6	20230927	120744	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87200	-1400	5	-1.58	37359700	427	150.88	88700	89800	82000	115100	62100	88600	87493.44	0.18	81	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2023	10.02	0.91	12	0.02	8699.00	95427.00	130500	20220930	-33.18	82000	20230927	6.34	112000	-22.14	20230103	82000	6.34	20230927	132000	-33.94	20220927	82000	6.34	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
7	20230927	110752	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	85700	-2900	5	-3.27	37185300	425	150.18	88700	89800	82000	115100	62100	88600	87494.82	0.18	81	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	1988	9.85	0.90	12	0.02	8699.00	95427.00	130500	20220930	-34.33	82000	20230927	4.51	112000	-23.48	20230103	82000	4.51	20230927	132000	-35.08	20220927	82000	4.51	20230927	0.08	N	107590	500	13 억	4288	N	N	0	N	N
8	20230927	100747	57	100.00	KOSPI		금융업	N	N	N	N	N	87200	-1400	5	-1.58	21532200	243	85.87	88700	89800	86800	115100	62100	88600	88609.88	0.18	0	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2023	10.02	0.91	12	0.01	8699.00	95427.00	130500	20220930	-33.18	84000	20230913	3.81	112000	-22.14	20230103	84000	3.81	20230913	132000	-33.94	20220927	84000	3.81	20230913	0.08	N	107590	500	13 억	4288	N	N	0	N	N
9	20230927	090758	57	100.00	KOSPI		금융업	N	N	N	N	N	89800	1200	2	1.35	10035500	112	39.58	88700	89800	88700	115100	62100	88600	89602.68	0.18	0	90933	89766	88833	87666	86733	89300	87200	13	26500	500	63790	100	1	2320000	2083	10.32	0.94	12	0.00	8699.00	95427.00	130500	20220930	-31.19	84000	20230913	6.90	112000	-19.82	20230103	84000	6.90	20230913	132000	-31.97	20220927	84000	6.90	20230913	0.08	N	107590	500	13 억	4288	N	N	0	N	N
10	20230926	160746	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	-900	5	-1.01	25343600	283	35.46	89900	90000	87900	116300	62700	89500	89553.36	0.18	10	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2056	10.19	0.93	12	0.01	8699.00	95427.00	132000	20220927	-32.88	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132000	-32.88	20220927	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
11	20230926	150745	57	100.00	KOSPI		금융업	N	N	N	N	N	88100	-1400	5	-1.56	24900600	278	34.84	89900	90000	87900	116300	62700	89500	89570.50	0.18	10	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2044	10.13	0.92	12	0.01	8699.00	95427.00	132000	20220927	-33.26	84000	20230913	4.88	112000	-21.34	20230103	84000	4.88	20230913	132000	-33.26	20220927	84000	4.88	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
12	20230926	140739	57	100.00	KOSPI		금융업	N	N	N	N	N	88200	-1300	5	-1.45	23842600	266	33.33	89900	90000	88200	116300	62700	89500	89633.83	0.18	10	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2046	10.14	0.92	12	0.01	8699.00	95427.00	132000	20220927	-33.18	84000	20230913	5.00	112000	-21.25	20230103	84000	5.00	20230913	132000	-33.18	20220927	84000	5.00	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
13	20230926	130742	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	-900	5	-1.01	22431000	250	31.33	89900	90000	88200	116300	62700	89500	89724.00	0.18	0	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2056	10.19	0.93	12	0.01	8699.00	95427.00	132000	20220927	-32.88	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132000	-32.88	20220927	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
14	20230926	120746	57	100.00	KOSPI		금융업	N	N	N	N	N	88200	-1300	5	-1.45	21810900	243	30.45	89900	90000	88200	116300	62700	89500	89756.79	0.18	0	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2046	10.14	0.92	12	0.01	8699.00	95427.00	132000	20220927	-33.18	84000	20230913	5.00	112000	-21.25	20230103	84000	5.00	20230913	132000	-33.18	20220927	84000	5.00	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
15	20230926	110744	57	100.00	KOSPI		금융업	N	N	N	N	N	88800	-700	5	-0.78	19954700	222	27.82	89900	90000	88400	116300	62700	89500	89886.04	0.18	0	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2060	10.21	0.93	12	0.01	8699.00	95427.00	132000	20220927	-32.73	84000	20230913	5.71	112000	-20.71	20230103	84000	5.71	20230913	132000	-32.73	20220927	84000	5.71	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
16	20230926	100743	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	500	2	0.56	19069500	212	26.57	89900	90000	89900	116300	62700	89500	89950.47	0.18	0	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2088	10.35	0.94	12	0.01	8699.00	95427.00	132000	20220927	-31.82	84000	20230913	7.14	112000	-19.64	20230103	84000	7.14	20230913	132000	-31.82	20220927	84000	7.14	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
17	20230926	090744	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	500	2	0.56	19069500	212	26.57	89900	90000	89900	116300	62700	89500	89950.47	0.18	0	90900	90200	89200	88500	87500	89700	88000	13	26800	500	64440	100	1	2320000	2088	10.35	0.94	12	0.01	8699.00	95427.00	132000	20220927	-31.82	84000	20230913	7.14	112000	-19.64	20230103	84000	7.14	20230913	132000	-31.82	20220927	84000	7.14	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
18	20230925	160743	57	100.00	KOSPI		금융업	N	N	N	N	N	89500	200	2	0.22	70948500	798	280.99	89900	89900	88200	116000	62600	89300	88907.89	0.18	7	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2076	10.29	0.94	12	0.03	8699.00	95427.00	132000	20220927	-32.20	84000	20230913	6.55	112000	-20.09	20230103	84000	6.55	20230913	132000	-32.20	20220927	84000	6.55	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
19	20230925	150747	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	-700	5	-0.78	68711500	773	272.18	89900	89900	88200	116000	62600	89300	88889.39	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2056	10.19	0.93	12	0.03	8699.00	95427.00	132000	20220927	-32.88	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132000	-32.88	20220927	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
20	20230925	140733	57	100.00	KOSPI		금융업	N	N	N	N	N	88900	-400	5	-0.45	63039600	709	249.65	89900	89900	88200	116000	62600	89300	88913.40	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2062	10.22	0.93	12	0.03	8699.00	95427.00	132000	20220927	-32.65	84000	20230913	5.83	112000	-20.62	20230103	84000	5.83	20230913	132000	-32.65	20220927	84000	5.83	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
21	20230925	130738	57	100.00	KOSPI		금융업	N	N	N	N	N	89500	200	2	0.22	61885700	696	245.07	89900	89900	88200	116000	62600	89300	88916.24	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2076	10.29	0.94	12	0.03	8699.00	95427.00	132000	20220927	-32.20	84000	20230913	6.55	112000	-20.09	20230103	84000	6.55	20230913	132000	-32.20	20220927	84000	6.55	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
22	20230925	120743	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	-700	5	-0.78	55864500	628	221.13	89900	89900	88200	116000	62600	89300	88956.21	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2056	10.19	0.93	12	0.03	8699.00	95427.00	132000	20220927	-32.88	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132000	-32.88	20220927	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
23	20230925	110737	57	100.00	KOSPI		금융업	N	N	N	N	N	89700	400	2	0.45	39384900	442	155.63	89900	89900	88200	116000	62600	89300	89106.11	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2081	10.31	0.94	12	0.02	8699.00	95427.00	132000	20220927	-32.05	84000	20230913	6.79	112000	-19.91	20230103	84000	6.79	20230913	132000	-32.05	20220927	84000	6.79	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
24	20230925	100742	57	100.00	KOSPI		금융업	N	N	N	N	N	89700	400	2	0.45	32937000	369	129.93	89900	89900	88700	116000	62600	89300	89260.16	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2081	10.31	0.94	12	0.02	8699.00	95427.00	132000	20220927	-32.05	84000	20230913	6.79	112000	-19.91	20230103	84000	6.79	20230913	132000	-32.05	20220927	84000	6.79	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
25	20230925	090738	57	100.00	KOSPI		금융업	N	N	N	N	N	89900	600	2	0.67	12303100	137	48.24	89900	89900	89300	116000	62600	89300	89803.65	0.18	0	90366	89832	89166	88632	87966	90100	88900	13	26700	500	64290	100	1	2320000	2086	10.33	0.94	12	0.01	8699.00	95427.00	132000	20220927	-31.89	84000	20230913	7.02	112000	-19.73	20230103	84000	7.02	20230913	132000	-31.89	20220927	84000	7.02	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
26	20230922	160805	57	100.00	KOSPI		금융업	N	N	N	N	N	89300	700	2	0.79	25124900	282	57.79	88600	89700	88500	115100	62100	88600	89095.39	0.18	4	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2072	10.27	0.94	12	0.01	8699.00	95427.00	132500	20220923	-32.60	84000	20230913	6.31	112000	-20.27	20230103	84000	6.31	20230913	132500	-32.60	20220922	84000	6.31	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
27	20230922	150801	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	0	3	0.00	24144000	271	55.53	88600	89700	88500	115100	62100	88600	89092.25	0.18	4	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2056	10.19	0.93	12	0.01	8699.00	95427.00	132500	20220923	-33.13	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132500	-33.13	20220922	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
28	20230922	140800	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	0	3	0.00	20592000	231	47.34	88600	89700	88500	115100	62100	88600	89142.86	0.18	2	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2056	10.19	0.93	12	0.01	8699.00	95427.00	132500	20220923	-33.13	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132500	-33.13	20220922	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
29	20230922	130713	57	100.00	KOSPI		금융업	N	N	N	N	N	88700	100	2	0.11	19528800	219	44.88	88600	89700	88500	115100	62100	88600	89172.60	0.18	2	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2058	10.20	0.93	12	0.01	8699.00	95427.00	132500	20220923	-33.06	84000	20230913	5.60	112000	-20.80	20230103	84000	5.60	20230913	132500	-33.06	20220922	84000	5.60	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
30	20230922	120712	57	100.00	KOSPI		금융업	N	N	N	N	N	89200	600	2	0.68	19085300	214	43.85	88600	89700	88500	115100	62100	88600	89183.64	0.18	2	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2069	10.25	0.93	12	0.01	8699.00	95427.00	132500	20220923	-32.68	84000	20230913	6.19	112000	-20.36	20230103	84000	6.19	20230913	132500	-32.68	20220922	84000	6.19	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
31	20230922	110708	57	100.00	KOSPI		금융업	N	N	N	N	N	89300	700	2	0.79	13505800	151	30.94	88600	89700	88600	115100	62100	88600	89442.38	0.18	0	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2072	10.27	0.94	12	0.01	8699.00	95427.00	132500	20220923	-32.60	84000	20230913	6.31	112000	-20.27	20230103	84000	6.31	20230913	132500	-32.60	20220922	84000	6.31	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
32	20230922	100709	57	100.00	KOSPI		금융업	N	N	N	N	N	89500	900	2	1.02	13150100	147	30.12	88600	89700	88600	115100	62100	88600	89456.46	0.18	0	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2076	10.29	0.94	12	0.01	8699.00	95427.00	132500	20220923	-32.45	84000	20230913	6.55	112000	-20.09	20230103	84000	6.55	20230913	132500	-32.45	20220922	84000	6.55	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
33	20230922	090705	57	100.00	KOSPI		금융업	N	N	N	N	N	89700	1100	2	1.24	10912900	122	25.00	88600	89700	88600	115100	62100	88600	89450.00	0.18	0	91133	89866	88533	87266	85933	90500	87900	13	26500	500	63790	100	1	2320000	2081	10.31	0.94	12	0.01	8699.00	95427.00	132500	20220923	-32.30	84000	20230913	6.79	112000	-19.91	20230103	84000	6.79	20230913	132500	-32.30	20220922	84000	6.79	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
34	20230921	160711	57	100.00	KOSPI		금융업	N	N	N	N	N	88600	1700	2	1.96	43286200	488	384.25	87400	89800	87200	112900	60900	86900	88701.23	0.18	11	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2056	10.19	0.93	12	0.02	8699.00	95427.00	132500	20220922	-33.13	84000	20230913	5.48	112000	-20.89	20230103	84000	5.48	20230913	132500	-33.13	20220922	84000	5.48	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
35	20230921	150700	57	100.00	KOSPI		금융업	N	N	N	N	N	87400	500	2	0.58	38440900	433	340.94	87400	89800	87200	112900	60900	86900	88778.06	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2028	10.05	0.92	12	0.02	8699.00	95427.00	132500	20220922	-34.04	84000	20230913	4.05	112000	-21.96	20230103	84000	4.05	20230913	132500	-34.04	20220922	84000	4.05	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
36	20230921	140707	57	100.00	KOSPI		금융업	N	N	N	N	N	88500	1600	2	1.84	36496100	411	323.62	87400	89800	87200	112900	60900	86900	88798.30	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2053	10.17	0.93	12	0.02	8699.00	95427.00	132500	20220922	-33.21	84000	20230913	5.36	112000	-20.98	20230103	84000	5.36	20230913	132500	-33.21	20220922	84000	5.36	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
37	20230921	130700	57	100.00	KOSPI		금융업	N	N	N	N	N	87200	300	2	0.35	35440300	399	314.17	87400	89800	87200	112900	60900	86900	88822.81	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2023	10.02	0.91	12	0.02	8699.00	95427.00	132500	20220922	-34.19	84000	20230913	3.81	112000	-22.14	20230103	84000	3.81	20230913	132500	-34.19	20220922	84000	3.81	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
38	20230921	120655	57	100.00	KOSPI		금융업	N	N	N	N	N	88700	1800	2	2.07	27845600	312	245.67	87400	89800	87400	112900	60900	86900	89248.72	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2058	10.20	0.93	12	0.01	8699.00	95427.00	132500	20220922	-33.06	84000	20230913	5.60	112000	-20.80	20230103	84000	5.60	20230913	132500	-33.06	20220922	84000	5.60	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
39	20230921	110713	57	100.00	KOSPI		금융업	N	N	N	N	N	88800	1900	2	2.19	27313400	306	240.94	87400	89800	87400	112900	60900	86900	89259.48	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2060	10.21	0.93	12	0.01	8699.00	95427.00	132500	20220922	-32.98	84000	20230913	5.71	112000	-20.71	20230103	84000	5.71	20230913	132500	-32.98	20220922	84000	5.71	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
40	20230921	100659	57	100.00	KOSPI		금융업	N	N	N	N	N	89400	2500	2	2.88	27135600	304	239.37	87400	89800	87400	112900	60900	86900	89261.84	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2074	10.28	0.94	12	0.01	8699.00	95427.00	132500	20220922	-32.53	84000	20230913	6.43	112000	-20.18	20230103	84000	6.43	20230913	132500	-32.53	20220922	84000	6.43	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
41	20230921	090704	57	100.00	KOSPI		금융업	N	N	N	N	N	86900	0	3	0.00	0	0	0.00	0	0	0	112900	60900	86900	0.00	0.18	0	88366	87632	86666	85932	84966	88000	86300	13	26000	500	62560	100	1	2320000	2016	9.99	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.42	84000	20230913	3.45	112000	-22.41	20230103	84000	3.45	20230913	132500	-34.42	20220922	84000	3.45	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
42	20230920	160707	57	100.00	KOSPI		금융업	N	N	N	N	N	86900	0	3	0.00	11040100	127	16.78	86100	87400	85700	112900	60900	86900	86929.92	0.18	23	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2016	9.99	0.91	12	0.01	8699.00	95427.00	132500	20220922	-34.42	84000	20230913	3.45	112000	-22.41	20230103	84000	3.45	20230913	132500	-34.42	20220922	84000	3.45	20230913	0.07	N	107590	500	13 억	4288	N	N	1	N	N
43	20230920	150648	57	100.00	KOSPI		금융업	N	N	N	N	N	85900	-1000	5	-1.15	10171400	117	15.46	86100	87400	85700	112900	60900	86900	86935.04	0.18	19	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	1993	9.87	0.90	12	0.01	8699.00	95427.00	132500	20220922	-35.17	84000	20230913	2.26	112000	-23.30	20230103	84000	2.26	20230913	132500	-35.17	20220922	84000	2.26	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
44	20230920	140659	57	100.00	KOSPI		금융업	N	N	N	N	N	87000	100	2	0.12	8522600	98	12.95	86100	87400	85700	112900	60900	86900	86965.31	0.18	2	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2018	10.00	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.34	84000	20230913	3.57	112000	-22.32	20230103	84000	3.57	20230913	132500	-34.34	20220922	84000	3.57	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
45	20230920	130655	57	100.00	KOSPI		금융업	N	N	N	N	N	87000	100	2	0.12	7740300	89	11.76	86100	87400	85700	112900	60900	86900	86969.66	0.18	0	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2018	10.00	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.34	84000	20230913	3.57	112000	-22.32	20230103	84000	3.57	20230913	132500	-34.34	20220922	84000	3.57	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
46	20230920	120652	57	100.00	KOSPI		금융업	N	N	N	N	N	85700	-1200	5	-1.38	7480600	86	11.36	86100	87400	85700	112900	60900	86900	86983.72	0.18	0	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	1988	9.85	0.90	12	0.00	8699.00	95427.00	132500	20220922	-35.32	84000	20230913	2.02	112000	-23.48	20230103	84000	2.02	20230913	132500	-35.32	20220922	84000	2.02	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
47	20230920	110659	57	100.00	KOSPI		금융업	N	N	N	N	N	87200	300	2	0.35	4979700	57	7.53	86100	87400	86100	112900	60900	86900	87363.16	0.18	0	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2023	10.02	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.19	84000	20230913	3.81	112000	-22.14	20230103	84000	3.81	20230913	132500	-34.19	20220922	84000	3.81	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
48	20230920	100644	57	100.00	KOSPI		금융업	N	N	N	N	N	87200	300	2	0.35	4979700	57	7.53	86100	87400	86100	112900	60900	86900	87363.16	0.18	0	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2023	10.02	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.19	84000	20230913	3.81	112000	-22.14	20230103	84000	3.81	20230913	132500	-34.19	20220922	84000	3.81	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
49	20230920	090655	57	100.00	KOSPI		금융업	N	N	N	N	N	87400	500	2	0.58	4456100	51	6.74	86100	87400	86100	112900	60900	86900	87374.51	0.18	0	88833	87866	86633	85666	84433	88350	86150	13	26000	500	62560	100	1	2320000	2028	10.05	0.92	12	0.00	8699.00	95427.00	132500	20220922	-34.04	84000	20230913	4.05	112000	-21.96	20230103	84000	4.05	20230913	132500	-34.04	20220922	84000	4.05	20230913	0.07	N	107590	500	13 억	4288	N	N	0	N	N
50	20230919	160650	57	100.00	KOSPI		금융업	N	N	N	N	N	86900	700	2	0.81	65165600	757	244.98	86200	87600	85400	112000	60400	86200	86084.02	0.19	-4	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2016	9.99	0.91	12	0.03	8699.00	95427.00	132500	20220922	-34.42	84000	20230913	3.45	112000	-22.41	20230103	84000	3.45	20230913	132500	-34.42	20220922	84000	3.45	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
51	20230919	150652	57	100.00	KOSPI		금융업	N	N	N	N	N	85500	-700	5	-0.81	64560100	750	242.72	86200	87600	85400	112000	60400	86200	86080.13	0.19	-3	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	1984	9.83	0.90	12	0.03	8699.00	95427.00	132500	20220922	-35.47	84000	20230913	1.79	112000	-23.66	20230103	84000	1.79	20230913	132500	-35.47	20220922	84000	1.79	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
52	20230919	140650	57	100.00	KOSPI		금융업	N	N	N	N	N	85400	-800	5	-0.93	63258500	735	237.86	86200	87600	85400	112000	60400	86200	86065.99	0.19	-2	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	1981	9.82	0.89	12	0.03	8699.00	95427.00	132500	20220922	-35.55	84000	20230913	1.67	112000	-23.75	20230103	84000	1.67	20230913	132500	-35.55	20220922	84000	1.67	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
53	20230919	130639	57	100.00	KOSPI		금융업	N	N	N	N	N	87000	800	2	0.93	62488700	726	234.95	86200	87600	85900	112000	60400	86200	86072.59	0.19	-2	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2018	10.00	0.91	12	0.03	8699.00	95427.00	132500	20220922	-34.34	84000	20230913	3.57	112000	-22.32	20230103	84000	3.57	20230913	132500	-34.34	20220922	84000	3.57	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
54	20230919	120656	57	100.00	KOSPI		금융업	N	N	N	N	N	86500	300	2	0.35	50955300	592	191.59	86200	87600	86000	112000	60400	86200	86073.14	0.19	-1	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2007	9.94	0.91	12	0.03	8699.00	95427.00	132500	20220922	-34.72	84000	20230913	2.98	112000	-22.77	20230103	84000	2.98	20230913	132500	-34.72	20220922	84000	2.98	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
55	20230919	110657	57	100.00	KOSPI		금융업	N	N	N	N	N	86700	500	2	0.58	50696800	589	190.61	86200	87600	86000	112000	60400	86200	86072.67	0.19	-1	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2011	9.97	0.91	12	0.03	8699.00	95427.00	132500	20220922	-34.57	84000	20230913	3.21	112000	-22.59	20230103	84000	3.21	20230913	132500	-34.57	20220922	84000	3.21	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
56	20230919	100653	57	100.00	KOSPI		금융업	N	N	N	N	N	86900	700	2	0.81	39946100	464	150.16	86200	87600	86000	112000	60400	86200	86090.73	0.19	-1	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2016	9.99	0.91	12	0.02	8699.00	95427.00	132500	20220922	-34.42	84000	20230913	3.45	112000	-22.41	20230103	84000	3.45	20230913	132500	-34.42	20220922	84000	3.45	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
57	20230919	090647	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	0	3	0.00	86200	1	0.32	86200	86200	86200	112000	60400	86200	86200.00	0.19	0	88666	87432	86266	85032	83866	86850	84450	13	25800	500	62060	100	1	2320000	2000	9.91	0.90	12	0.00	8699.00	95427.00	132500	20220922	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220922	84000	2.62	20230913	0.09	N	107590	500	13 억	4292	N	N	0	N	N
58	20230918	160652	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	-1200	5	-1.37	26727900	309	52.46	86600	87500	85100	113600	61200	87400	86498.06	0.19	-11	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2000	9.91	0.90	12	0.01	8699.00	95427.00	132500	20220922	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220922	84000	2.62	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
59	20230918	150650	57	100.00	KOSPI		금융업	N	N	N	N	N	86600	-800	5	-0.92	22591200	261	44.31	86600	87500	85100	113600	61200	87400	86556.32	0.19	16	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2009	9.96	0.91	12	0.01	8699.00	95427.00	132500	20220922	-34.64	84000	20230913	3.10	112000	-22.68	20230103	84000	3.10	20230913	132500	-34.64	20220922	84000	3.10	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
60	20230918	140706	57	100.00	KOSPI		금융업	N	N	N	N	N	86600	-800	5	-0.92	22072500	255	43.29	86600	87500	85100	113600	61200	87400	86558.82	0.19	16	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2009	9.96	0.91	12	0.01	8699.00	95427.00	132500	20220922	-34.64	84000	20230913	3.10	112000	-22.68	20230103	84000	3.10	20230913	132500	-34.64	20220922	84000	3.10	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
61	20230918	130650	57	100.00	KOSPI		금융업	N	N	N	N	N	86600	-800	5	-0.92	21899300	253	42.95	86600	87500	85100	113600	61200	87400	86558.50	0.19	16	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2009	9.96	0.91	12	0.01	8699.00	95427.00	132500	20220922	-34.64	84000	20230913	3.10	112000	-22.68	20230103	84000	3.10	20230913	132500	-34.64	20220922	84000	3.10	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
62	20230918	120652	57	100.00	KOSPI		금융업	N	N	N	N	N	85200	-2200	5	-2.52	15320800	177	30.05	86600	87500	85100	113600	61200	87400	86558.19	0.19	24	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	1977	9.79	0.89	12	0.01	8699.00	95427.00	132500	20220922	-35.70	84000	20230913	1.43	112000	-23.93	20230103	84000	1.43	20230913	132500	-35.70	20220922	84000	1.43	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
63	20230918	110644	57	100.00	KOSPI		금융업	N	N	N	N	N	86700	-700	5	-0.80	14721200	170	28.86	86600	87500	85100	113600	61200	87400	86595.29	0.19	23	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2011	9.97	0.91	12	0.01	8699.00	95427.00	132500	20220922	-34.57	84000	20230913	3.21	112000	-22.59	20230103	84000	3.21	20230913	132500	-34.57	20220922	84000	3.21	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
64	20230918	100640	57	100.00	KOSPI		금융업	N	N	N	N	N	86900	-500	5	-0.57	9142000	105	17.83	86600	87500	86600	113600	61200	87400	87066.67	0.19	-4	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2016	9.99	0.91	12	0.00	8699.00	95427.00	132500	20220922	-34.42	84000	20230913	3.45	112000	-22.41	20230103	84000	3.45	20230913	132500	-34.42	20220922	84000	3.45	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
65	20230918	090641	57	100.00	KOSPI		금융업	N	N	N	N	N	87400	0	3	0.00	1396900	16	2.72	86600	87500	86600	113600	61200	87400	87306.25	0.19	-1	89000	88200	86600	85800	84200	88600	86200	13	26200	500	62920	100	1	2320000	2028	10.05	0.92	12	0.00	8699.00	95427.00	132500	20220922	-34.04	84000	20230913	4.05	112000	-21.96	20230103	84000	4.05	20230913	132500	-34.04	20220922	84000	4.05	20230913	0.09	N	107590	500	13 억	4305	N	N	0	N	N
66	20230915	160647	57	100.00	KOSPI		금융업	N	N	N	N	N	87400	1500	2	1.75	50167500	589	294.50	85100	87400	85000	111600	60200	85900	85174.02	0.19	-2	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	2028	10.05	0.92	12	0.03	8699.00	95427.00	132500	20220916	-34.04	84000	20230913	4.05	112000	-21.96	20230103	84000	4.05	20230913	132500	-34.04	20220915	84000	4.05	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
67	20230915	150645	57	100.00	KOSPI		금융업	N	N	N	N	N	85900	0	3	0.00	48170600	566	283.00	85100	86600	85000	111600	60200	85900	85107.07	0.19	-1	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	1993	9.87	0.90	12	0.02	8699.00	95427.00	132500	20220916	-35.17	84000	20230913	2.26	112000	-23.30	20230103	84000	2.26	20230913	132500	-35.17	20220915	84000	2.26	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
68	20230915	140645	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	300	2	0.35	44477000	523	261.50	85100	86600	85000	111600	60200	85900	85042.07	0.19	0	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	2000	9.91	0.90	12	0.02	8699.00	95427.00	132500	20220916	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220915	84000	2.62	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
69	20230915	130642	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	300	2	0.35	44477000	523	261.50	85100	86600	85000	111600	60200	85900	85042.07	0.19	0	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	2000	9.91	0.90	12	0.02	8699.00	95427.00	132500	20220916	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220915	84000	2.62	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
70	20230915	120650	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	300	2	0.35	44477000	523	261.50	85100	86600	85000	111600	60200	85900	85042.07	0.19	0	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	2000	9.91	0.90	12	0.02	8699.00	95427.00	132500	20220916	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220915	84000	2.62	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
71	20230915	110652	57	100.00	KOSPI		금융업	N	N	N	N	N	86200	300	2	0.35	44305000	521	260.50	85100	86600	85000	111600	60200	85900	85038.39	0.19	0	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	2000	9.91	0.90	12	0.02	8699.00	95427.00	132500	20220916	-34.94	84000	20230913	2.62	112000	-23.04	20230103	84000	2.62	20230913	132500	-34.94	20220915	84000	2.62	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
72	20230915	100649	57	100.00	KOSPI		금융업	N	N	N	N	N	85800	-100	5	-0.12	43960200	517	258.50	85100	86600	85000	111600	60200	85900	85029.40	0.19	0	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	1991	9.86	0.90	12	0.02	8699.00	95427.00	132500	20220916	-35.25	84000	20230913	2.14	112000	-23.39	20230103	84000	2.14	20230913	132500	-35.25	20220915	84000	2.14	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
73	20230915	090639	57	100.00	KOSPI		금융업	N	N	N	N	N	85900	0	3	0.00	43275000	509	254.50	85100	86600	85000	111600	60200	85900	85019.65	0.19	-1	89100	87500	85800	84200	82500	88300	85000	13	25700	500	61840	100	1	2320000	1993	9.87	0.90	12	0.02	8699.00	95427.00	132500	20220916	-35.17	84000	20230913	2.26	112000	-23.30	20230103	84000	2.26	20230913	132500	-35.17	20220915	84000	2.26	20230913	0.11	N	107590	500	13 억	4307	N	N	8	N	N
74	20230914	160648	57	100.00	KOSPI		금융업	N	N	N	N	N	85900	1900	2	2.26	17049000	200	40.08	84100	87400	84100	109200	58800	84000	85245.00	0.18	35	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1993	9.87	0.90	12	0.01	8699.00	95427.00	132500	20220915	-35.17	84000	20230913	2.26	112000	-23.30	20230103	84000	2.26	20230913	132500	-35.17	20220915	84000	2.26	20230913	0.10	N	107590	500	13 억	4290	N	N	8	N	N
75	20230914	150631	57	100.00	KOSPI		금융업	N	N	N	N	N	85000	1000	2	1.19	13019000	153	30.66	84100	87400	84100	109200	58800	84000	85091.50	0.18	27	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1972	9.77	0.89	12	0.01	8699.00	95427.00	132500	20220915	-35.85	84000	20230913	1.19	112000	-24.11	20230103	84000	1.19	20230913	132500	-35.85	20220915	84000	1.19	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
76	20230914	140641	57	100.00	KOSPI		금융업	N	N	N	N	N	85100	1100	2	1.31	10296500	121	24.25	84100	87400	84100	109200	58800	84000	85095.04	0.18	-1	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1974	9.78	0.89	12	0.01	8699.00	95427.00	132500	20220915	-35.77	84000	20230913	1.31	112000	-24.02	20230103	84000	1.31	20230913	132500	-35.77	20220915	84000	1.31	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
77	20230914	130629	57	100.00	KOSPI		금융업	N	N	N	N	N	86000	2000	2	2.38	9700800	114	22.85	84100	87400	84100	109200	58800	84000	85094.74	0.18	-1	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1995	9.89	0.90	12	0.00	8699.00	95427.00	132500	20220915	-35.09	84000	20230913	2.38	112000	-23.21	20230103	84000	2.38	20230913	132500	-35.09	20220915	84000	2.38	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
78	20230914	120638	57	100.00	KOSPI		금융업	N	N	N	N	N	86000	2000	2	2.38	9700800	114	22.85	84100	87400	84100	109200	58800	84000	85094.74	0.18	-1	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1995	9.89	0.90	12	0.00	8699.00	95427.00	132500	20220915	-35.09	84000	20230913	2.38	112000	-23.21	20230103	84000	2.38	20230913	132500	-35.09	20220915	84000	2.38	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
79	20230914	110632	57	100.00	KOSPI		금융업	N	N	N	N	N	85200	1200	2	1.43	4854600	57	11.42	84100	87400	84100	109200	58800	84000	85168.42	0.18	0	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1977	9.79	0.89	12	0.00	8699.00	95427.00	132500	20220915	-35.70	84000	20230913	1.43	112000	-23.93	20230103	84000	1.43	20230913	132500	-35.70	20220915	84000	1.43	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
80	20230914	100627	57	100.00	KOSPI		금융업	N	N	N	N	N	86400	2400	2	2.86	4512600	53	10.62	84100	87400	84100	109200	58800	84000	85143.40	0.18	0	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	2004	9.93	0.91	12	0.00	8699.00	95427.00	132500	20220915	-34.79	84000	20230913	2.86	112000	-22.86	20230103	84000	2.86	20230913	132500	-34.79	20220915	84000	2.86	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
81	20230914	090642	57	100.00	KOSPI		금융업	N	N	N	N	N	84700	700	2	0.83	2627900	31	6.21	84100	86600	84100	109200	58800	84000	84770.97	0.18	0	91866	87932	85966	82032	80066	86950	81050	13	25200	500	60480	100	1	2320000	1965	9.74	0.89	12	0.00	8699.00	95427.00	132500	20220915	-36.08	84000	20230913	0.83	112000	-24.38	20230103	84000	0.83	20230913	132500	-36.08	20220915	84000	0.83	20230913	0.10	N	107590	500	13 억	4290	N	N	0	N	N
82	20230913	160641	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	84000	-4100	5	-4.65	43146600	498	319.23	89900	89900	84000	114500	61700	88100	86666.53	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	1949	9.66	0.88	12	0.02	8699.00	95427.00	132500	20220915	-36.60	84000	20230913	0.00	112000	-25.00	20230103	84000	0.00	20230913	132500	-36.60	20220915	84000	0.00	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
83	20230913	150636	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	86300	-1800	5	-2.04	35918000	412	264.10	89900	89900	85400	114500	61700	88100	87179.61	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2002	9.92	0.90	12	0.02	8699.00	95427.00	132500	20220915	-34.87	85400	20230913	1.05	112000	-22.95	20230103	85400	1.05	20230913	132500	-34.87	20220915	85400	1.05	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
84	20230913	140641	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	86800	-1300	5	-1.48	34620200	397	254.49	89900	89900	85400	114500	61700	88100	87204.53	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2014	9.98	0.91	12	0.02	8699.00	95427.00	132500	20220915	-34.49	85400	20230913	1.64	112000	-22.50	20230103	85400	1.64	20230913	132500	-34.49	20220915	85400	1.64	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
85	20230913	130623	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	86800	-1300	5	-1.48	33233200	381	244.23	89900	89900	85400	114500	61700	88100	87226.25	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2014	9.98	0.91	12	0.02	8699.00	95427.00	132500	20220915	-34.49	85400	20230913	1.64	112000	-22.50	20230103	85400	1.64	20230913	132500	-34.49	20220915	85400	1.64	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
86	20230913	120640	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87700	-400	5	-0.45	18318700	208	133.33	89900	89900	85400	114500	61700	88100	88070.67	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2035	10.08	0.92	12	0.01	8699.00	95427.00	132500	20220915	-33.81	85400	20230913	2.69	112000	-21.70	20230103	85400	2.69	20230913	132500	-33.81	20220915	85400	2.69	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
87	20230913	110639	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87800	-300	5	-0.34	12968800	147	94.23	89900	89900	85400	114500	61700	88100	88223.13	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2037	10.09	0.92	12	0.01	8699.00	95427.00	132500	20220915	-33.74	85400	20230913	2.81	112000	-21.61	20230103	85400	2.81	20230913	132500	-33.74	20220915	85400	2.81	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
88	20230913	100631	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87800	-300	5	-0.34	12881000	146	93.59	89900	89900	85400	114500	61700	88100	88226.03	0.18	2	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2037	10.09	0.92	12	0.01	8699.00	95427.00	132500	20220915	-33.74	85400	20230913	2.81	112000	-21.61	20230103	85400	2.81	20230913	132500	-33.74	20220915	85400	2.81	20230913	0.10	N	107590	500	13 억	4288	N	N	0	N	N
89	20230913	090626	57	100.00	KOSPI		금융업	N	N	N	N	N	89800	1700	2	1.93	4669700	52	33.33	89900	89900	89800	114500	61700	88100	89801.92	0.18	0	91100	89600	88500	87000	85900	89050	86450	13	26400	500	63430	100	1	2320000	2083	10.32	0.94	12	0.00	8699.00	95427.00	132500	20220915	-32.23	87400	20230912	2.75	112000	-19.82	20230103	87400	2.75	20230912	132500	-32.23	20220915	87400	2.75	20230912	0.10	N	107590	500	13 억	4288	N	N	0	N	N
90	20230912	160623	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88100	-400	5	-0.45	13796300	156	21.22	90000	90000	87400	115000	62000	88500	88437.82	0.18	2	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2044	10.13	0.92	12	0.01	8699.00	95427.00	132500	20220915	-33.51	87400	20230912	0.80	112000	-21.34	20230103	87400	0.80	20230912	132500	-33.51	20220915	87400	0.80	20230912	0.11	N	107590	500	13 억	4288	N	N	0	N	N
91	20230912	150630	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87400	-1100	5	-1.24	11251000	127	17.28	90000	90000	87400	115000	62000	88500	88590.55	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2028	10.05	0.92	12	0.01	8699.00	95427.00	132500	20220915	-34.04	87400	20230912	0.00	112000	-21.96	20230103	87400	0.00	20230912	132500	-34.04	20220915	87400	0.00	20230912	0.11	N	107590	500	13 억	4288	N	N	0	N	N
92	20230912	140629	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	87500	-1000	5	-1.13	7053600	79	10.75	90000	90000	87500	115000	62000	88500	89286.08	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2030	10.06	0.92	12	0.00	8699.00	95427.00	132500	20220915	-33.96	87500	20230912	0.00	112000	-21.88	20230103	87500	0.00	20230912	132500	-33.96	20220915	87500	0.00	20230912	0.11	N	107590	500	13 억	4288	N	N	0	N	N
93	20230912	130622	57	100.00	KOSPI		금융업	N	N	N	N	N	88300	-200	5	-0.23	6174300	69	9.39	90000	90000	88100	115000	62000	88500	89482.61	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2049	10.15	0.93	12	0.00	8699.00	95427.00	132500	20220915	-33.36	88000	20230907	0.34	112000	-21.16	20230103	88000	0.34	20230907	132500	-33.36	20220915	88000	0.34	20230907	0.11	N	107590	500	13 억	4288	N	N	0	N	N
94	20230912	120618	57	100.00	KOSPI		금융업	N	N	N	N	N	88100	-400	5	-0.45	6086000	68	9.25	90000	90000	88100	115000	62000	88500	89500.00	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2044	10.13	0.92	12	0.00	8699.00	95427.00	132500	20220915	-33.51	88000	20230907	0.11	112000	-21.34	20230103	88000	0.11	20230907	132500	-33.51	20220915	88000	0.11	20230907	0.11	N	107590	500	13 억	4288	N	N	0	N	N
95	20230912	110624	57	100.00	KOSPI		금융업	N	N	N	N	N	88400	-100	5	-0.11	5997900	67	9.12	90000	90000	88100	115000	62000	88500	89520.90	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2051	10.16	0.93	12	0.00	8699.00	95427.00	132500	20220915	-33.28	88000	20230907	0.45	112000	-21.07	20230103	88000	0.45	20230907	132500	-33.28	20220915	88000	0.45	20230907	0.11	N	107590	500	13 억	4288	N	N	0	N	N
96	20230912	100621	57	100.00	KOSPI		금융업	N	N	N	N	N	88100	-400	5	-0.45	5821100	65	8.84	90000	90000	88100	115000	62000	88500	89555.38	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2044	10.13	0.92	12	0.00	8699.00	95427.00	132500	20220915	-33.51	88000	20230907	0.11	112000	-21.34	20230103	88000	0.11	20230907	132500	-33.51	20220915	88000	0.11	20230907	0.11	N	107590	500	13 억	4288	N	N	0	N	N
97	20230912	090634	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	1500	2	1.69	4675000	52	7.07	90000	90000	89900	115000	62000	88500	89903.85	0.18	0	90833	89666	88833	87666	86833	89250	87250	13	26500	500	63720	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	132500	20220915	-32.08	88000	20230907	2.27	112000	-19.64	20230103	88000	2.27	20230907	132500	-32.08	20220915	88000	2.27	20230907	0.11	N	107590	500	13 억	4288	N	N	0	N	N
98	20230911	160619	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88500	-200	5	-0.23	65076900	735	896.34	90000	90000	88000	115300	62100	88700	88540.00	0.18	1	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2053	10.17	0.93	12	0.03	8699.00	95427.00	133500	20220908	-33.71	88000	20230911	0.57	112000	-20.98	20230103	88000	0.57	20230911	132500	-33.21	20220915	88000	0.57	20230911	0.12	N	107590	500	13 억	4288	N	N	0	N	N
99	20230911	150625	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88300	-400	5	-0.45	61095000	690	841.46	90000	90000	88000	115300	62100	88700	88543.48	0.18	1	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2049	10.15	0.93	12	0.03	8699.00	95427.00	133500	20220908	-33.86	88000	20230911	0.34	112000	-21.16	20230103	88000	0.34	20230911	132500	-33.36	20220915	88000	0.34	20230911	0.12	N	107590	500	13 억	4288	N	N	0	N	N
100	20230911	140634	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88400	-300	5	-0.34	58884400	665	810.98	90000	90000	88000	115300	62100	88700	88547.97	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2051	10.16	0.93	12	0.03	8699.00	95427.00	133500	20220908	-33.78	88000	20230911	0.45	112000	-21.07	20230103	88000	0.45	20230911	132500	-33.28	20220915	88000	0.45	20230911	0.12	N	107590	500	13 억	4288	N	N	0	N	N
101	20230911	130609	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88300	-400	5	-0.45	51905200	586	714.63	90000	90000	88000	115300	62100	88700	88575.43	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2049	10.15	0.93	12	0.03	8699.00	95427.00	133500	20220908	-33.86	88000	20230911	0.34	112000	-21.16	20230103	88000	0.34	20230911	132500	-33.36	20220915	88000	0.34	20230911	0.12	N	107590	500	13 억	4288	N	N	0	N	N
102	20230911	120619	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88000	-700	5	-0.79	47141000	532	648.78	90000	90000	88000	115300	62100	88700	88610.90	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2042	10.12	0.92	12	0.02	8699.00	95427.00	133500	20220908	-34.08	88000	20230911	0.00	112000	-21.43	20230103	88000	0.00	20230911	132500	-33.58	20220915	88000	0.00	20230911	0.12	N	107590	500	13 억	4288	N	N	0	N	N
103	20230911	110609	57	100.00	KOSPI		금융업	N	N	N	N	N	88700	0	3	0.00	40605700	458	558.54	90000	90000	88200	115300	62100	88700	88658.73	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2058	10.20	0.93	12	0.02	8699.00	95427.00	133500	20220908	-33.56	88000	20230907	0.80	112000	-20.80	20230103	88000	0.80	20230907	132500	-33.06	20220915	88000	0.80	20230907	0.12	N	107590	500	13 억	4288	N	N	0	N	N
104	20230911	100611	57	100.00	KOSPI		금융업	N	N	N	N	N	88500	-200	5	-0.23	21941500	247	301.22	90000	90000	88200	115300	62100	88700	88831.98	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2053	10.17	0.93	12	0.01	8699.00	95427.00	133500	20220908	-33.71	88000	20230907	0.57	112000	-20.98	20230103	88000	0.57	20230907	132500	-33.21	20220915	88000	0.57	20230907	0.12	N	107590	500	13 억	4288	N	N	0	N	N
105	20230911	090609	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	1300	2	1.47	4675000	52	63.41	90000	90000	89900	115300	62100	88700	89903.85	0.18	0	90766	89732	88966	87932	87166	89350	87550	13	26600	500	63860	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	133500	20220908	-32.58	88000	20230907	2.27	112000	-19.64	20230103	88000	2.27	20230907	132500	-32.08	20220915	88000	2.27	20230907	0.12	N	107590	500	13 억	4288	N	N	0	N	N
106	20230908	160621	57	100.00	KOSPI		금융업	N	N	N	N	N	88700	0	3	0.00	7304600	82	53.25	89000	90000	88200	115300	62100	88700	89080.49	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2058	10.20	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.56	88000	20230907	0.80	112000	-20.80	20230103	88000	0.80	20230907	133500	-33.56	20220908	88000	0.80	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
107	20230908	150623	57	100.00	KOSPI		금융업	N	N	N	N	N	88200	-500	5	-0.56	6772400	76	49.35	89000	90000	88200	115300	62100	88700	89110.53	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2046	10.14	0.92	12	0.00	8699.00	95427.00	133500	20220907	-33.93	88000	20230907	0.23	112000	-21.25	20230103	88000	0.23	20230907	133500	-33.93	20220908	88000	0.23	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
108	20230908	140618	57	100.00	KOSPI		금융업	N	N	N	N	N	88500	-200	5	-0.23	4122500	46	29.87	89000	90000	88500	115300	62100	88700	89619.57	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2053	10.17	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.71	88000	20230907	0.57	112000	-20.98	20230103	88000	0.57	20230907	133500	-33.71	20220908	88000	0.57	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
109	20230908	130624	57	100.00	KOSPI		금융업	N	N	N	N	N	88500	-200	5	-0.23	4034000	45	29.22	89000	90000	88500	115300	62100	88700	89644.44	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2053	10.17	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.71	88000	20230907	0.57	112000	-20.98	20230103	88000	0.57	20230907	133500	-33.71	20220908	88000	0.57	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
110	20230908	120632	57	100.00	KOSPI		금융업	N	N	N	N	N	88800	100	2	0.11	3857000	43	27.92	89000	90000	88800	115300	62100	88700	89697.67	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2060	10.21	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.48	88000	20230907	0.91	112000	-20.71	20230103	88000	0.91	20230907	133500	-33.48	20220908	88000	0.91	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
111	20230908	110627	57	100.00	KOSPI		금융업	N	N	N	N	N	88900	200	2	0.23	3679400	41	26.62	89000	90000	88900	115300	62100	88700	89741.46	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2062	10.22	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.41	88000	20230907	1.02	112000	-20.62	20230103	88000	1.02	20230907	133500	-33.41	20220908	88000	1.02	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
112	20230908	100620	57	100.00	KOSPI		금융업	N	N	N	N	N	88900	200	2	0.23	3679400	41	26.62	89000	90000	88900	115300	62100	88700	89741.46	0.18	1	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2062	10.22	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.41	88000	20230907	1.02	112000	-20.62	20230103	88000	1.02	20230907	133500	-33.41	20220908	88000	1.02	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
113	20230908	090624	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	1300	2	1.47	3412700	38	24.68	89000	90000	89000	115300	62100	88700	89807.89	0.18	0	90100	89400	88700	88000	87300	89050	87650	13	26600	500	63860	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.58	88000	20230907	2.27	112000	-19.64	20230103	88000	2.27	20230907	133500	-32.58	20220908	88000	2.27	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
114	20230907	160615	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88700	-700	5	-0.78	13654500	154	22.48	89400	89400	88000	116200	62600	89400	88665.58	0.18	2	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2058	10.20	0.93	12	0.01	8699.00	95427.00	133500	20220907	-33.56	88000	20230907	0.80	112000	-20.80	20230103	88000	0.80	20230907	133500	-33.56	20220907	88000	0.80	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
115	20230907	150621	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88500	-900	5	-1.01	12501600	141	20.58	89400	89400	88000	116200	62600	89400	88663.83	0.18	2	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2053	10.17	0.93	12	0.01	8699.00	95427.00	133500	20220907	-33.71	88000	20230907	0.57	112000	-20.98	20230103	88000	0.57	20230907	133500	-33.71	20220907	88000	0.57	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
116	20230907	140616	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88700	-700	5	-0.78	12413100	140	20.44	89400	89400	88000	116200	62600	89400	88665.00	0.18	2	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2058	10.20	0.93	12	0.01	8699.00	95427.00	133500	20220907	-33.56	88000	20230907	0.80	112000	-20.80	20230103	88000	0.80	20230907	133500	-33.56	20220907	88000	0.80	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
117	20230907	130615	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88700	-700	5	-0.78	12058300	136	19.85	89400	89400	88000	116200	62600	89400	88663.97	0.18	0	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2058	10.20	0.93	12	0.01	8699.00	95427.00	133500	20220907	-33.56	88000	20230907	0.80	112000	-20.80	20230103	88000	0.80	20230907	133500	-33.56	20220907	88000	0.80	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
118	20230907	120623	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88800	-600	5	-0.67	8071100	91	13.28	89400	89400	88500	116200	62600	89400	88693.41	0.18	0	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2060	10.21	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.48	88500	20230907	0.34	112000	-20.71	20230103	88500	0.34	20230907	133500	-33.48	20220907	88500	0.34	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
119	20230907	110621	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	88500	-900	5	-1.01	7982300	90	13.14	89400	89400	88500	116200	62600	89400	88692.22	0.18	0	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2053	10.17	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.71	88500	20230907	0.00	112000	-20.98	20230103	88500	0.00	20230907	133500	-33.71	20220907	88500	0.00	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
120	20230907	100620	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89000	-400	5	-0.45	1515800	17	2.48	89400	89400	89000	116200	62600	89400	89164.71	0.18	0	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2065	10.23	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.33	89000	20230907	0.00	112000	-20.54	20230103	89000	0.00	20230907	133500	-33.33	20220907	89000	0.00	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
121	20230907	090628	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89000	-400	5	-0.45	1070800	12	1.75	89400	89400	89000	116200	62600	89400	89233.33	0.18	0	91000	90200	89600	88800	88200	89900	88500	13	26800	500	64360	100	1	2320000	2065	10.23	0.93	12	0.00	8699.00	95427.00	133500	20220907	-33.33	89000	20230907	0.00	112000	-20.54	20230103	89000	0.00	20230907	133500	-33.33	20220907	89000	0.00	20230907	0.12	N	107590	500	13 억	4288	N	N	1	N	N
122	20230906	160616	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89400	-500	5	-0.56	61026000	685	64.08	89900	90400	89000	116800	63000	89900	89089.05	0.18	3	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2074	10.28	0.94	12	0.03	8699.00	95427.00	133500	20220907	-33.03	89000	20230906	0.45	112000	-20.18	20230103	89000	0.45	20230906	133500	-33.03	20220907	89000	0.45	20230906	0.14	N	107590	500	13 억	4288	N	N	1	N	N
123	20230906	150618	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89200	-700	5	-0.78	60490200	679	63.52	89900	90400	89000	116800	63000	89900	89087.19	0.18	1	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2069	10.25	0.93	12	0.03	8699.00	95427.00	133500	20220907	-33.18	89000	20230906	0.22	112000	-20.36	20230103	89000	0.22	20230906	133500	-33.18	20220907	89000	0.22	20230906	0.14	N	107590	500	13 억	4288	N	N	4	N	N
124	20230906	140618	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89500	-400	5	-0.44	60311600	677	63.33	89900	90400	89000	116800	63000	89900	89086.56	0.18	1	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2076	10.29	0.94	12	0.03	8699.00	95427.00	133500	20220907	-32.96	89000	20230906	0.56	112000	-20.09	20230103	89000	0.56	20230906	133500	-32.96	20220907	89000	0.56	20230906	0.14	N	107590	500	13 억	4288	N	N	4	N	N
125	20230906	130611	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89500	-400	5	-0.44	56642100	636	59.49	89900	90400	89000	116800	63000	89900	89059.91	0.18	1	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2076	10.29	0.94	12	0.03	8699.00	95427.00	133500	20220907	-32.96	89000	20230906	0.56	112000	-20.09	20230103	89000	0.56	20230906	133500	-32.96	20220907	89000	0.56	20230906	0.14	N	107590	500	13 억	4288	N	N	4	N	N
126	20230906	120623	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89500	-400	5	-0.44	56552600	635	59.40	89900	90400	89000	116800	63000	89900	89059.21	0.18	1	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2076	10.29	0.94	12	0.03	8699.00	95427.00	133500	20220907	-32.96	89000	20230906	0.56	112000	-20.09	20230103	89000	0.56	20230906	133500	-32.96	20220907	89000	0.56	20230906	0.14	N	107590	500	13 억	4288	N	N	4	N	N
127	20230906	110625	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89300	-600	5	-0.67	56284100	632	59.12	89900	90400	89000	116800	63000	89900	89057.12	0.18	0	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2072	10.27	0.94	12	0.03	8699.00	95427.00	133500	20220907	-33.11	89000	20230906	0.34	112000	-20.27	20230103	89000	0.34	20230906	133500	-33.11	20220907	89000	0.34	20230906	0.14	N	107590	500	13 억	4288	N	N	4	N	N
128	20230906	100604	57	100.00	KOSPI		금융업	N	N	N	N	N	89800	-100	5	-0.11	1173500	13	1.22	89900	90400	89800	116800	63000	89900	90269.23	0.18	0	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2083	10.32	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.73	89000	20230905	0.90	112000	-19.82	20230103	89000	0.90	20230905	133500	-32.73	20220907	89000	0.90	20230905	0.14	N	107590	500	13 억	4288	N	N	4	N	N
129	20230906	090611	57	100.00	KOSPI		금융업	N	N	N	N	N	90400	500	2	0.56	993900	11	1.03	89900	90400	89900	116800	63000	89900	90354.55	0.18	0	90766	90332	89666	89232	88566	90550	89450	13	26900	500	64720	100	1	2320000	2097	10.39	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.28	89000	20230905	1.57	112000	-19.29	20230103	89000	1.57	20230905	133500	-32.28	20220907	89000	1.57	20230905	0.14	N	107590	500	13 억	4288	N	N	4	N	N
130	20230905	160610	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89900	0	3	0.00	95670300	1069	230.39	89700	90100	89000	116800	63000	89900	89495.14	0.19	-124	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2086	10.33	0.94	12	0.05	8699.00	95427.00	133500	20220907	-32.66	89000	20230905	1.01	112000	-19.73	20230103	89000	1.01	20230905	133500	-32.66	20220907	89000	1.01	20230905	0.15	N	107590	500	13 억	4445	N	N	4	N	N
131	20230905	150621	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89600	-300	5	-0.33	91450800	1022	220.26	89700	90100	89000	116800	63000	89900	89482.19	0.19	-127	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2079	10.30	0.94	12	0.04	8699.00	95427.00	133500	20220907	-32.88	89000	20230905	0.67	112000	-20.00	20230103	89000	0.67	20230905	133500	-32.88	20220907	89000	0.67	20230905	0.15	N	107590	500	13 억	4445	N	N	4	N	N
132	20230905	140620	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89600	-300	5	-0.33	85449700	955	205.82	89700	90100	89000	116800	63000	89900	89476.13	0.19	-136	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2079	10.30	0.94	12	0.04	8699.00	95427.00	133500	20220907	-32.88	89000	20230905	0.67	112000	-20.00	20230103	89000	0.67	20230905	133500	-32.88	20220907	89000	0.67	20230905	0.15	N	107590	500	13 억	4445	N	N	4	N	N
133	20230905	130600	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89600	-300	5	-0.33	9595800	107	23.06	89700	90100	89400	116800	63000	89900	89680.37	0.19	-14	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2079	10.30	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.88	89400	20230905	0.22	112000	-20.00	20230103	89400	0.22	20230905	133500	-32.88	20220907	89400	0.22	20230905	0.15	N	107590	500	13 억	4445	N	N	4	N	N
134	20230905	120607	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89700	-200	5	-0.22	4939200	55	11.85	89700	90100	89600	116800	63000	89900	89803.64	0.19	1	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2081	10.31	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.81	89600	20230905	0.11	112000	-19.91	20230103	89600	0.11	20230905	133500	-32.81	20220907	89600	0.11	20230905	0.15	N	107590	500	13 억	4445	N	N	4	N	N
135	20230905	110611	57	100.00	KOSPI		금융업	N	N	N	N	N	89700	-200	5	-0.22	4042300	45	9.70	89700	90100	89700	116800	63000	89900	89828.89	0.19	0	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2081	10.31	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.81	89600	20230829	0.11	112000	-19.91	20230103	89600	0.11	20230829	133500	-32.81	20220907	89600	0.11	20230829	0.15	N	107590	500	13 억	4445	N	N	4	N	N
136	20230905	100604	57	100.00	KOSPI		금융업	N	N	N	N	N	89700	-200	5	-0.22	2876200	32	6.90	89700	90100	89700	116800	63000	89900	89881.25	0.19	0	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2081	10.31	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.81	89600	20230829	0.11	112000	-19.91	20230103	89600	0.11	20230829	133500	-32.81	20220907	89600	0.11	20230829	0.15	N	107590	500	13 억	4445	N	N	4	N	N
137	20230905	090603	57	100.00	KOSPI		금융업	N	N	N	N	N	90100	200	2	0.22	1799600	20	4.31	89700	90100	89700	116800	63000	89900	89980.00	0.19	0	90766	90332	89966	89532	89166	90150	89350	13	26900	500	64720	100	1	2320000	2090	10.36	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.51	89600	20230829	0.56	112000	-19.55	20230103	89600	0.56	20230829	133500	-32.51	20220907	89600	0.56	20230829	0.15	N	107590	500	13 억	4445	N	N	4	N	N
138	20230904	160602	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89900	-300	5	-0.33	40563700	452	684.85	90300	90400	89600	117200	63200	90200	89742.70	0.19	-8	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2086	10.33	0.94	12	0.02	8699.00	95427.00	133500	20220907	-32.66	89600	20230904	0.33	112000	-19.73	20230103	89600	0.33	20230904	133500	-32.66	20220907	89600	0.33	20230904	0.16	N	107590	500	13 억	4445	N	N	4	N	N
139	20230904	150555	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89600	-600	5	-0.67	23786000	265	401.52	90300	90400	89600	117200	63200	90200	89758.49	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2079	10.30	0.94	12	0.01	8699.00	95427.00	133500	20220907	-32.88	89600	20230904	0.00	112000	-20.00	20230103	89600	0.00	20230904	133500	-32.88	20220907	89600	0.00	20230904	0.16	N	107590	500	13 억	4445	N	N	1	N	N
140	20230904	140549	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	89900	-300	5	-0.33	20470500	228	345.45	90300	90400	89600	117200	63200	90200	89782.89	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2086	10.33	0.94	12	0.01	8699.00	95427.00	133500	20220907	-32.66	89600	20230904	0.33	112000	-19.73	20230103	89600	0.33	20230904	133500	-32.66	20220907	89600	0.33	20230904	0.16	N	107590	500	13 억	4445	N	N	1	N	N
141	20230904	130600	57	100.00	KOSPI		금융업	N	N	N	N	N	89900	-300	5	-0.33	5855300	65	98.48	90300	90400	89700	117200	63200	90200	90081.54	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2086	10.33	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.66	89600	20230829	0.33	112000	-19.73	20230103	89600	0.33	20230829	133500	-32.66	20220907	89600	0.33	20230829	0.16	N	107590	500	13 억	4445	N	N	1	N	N
142	20230904	120547	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	0	3	0.00	5043800	56	84.85	90300	90400	89700	117200	63200	90200	90067.86	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4445	N	N	1	N	N
143	20230904	110540	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	0	3	0.00	4953600	55	83.33	90300	90400	89700	117200	63200	90200	90065.45	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4445	N	N	1	N	N
144	20230904	100544	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	0	3	0.00	3157400	35	53.03	90300	90400	89800	117200	63200	90200	90211.43	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4445	N	N	1	N	N
145	20230904	090554	57	100.00	KOSPI		금융업	N	N	N	N	N	90300	100	2	0.11	632100	7	10.61	90300	90300	90300	117200	63200	90200	90300.00	0.19	0	91200	90700	90300	89800	89400	90500	89600	13	27000	500	64940	100	1	2320000	2095	10.38	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.36	89600	20230829	0.78	112000	-19.38	20230103	89600	0.78	20230829	133500	-32.36	20220907	89600	0.78	20230829	0.16	N	107590	500	13 억	4445	N	N	1	N	N
146	20230901	160544	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	-200	5	-0.22	5964700	66	70.21	90800	90800	89900	117500	63300	90400	90374.24	0.19	-9	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4456	N	N	1	N	N
147	20230901	150551	57	100.00	KOSPI		금융업	N	N	N	N	N	90100	-300	5	-0.33	5513900	61	64.89	90800	90800	89900	117500	63300	90400	90391.80	0.19	-9	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2090	10.36	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.51	89600	20230829	0.56	112000	-19.55	20230103	89600	0.56	20230829	133500	-32.51	20220907	89600	0.56	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
148	20230901	140555	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	-200	5	-0.22	5333600	59	62.77	90800	90800	89900	117500	63300	90400	90400.00	0.19	-9	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
149	20230901	130539	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	-200	5	-0.22	5153200	57	60.64	90800	90800	89900	117500	63300	90400	90407.02	0.19	-9	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
150	20230901	120544	57	100.00	KOSPI		금융업	N	N	N	N	N	90200	-200	5	-0.22	4973100	55	58.51	90800	90800	89900	117500	63300	90400	90420.00	0.19	-9	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
151	20230901	110546	57	100.00	KOSPI		금융업	N	N	N	N	N	90300	-100	5	-0.11	3802700	42	44.68	90800	90800	90000	117500	63300	90400	90540.48	0.19	-8	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2095	10.38	0.95	12	0.00	8699.00	95427.00	133500	20220907	-32.36	89600	20230829	0.78	112000	-19.38	20230103	89600	0.78	20230829	133500	-32.36	20220907	89600	0.78	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
152	20230901	100542	57	100.00	KOSPI		금융업	N	N	N	N	N	90000	-400	5	-0.44	2720600	30	31.91	90800	90800	90000	117500	63300	90400	90686.67	0.19	-2	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	133500	20220907	-32.58	89600	20230829	0.45	112000	-19.64	20230103	89600	0.45	20230829	133500	-32.58	20220907	89600	0.45	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N
153	20230901	090534	57	100.00	KOSPI		금융업	N	N	N	N	N	90800	400	2	0.44	2270000	25	26.60	90800	90800	90800	117500	63300	90400	90800.00	0.19	0	90733	90566	90233	90066	89733	90650	90150	13	27100	500	65080	100	1	2320000	2107	10.44	0.95	12	0.00	8699.00	95427.00	133500	20220907	-31.99	89600	20230829	1.34	112000	-18.93	20230103	89600	1.34	20230829	133500	-31.99	20220907	89600	1.34	20230829	0.16	N	107590	500	13 억	4456	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History