KissMeData/244920/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 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	161008	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4460	35	2	0.79	300121355	68223	28.71	4625	4625	4305	5750	3100	4425	4398.65	1.58	-18900	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	1008	2.00	0.69	12	0.30	2226.00	6449.00	6100	20221018	-26.89	3850	20230726	15.84	5330	-16.32	20230508	3850	15.84	20230726	6100	-26.89	20221018	3850	15.84	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
3	20230927	151019	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4465	40	2	0.90	283826475	64572	27.17	4625	4625	4305	5750	3100	4425	4395.49	1.58	-17776	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	1009	2.01	0.69	12	0.29	2226.00	6449.00	6100	20221018	-26.80	3850	20230726	15.97	5330	-16.23	20230508	3850	15.97	20230726	6100	-26.80	20221018	3850	15.97	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
4	20230927	141020	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	15	2	0.34	251258165	57262	24.09	4625	4625	4305	5750	3100	4425	4387.85	1.58	-16099	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	1004	1.99	0.69	12	0.25	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
5	20230927	131004	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	-60	5	-1.36	189679465	43387	18.26	4625	4625	4305	5750	3100	4425	4371.76	1.58	-6895	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	987	1.96	0.68	12	0.19	2226.00	6449.00	6100	20221018	-28.44	3850	20230726	13.38	5330	-18.11	20230508	3850	13.38	20230726	6100	-28.44	20221018	3850	13.38	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
6	20230927	121005	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	-60	5	-1.36	181739475	41568	17.49	4625	4625	4305	5750	3100	4425	4372.05	1.58	-6618	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	987	1.96	0.68	12	0.18	2226.00	6449.00	6100	20221018	-28.44	3850	20230726	13.38	5330	-18.11	20230508	3850	13.38	20230726	6100	-28.44	20221018	3850	13.38	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
7	20230927	111014	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	-60	5	-1.36	152607480	34857	14.67	4625	4625	4305	5750	3100	4425	4378.05	1.58	-5452	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	987	1.96	0.68	12	0.15	2226.00	6449.00	6100	20221018	-28.44	3850	20230726	13.38	5330	-18.11	20230508	3850	13.38	20230726	6100	-28.44	20221018	3850	13.38	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
8	20230927	101006	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4385	-40	5	-0.90	121934840	27818	11.71	4625	4625	4305	5750	3100	4425	4383.25	1.58	-5585	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	991	1.97	0.68	12	0.12	2226.00	6449.00	6100	20221018	-28.11	3850	20230726	13.90	5330	-17.73	20230508	3850	13.90	20230726	6100	-28.11	20221018	3850	13.90	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
9	20230927	091025	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4395	-30	5	-0.68	42261930	9477	3.99	4625	4625	4385	5750	3100	4425	4459.55	1.58	-4285	4768	4596	4423	4251	4078	4682	4337	113	1325	500	3090	5	1	22607693	994	1.97	0.68	12	0.04	2226.00	6449.00	6100	20221018	-27.95	3850	20230726	14.16	5330	-17.54	20230508	3850	14.16	20230726	6100	-27.95	20221018	3850	14.16	20230726	1.78	N	244920	500	113 억	357772	N	N	0	N	N
10	20230926	161005	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	160	2	3.75	1055248505	236624	158.63	4265	4595	4250	5540	2990	4265	4459.65	1.52	12182	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1000	1.99	0.69	12	1.05	2226.00	6449.00	6100	20221018	-27.46	3850	20230726	14.94	5330	-16.98	20230508	3850	14.94	20230726	6100	-27.46	20221018	3850	14.94	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
11	20230926	151004	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4445	180	2	4.22	1032979075	231594	155.26	4265	4595	4250	5540	2990	4265	4460.30	1.52	13377	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1005	2.00	0.69	12	1.02	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
12	20230926	140958	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	150	2	3.52	926630990	207621	139.18	4265	4595	4250	5540	2990	4265	4463.09	1.52	14597	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	998	1.98	0.68	12	0.92	2226.00	6449.00	6100	20221018	-27.62	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6100	-27.62	20221018	3850	14.68	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
13	20230926	131002	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4525	260	2	6.10	841405955	188343	126.26	4265	4595	4250	5540	2990	4265	4467.41	1.52	11427	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1023	2.03	0.70	12	0.83	2226.00	6449.00	6100	20221018	-25.82	3850	20230726	17.53	5330	-15.10	20230508	3850	17.53	20230726	6100	-25.82	20221018	3850	17.53	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
14	20230926	121009	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	175	2	4.10	578834840	129709	86.95	4265	4595	4250	5540	2990	4265	4462.56	1.52	12962	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1004	1.99	0.69	12	0.57	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
15	20230926	111003	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4460	195	2	4.57	509291700	114025	76.44	4265	4595	4250	5540	2990	4265	4466.49	1.52	13522	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1008	2.00	0.69	12	0.50	2226.00	6449.00	6100	20221018	-26.89	3850	20230726	15.84	5330	-16.32	20230508	3850	15.84	20230726	6100	-26.89	20221018	3850	15.84	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
16	20230926	101004	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4510	245	2	5.74	241487545	55108	36.94	4265	4515	4250	5540	2990	4265	4382.08	1.52	17135	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	1020	2.03	0.70	12	0.24	2226.00	6449.00	6100	20221018	-26.07	3850	20230726	17.14	5330	-15.38	20230508	3850	17.14	20230726	6100	-26.07	20221018	3850	17.14	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
17	20230926	091005	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	35	2	0.82	85787600	20082	13.46	4265	4335	4250	5540	2990	4265	4271.87	1.52	11383	4558	4411	4338	4191	4118	4375	4155	113	1275	500	2980	5	1	22607693	972	1.93	0.67	12	0.09	2226.00	6449.00	6100	20221018	-29.51	3850	20230726	11.69	5330	-19.32	20230508	3850	11.69	20230726	6100	-29.51	20221018	3850	11.69	20230726	1.77	N	244920	500	113 억	343036	N	N	7	N	N
18	20230925	161005	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4265	-155	5	-3.51	643537955	147095	52.56	4450	4485	4265	5740	3095	4420	4375.09	1.45	2248	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	964	1.92	0.66	12	0.65	2226.00	6449.00	6100	20221018	-30.08	3850	20230726	10.78	5330	-19.98	20230508	3850	10.78	20230726	6100	-30.08	20221018	3850	10.78	20230726	1.72	N	244920	500	113 억	328589	N	N	7	N	N
19	20230925	151008	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	-85	5	-1.92	604377920	138008	49.32	4450	4485	4280	5740	3095	4420	4379.30	1.45	2086	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	980	1.95	0.67	12	0.61	2226.00	6449.00	6100	20221018	-28.93	3850	20230726	12.60	5330	-18.67	20230508	3850	12.60	20230726	6100	-28.93	20221018	3850	12.60	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
20	20230925	140951	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	-55	5	-1.24	492764450	112186	40.09	4450	4485	4295	5740	3095	4420	4392.39	1.45	-2125	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	987	1.96	0.68	12	0.50	2226.00	6449.00	6100	20221018	-28.44	3850	20230726	13.38	5330	-18.11	20230508	3850	13.38	20230726	6100	-28.44	20221018	3850	13.38	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
21	20230925	130957	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	20	2	0.45	434799035	99016	35.38	4450	4485	4295	5740	3095	4420	4391.20	1.45	485	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	1004	1.99	0.69	12	0.44	2226.00	6449.00	6100	20221018	-27.21	3850	20230726	15.32	5330	-16.70	20230508	3850	15.32	20230726	6100	-27.21	20221018	3850	15.32	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
22	20230925	121002	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4455	35	2	0.79	409877560	93379	33.37	4450	4485	4295	5740	3095	4420	4389.40	1.45	3080	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	1007	2.00	0.69	12	0.41	2226.00	6449.00	6100	20221018	-26.97	3850	20230726	15.71	5330	-16.42	20230508	3850	15.71	20230726	6100	-26.97	20221018	3850	15.71	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
23	20230925	110957	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	10	2	0.23	383366760	87395	31.23	4450	4485	4295	5740	3095	4420	4386.60	1.45	4349	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	1002	1.99	0.69	12	0.39	2226.00	6449.00	6100	20221018	-27.38	3850	20230726	15.06	5330	-16.89	20230508	3850	15.06	20230726	6100	-27.38	20221018	3850	15.06	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
24	20230925	101000	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4380	-40	5	-0.90	255436030	58333	20.85	4450	4480	4300	5740	3095	4420	4378.93	1.45	2381	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	990	1.97	0.68	12	0.26	2226.00	6449.00	6100	20221018	-28.20	3850	20230726	13.77	5330	-17.82	20230508	3850	13.77	20230726	6100	-28.20	20221018	3850	13.77	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
25	20230925	090956	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	-90	5	-2.04	71759215	16332	5.84	4450	4480	4330	5740	3095	4420	4393.78	1.45	1461	4920	4670	4440	4190	3960	4555	4075	113	1320	500	3090	5	1	22607693	979	1.95	0.67	12	0.07	2226.00	6449.00	6100	20221018	-29.02	3850	20230726	12.47	5330	-18.76	20230508	3850	12.47	20230726	6100	-29.02	20221018	3850	12.47	20230726	1.72	N	244920	500	113 억	328589	N	N	1	N	N
26	20230922	161034	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4420	-380	5	-7.92	1254364915	278323	9.75	4600	4690	4210	6240	3360	4800	4506.36	1.41	9049	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	999	1.99	0.69	12	1.23	2226.00	6449.00	6100	20221018	-27.54	3850	20230726	14.81	5330	-17.07	20230508	3850	14.81	20230726	6100	-27.54	20221018	3850	14.81	20230726	1.70	N	244920	500	113 억	319787	N	N	1	N	N
27	20230922	151027	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4485	-315	5	-6.56	1199504905	265938	9.31	4600	4690	4210	6240	3360	4800	4509.94	1.41	9816	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1014	2.01	0.70	12	1.18	2226.00	6449.00	6100	20221018	-26.48	3850	20230726	16.49	5330	-15.85	20230508	3850	16.49	20230726	6100	-26.48	20221018	3850	16.49	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
28	20230922	141025	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4445	-355	5	-7.40	1144806180	253681	8.88	4600	4690	4210	6240	3360	4800	4512.22	1.41	10845	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1005	2.00	0.69	12	1.12	2226.00	6449.00	6100	20221018	-27.13	3850	20230726	15.45	5330	-16.60	20230508	3850	15.45	20230726	6100	-27.13	20221018	3850	15.45	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
29	20230922	130924	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4530	-270	5	-5.62	1062474325	235289	8.24	4600	4690	4210	6240	3360	4800	4515.02	1.41	11442	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1024	2.04	0.70	12	1.04	2226.00	6449.00	6100	20221018	-25.74	3850	20230726	17.66	5330	-15.01	20230508	3850	17.66	20230726	6100	-25.74	20221018	3850	17.66	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
30	20230922	120922	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4555	-245	5	-5.10	1006225260	222829	7.80	4600	4690	4210	6240	3360	4800	4515.06	1.41	9073	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1030	2.05	0.71	12	0.99	2226.00	6449.00	6100	20221018	-25.33	3850	20230726	18.31	5330	-14.54	20230508	3850	18.31	20230726	6100	-25.33	20221018	3850	18.31	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
31	20230922	110916	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4595	-205	5	-4.27	857431220	190537	6.67	4600	4680	4210	6240	3360	4800	4499.31	1.41	5742	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1039	2.06	0.71	12	0.84	2226.00	6449.00	6100	20221018	-24.67	3850	20230726	19.35	5330	-13.79	20230508	3850	19.35	20230726	6100	-24.67	20221018	3850	19.35	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
32	20230922	100917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4470	-330	5	-6.88	746710995	166128	5.82	4600	4680	4210	6240	3360	4800	4493.89	1.41	3527	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1011	2.01	0.69	12	0.73	2226.00	6449.00	6100	20221018	-26.72	3850	20230726	16.10	5330	-16.14	20230508	3850	16.10	20230726	6100	-26.72	20221018	3850	16.10	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
33	20230922	090913	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4505	-295	5	-6.15	415564560	92145	3.23	4600	4680	4210	6240	3360	4800	4508.35	1.41	-6528	5730	5265	4835	4370	3940	5497	4602	113	1440	500	3360	5	1	22607693	1018	2.02	0.70	12	0.41	2226.00	6449.00	6100	20221018	-26.15	3850	20230726	17.01	5330	-15.48	20230508	3850	17.01	20230726	6100	-26.15	20221018	3850	17.01	20230726	1.70	N	244920	500	113 억	319787	N	N	0	N	N
34	20230921	160917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	415	2	9.46	13413205600	2816471	5653.75	4500	5300	4405	5700	3070	4385	4762.34	1.53	-26843	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1085	2.16	0.74	12	12.46	2226.00	6449.00	6100	20221018	-21.31	3850	20230726	24.68	5330	-9.94	20230508	3850	24.68	20230726	6100	-21.31	20221018	3850	24.68	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
35	20230921	150905	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	415	2	9.46	12807473345	2691653	5403.19	4500	5300	4405	5700	3070	4385	4758.22	1.53	-9389	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1085	2.16	0.74	12	11.91	2226.00	6449.00	6100	20221018	-21.31	3850	20230726	24.68	5330	-9.94	20230508	3850	24.68	20230726	6100	-21.31	20221018	3850	24.68	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
36	20230921	140912	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4745	360	2	8.21	11932860190	2509261	5037.06	4500	5300	4405	5700	3070	4385	4755.53	1.53	-33050	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1073	2.13	0.74	12	11.10	2226.00	6449.00	6100	20221018	-22.21	3850	20230726	23.25	5330	-10.98	20230508	3850	23.25	20230726	6100	-22.21	20221018	3850	23.25	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
37	20230921	130908	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4710	325	2	7.41	11440865380	2405202	4828.17	4500	5300	4405	5700	3070	4385	4756.72	1.53	-24510	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1065	2.12	0.73	12	10.64	2226.00	6449.00	6100	20221018	-22.79	3850	20230726	22.34	5330	-11.63	20230508	3850	22.34	20230726	6100	-22.79	20221018	3850	22.34	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
38	20230921	120901	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4710	325	2	7.41	11021782045	2315875	4648.86	4500	5300	4405	5700	3070	4385	4759.23	1.53	-41147	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1065	2.12	0.73	12	10.24	2226.00	6449.00	6100	20221018	-22.79	3850	20230726	22.34	5330	-11.63	20230508	3850	22.34	20230726	6100	-22.79	20221018	3850	22.34	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
39	20230921	110921	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4770	385	2	8.78	9677461260	2033957	4082.94	4500	5300	4405	5700	3070	4385	4757.95	1.53	-54914	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1078	2.14	0.74	12	9.00	2226.00	6449.00	6100	20221018	-21.80	3850	20230726	23.90	5330	-10.51	20230508	3850	23.90	20230726	6100	-21.80	20221018	3850	23.90	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
40	20230921	100902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4660	275	2	6.27	3291630235	710099	1425.44	4500	4945	4405	5700	3070	4385	4635.45	1.53	-79181	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1054	2.09	0.72	12	3.14	2226.00	6449.00	6100	20221018	-23.61	3850	20230726	21.04	5330	-12.57	20230508	3850	21.04	20230726	6100	-23.61	20221018	3850	21.04	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
41	20230921	090907	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4540	155	2	3.53	1526253345	325504	653.41	4500	4945	4455	5700	3070	4385	4688.89	1.53	-70888	4488	4436	4338	4286	4188	4462	4312	113	1315	500	3060	5	1	22607693	1026	2.04	0.70	12	1.44	2226.00	6449.00	6100	20221018	-25.57	3850	20230726	17.92	5330	-14.82	20230508	3850	17.92	20230726	6100	-25.57	20221018	3850	17.92	20230726	1.70	N	244920	500	113 억	346472	N	N	4	N	N
42	20230920	160914	57	100.00	KOSPI	금융업	N	N	N	N		N	4385	130	2	3.06	213579440	49215	240.74	4240	4390	4240	5530	2980	4255	4339.72	1.53	1342	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	991	1.97	0.68	12	0.22	2226.00	6449.00	6100	20221018	-28.11	3850	20230726	13.90	5330	-17.73	20230508	3850	13.90	20230726	6170	-28.93	20220920	3850	13.90	20230726	1.73	N	244920	500	113 억	346490	N	N	4	N	N
43	20230920	150850	57	100.00	KOSPI	금융업	N	N	N	N		N	4375	120	2	2.82	204267545	47089	230.34	4240	4390	4240	5530	2980	4255	4337.90	1.53	1581	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	989	1.97	0.68	12	0.21	2226.00	6449.00	6100	20221018	-28.28	3850	20230726	13.64	5330	-17.92	20230508	3850	13.64	20230726	6170	-29.09	20220920	3850	13.64	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
44	20230920	140901	57	100.00	KOSPI	금융업	N	N	N	N		N	4375	120	2	2.82	156866365	36250	177.32	4240	4385	4240	5530	2980	4255	4327.35	1.53	4261	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	989	1.97	0.68	12	0.16	2226.00	6449.00	6100	20221018	-28.28	3850	20230726	13.64	5330	-17.92	20230508	3850	13.64	20230726	6170	-29.09	20220920	3850	13.64	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
45	20230920	130857	57	100.00	KOSPI	금융업	N	N	N	N		N	4310	55	2	1.29	92556295	21517	105.25	4240	4345	4240	5530	2980	4255	4301.54	1.53	2033	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	974	1.94	0.67	12	0.10	2226.00	6449.00	6100	20221018	-29.34	3850	20230726	11.95	5330	-19.14	20230508	3850	11.95	20230726	6170	-30.15	20220920	3850	11.95	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
46	20230920	120858	57	100.00	KOSPI	금융업	N	N	N	N		N	4300	45	2	1.06	56762060	13227	64.70	4240	4310	4240	5530	2980	4255	4291.38	1.53	286	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	972	1.93	0.67	12	0.06	2226.00	6449.00	6100	20221018	-29.51	3850	20230726	11.69	5330	-19.32	20230508	3850	11.69	20230726	6170	-30.31	20220920	3850	11.69	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
47	20230920	110903	57	100.00	KOSPI	금융업	N	N	N	N		N	4305	50	2	1.18	54779765	12765	62.44	4240	4310	4240	5530	2980	4255	4291.40	1.53	278	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	973	1.93	0.67	12	0.06	2226.00	6449.00	6100	20221018	-29.43	3850	20230726	11.82	5330	-19.23	20230508	3850	11.82	20230726	6170	-30.23	20220920	3850	11.82	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
48	20230920	100843	57	100.00	KOSPI	금융업	N	N	N	N		N	4300	45	2	1.06	35739470	8334	40.77	4240	4310	4240	5530	2980	4255	4288.39	1.53	222	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	972	1.93	0.67	12	0.04	2226.00	6449.00	6100	20221018	-29.51	3850	20230726	11.69	5330	-19.32	20230508	3850	11.69	20230726	6170	-30.31	20220920	3850	11.69	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
49	20230920	090857	57	100.00	KOSPI	금융업	N	N	N	N		N	4275	20	2	0.47	2954630	692	3.39	4240	4275	4240	5530	2980	4255	4269.70	1.53	0	4335	4295	4240	4200	4145	4315	4220	113	1275	500	2970	5	1	22607693	966	1.92	0.66	12	0.00	2226.00	6449.00	6100	20221018	-29.92	3850	20230726	11.04	5330	-19.79	20230508	3850	11.04	20230726	6170	-30.71	20220920	3850	11.04	20230726	1.73	N	244920	500	113 억	346490	N	N	0	N	N
50	20230919	160855	57	100.00	KOSPI	금융업	N	N	N	N		N	4255	80	2	1.92	86510465	20443	209.80	4230	4280	4185	5420	2925	4175	4231.78	1.53	389	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	962	1.91	0.66	12	0.09	2226.00	6449.00	6170	20220920	-31.04	3850	20230726	10.52	5330	-20.17	20230508	3850	10.52	20230726	6170	-31.04	20220920	3850	10.52	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
51	20230919	150854	57	100.00	KOSPI	금융업	N	N	N	N		N	4240	65	2	1.56	80545050	19039	195.39	4230	4280	4185	5420	2925	4175	4230.53	1.53	452	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	959	1.90	0.66	12	0.08	2226.00	6449.00	6170	20220920	-31.28	3850	20230726	10.13	5330	-20.45	20230508	3850	10.13	20230726	6170	-31.28	20220920	3850	10.13	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
52	20230919	140852	57	100.00	KOSPI	금융업	N	N	N	N		N	4275	100	2	2.40	72811625	17219	176.71	4230	4280	4185	5420	2925	4175	4228.56	1.53	361	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	966	1.92	0.66	12	0.08	2226.00	6449.00	6170	20220920	-30.71	3850	20230726	11.04	5330	-19.79	20230508	3850	11.04	20230726	6170	-30.71	20220920	3850	11.04	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
53	20230919	130838	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	45	2	1.08	27208145	6458	66.28	4230	4230	4185	5420	2925	4175	4213.09	1.53	510	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	954	1.90	0.65	12	0.03	2226.00	6449.00	6170	20220920	-31.60	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6170	-31.60	20220920	3850	9.61	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
54	20230919	120856	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	45	2	1.08	18530330	4400	45.16	4230	4230	4185	5420	2925	4175	4211.44	1.53	420	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	954	1.90	0.65	12	0.02	2226.00	6449.00	6170	20220920	-31.60	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6170	-31.60	20220920	3850	9.61	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
55	20230919	110901	57	100.00	KOSPI	금융업	N	N	N	N		N	4215	40	2	0.96	15157100	3600	36.95	4230	4230	4185	5420	2925	4175	4210.31	1.53	479	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	953	1.89	0.65	12	0.02	2226.00	6449.00	6170	20220920	-31.69	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6170	-31.69	20220920	3850	9.48	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
56	20230919	100852	57	100.00	KOSPI	금융업	N	N	N	N		N	4215	40	2	0.96	6915925	1642	16.85	4230	4230	4185	5420	2925	4175	4211.89	1.53	-386	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	953	1.89	0.65	12	0.01	2226.00	6449.00	6170	20220920	-31.69	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6170	-31.69	20220920	3850	9.48	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
57	20230919	090849	57	100.00	KOSPI	금융업	N	N	N	N		N	4220	45	2	1.08	312420	74	0.76	4230	4230	4215	5420	2925	4175	4221.89	1.53	-67	4248	4211	4193	4156	4138	4202	4147	113	1245	500	2920	5	1	22607693	954	1.90	0.65	12	0.00	2226.00	6449.00	6170	20220920	-31.60	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6170	-31.60	20220920	3850	9.61	20230726	1.73	N	244920	500	113 억	346031	N	N	0	N	N
58	20230918	160854	57	100.00	KOSPI	금융업	N	N	N	N		N	4175	-55	5	-1.30	40845875	9744	56.87	4185	4230	4175	5490	2965	4230	4191.90	1.53	-198	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	944	1.88	0.65	12	0.04	2226.00	6449.00	6170	20220920	-32.33	3850	20230726	8.44	5330	-21.67	20230508	3850	8.44	20230726	6170	-32.33	20220920	3850	8.44	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
59	20230918	150850	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-25	5	-0.59	31059555	7400	43.19	4185	4230	4175	5490	2965	4230	4197.24	1.53	-210	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	951	1.89	0.65	12	0.03	2226.00	6449.00	6170	20220920	-31.85	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6170	-31.85	20220920	3850	9.22	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
60	20230918	140910	57	100.00	KOSPI	금융업	N	N	N	N		N	4190	-40	5	-0.95	28960900	6899	40.27	4185	4230	4175	5490	2965	4230	4197.84	1.53	96	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	947	1.88	0.65	12	0.03	2226.00	6449.00	6170	20220920	-32.09	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6170	-32.09	20220920	3850	8.83	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
61	20230918	130847	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-25	5	-0.59	25415060	6055	35.34	4185	4230	4175	5490	2965	4230	4197.37	1.53	370	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	951	1.89	0.65	12	0.03	2226.00	6449.00	6170	20220920	-31.85	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6170	-31.85	20220920	3850	9.22	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
62	20230918	120855	57	100.00	KOSPI	금융업	N	N	N	N		N	4190	-40	5	-0.95	22818700	5435	31.72	4185	4230	4175	5490	2965	4230	4198.47	1.53	370	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	947	1.88	0.65	12	0.02	2226.00	6449.00	6170	20220920	-32.09	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6170	-32.09	20220920	3850	8.83	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
63	20230918	110842	57	100.00	KOSPI	금융업	N	N	N	N		N	4190	-40	5	-0.95	20920390	4981	29.07	4185	4230	4180	5490	2965	4230	4200.04	1.53	177	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	947	1.88	0.65	12	0.02	2226.00	6449.00	6170	20220920	-32.09	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6170	-32.09	20220920	3850	8.83	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
64	20230918	100835	57	100.00	KOSPI	금융업	N	N	N	N		N	4215	-15	5	-0.35	7781140	1849	10.79	4185	4230	4185	5490	2965	4230	4208.30	1.53	387	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	953	1.89	0.65	12	0.01	2226.00	6449.00	6170	20220920	-31.69	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6170	-31.69	20220920	3850	9.48	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
65	20230918	090839	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-30	5	-0.71	3104330	741	4.32	4185	4200	4185	5490	2965	4230	4189.38	1.53	430	4283	4256	4203	4176	4123	4270	4190	113	1260	500	2960	5	1	22607693	950	1.89	0.65	12	0.00	2226.00	6449.00	6170	20220920	-31.93	3850	20230726	9.09	5330	-21.20	20230508	3850	9.09	20230726	6170	-31.93	20220920	3850	9.09	20230726	1.72	N	244920	500	113 억	345805	N	N	1	N	N
66	20230915	160849	57	100.00	KOSPI	금융업	N	N	N	N		N	4230	45	2	1.08	71816255	17133	72.98	4230	4230	4150	5440	2930	4185	4191.69	1.52	1519	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	956	1.90	0.66	12	0.08	2226.00	6449.00	6180	20220916	-31.55	3850	20230726	9.87	5330	-20.64	20230508	3850	9.87	20230726	6690	-36.77	20220915	3850	9.87	20230726	1.73	N	244920	500	113 억	343380	N	N	1	N	N
67	20230915	150844	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	0	3	0.00	70820740	16897	71.98	4230	4230	4150	5440	2930	4185	4191.32	1.52	1574	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	946	1.88	0.65	12	0.07	2226.00	6449.00	6180	20220916	-32.28	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
68	20230915	140850	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	10	2	0.24	47903215	11452	48.78	4230	4230	4150	5440	2930	4185	4182.96	1.52	1646	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	948	1.88	0.65	12	0.05	2226.00	6449.00	6180	20220916	-32.12	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6690	-37.29	20220915	3850	8.96	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
69	20230915	130842	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	0	3	0.00	26115665	6245	26.60	4230	4230	4150	5440	2930	4185	4181.85	1.52	1041	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	946	1.88	0.65	12	0.03	2226.00	6449.00	6180	20220916	-32.28	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
70	20230915	120845	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-20	5	-0.48	26048620	6229	26.53	4230	4230	4150	5440	2930	4185	4181.83	1.52	1049	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	942	1.87	0.65	12	0.03	2226.00	6449.00	6180	20220916	-32.61	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
71	20230915	110852	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	10	2	0.24	15889270	3793	16.16	4230	4230	4160	5440	2930	4185	4189.10	1.52	1381	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	948	1.88	0.65	12	0.02	2226.00	6449.00	6180	20220916	-32.12	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6690	-37.29	20220915	3850	8.96	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
72	20230915	100850	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	10	2	0.24	15692110	3746	15.96	4230	4230	4160	5440	2930	4185	4189.03	1.52	1381	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	948	1.88	0.65	12	0.02	2226.00	6449.00	6180	20220916	-32.12	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6690	-37.29	20220915	3850	8.96	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
73	20230915	090839	57	100.00	KOSPI	금융업	N	N	N	N		N	4190	5	2	0.12	8071205	1926	8.20	4230	4230	4185	5440	2930	4185	4190.66	1.52	726	4278	4231	4183	4136	4088	4255	4160	113	1255	500	2920	5	1	22607693	947	1.88	0.65	12	0.01	2226.00	6449.00	6180	20220916	-32.20	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6690	-37.37	20220915	3850	8.83	20230726	1.73	N	244920	500	113 억	343380	N	N	56	N	N
74	20230914	160851	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	35	2	0.84	97936500	23460	177.90	4150	4230	4135	5390	2905	4150	4174.62	1.51	1592	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	946	1.88	0.65	12	0.10	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	1.74	N	244920	500	113 억	342040	N	N	56	N	N
75	20230914	150824	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	55	2	1.33	96650410	23153	175.57	4150	4230	4135	5390	2905	4150	4174.42	1.51	1552	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	951	1.89	0.65	12	0.10	2226.00	6449.00	6690	20220915	-37.14	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6690	-37.14	20220915	3850	9.22	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
76	20230914	140842	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	35	2	0.84	64011125	15385	116.67	4150	4190	4135	5390	2905	4150	4160.62	1.51	684	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	946	1.88	0.65	12	0.07	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
77	20230914	130825	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	30	2	0.72	54065390	13002	98.60	4150	4190	4135	5390	2905	4150	4158.24	1.51	195	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	945	1.88	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
78	20230914	120835	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	30	2	0.72	50863390	12236	92.79	4150	4190	4135	5390	2905	4150	4156.86	1.51	-146	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	945	1.88	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
79	20230914	110828	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	15	2	0.36	36319805	8746	66.32	4150	4190	4135	5390	2905	4150	4152.73	1.51	-1314	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	942	1.87	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.74	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
80	20230914	100822	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	10	2	0.24	24290400	5847	44.34	4150	4190	4140	5390	2905	4150	4154.34	1.51	-894	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	940	1.87	0.65	12	0.03	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
81	20230914	090837	57	100.00	KOSPI	금융업	N	N	N	N		N	4145	-5	5	-0.12	9207345	2219	16.83	4150	4150	4145	5390	2905	4150	4149.32	1.51	1809	4203	4176	4148	4121	4093	4190	4135	113	1240	500	2900	5	1	22607693	937	1.86	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	1.74	N	244920	500	113 억	342040	N	N	2	N	N
82	20230913	160841	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	0	3	0.00	54703945	13182	31.91	4120	4175	4120	5390	2905	4150	4149.90	1.51	870	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	938	1.86	0.64	12	0.06	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	1.75	N	244920	500	113 억	340789	N	N	2	N	N
83	20230913	150831	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	10	2	0.24	51932570	12515	30.30	4120	4175	4120	5390	2905	4150	4149.63	1.51	881	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	940	1.87	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
84	20230913	140840	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	10	2	0.24	51928410	12514	30.30	4120	4175	4120	5390	2905	4150	4149.63	1.51	881	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	940	1.87	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
85	20230913	130816	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	-10	5	-0.24	40897080	9843	23.83	4120	4175	4120	5390	2905	4150	4154.94	1.51	1079	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	936	1.86	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
86	20230913	120836	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	-10	5	-0.24	38526110	9269	22.44	4120	4175	4120	5390	2905	4150	4156.45	1.51	1052	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	936	1.86	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
87	20230913	110836	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	-10	5	-0.24	36897855	8875	21.49	4120	4175	4120	5390	2905	4150	4157.51	1.51	1013	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	936	1.86	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
88	20230913	100827	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	10	2	0.24	26856435	6452	15.62	4120	4175	4120	5390	2905	4150	4162.51	1.51	423	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	940	1.87	0.65	12	0.03	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
89	20230913	090818	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	20	2	0.48	16386985	3939	9.54	4120	4175	4120	5390	2905	4150	4160.21	1.51	392	4223	4186	4153	4116	4083	4205	4135	113	1240	500	2900	5	1	22607693	943	1.87	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	1.75	N	244920	500	113 억	340789	N	N	1	N	N
90	20230912	160816	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	30	2	0.73	171726405	41304	90.79	4145	4190	4120	5350	2885	4120	4157.62	1.46	8299	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	938	1.86	0.64	12	0.18	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	1.82	N	244920	500	113 억	330840	N	N	1	N	N
91	20230912	150825	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	30	2	0.73	171083365	41149	90.45	4145	4190	4120	5350	2885	4120	4157.66	1.46	8346	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	938	1.86	0.64	12	0.18	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
92	20230912	140824	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	30	2	0.73	136372395	32788	72.07	4145	4190	4120	5350	2885	4120	4159.22	1.46	8240	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	938	1.86	0.64	12	0.15	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
93	20230912	130813	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	35	2	0.85	120892815	29058	63.87	4145	4190	4120	5350	2885	4120	4160.40	1.46	8377	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	939	1.87	0.64	12	0.13	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
94	20230912	120812	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	35	2	0.85	120651590	29000	63.74	4145	4190	4120	5350	2885	4120	4160.40	1.46	8422	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	939	1.87	0.64	12	0.13	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
95	20230912	110817	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	40	2	0.97	116007610	27882	61.29	4145	4190	4120	5350	2885	4120	4160.66	1.46	8363	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	940	1.87	0.65	12	0.12	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
96	20230912	100809	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	50	2	1.21	69019595	16567	36.41	4145	4190	4120	5350	2885	4120	4166.09	1.46	4800	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	943	1.87	0.65	12	0.07	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
97	20230912	090828	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	40	2	0.97	8092615	1951	4.29	4145	4160	4120	5350	2885	4120	4147.93	1.46	113	4176	4147	4101	4072	4026	4162	4087	113	1230	500	2880	5	1	22607693	940	1.87	0.65	12	0.01	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	1.82	N	244920	500	113 억	330840	N	N	4	N	N
98	20230911	160810	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	20	2	0.49	186106180	45494	154.44	4100	4130	4055	5330	2870	4100	4090.79	1.38	15496	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	931	1.85	0.64	12	0.20	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
99	20230911	150816	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	30	2	0.73	177895420	43498	147.66	4100	4130	4055	5330	2870	4100	4089.74	1.38	15273	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	934	1.86	0.64	12	0.19	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
100	20230911	140824	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	30	2	0.73	170473355	41692	141.53	4100	4130	4055	5330	2870	4100	4088.87	1.38	14829	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	934	1.86	0.64	12	0.18	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
101	20230911	130758	57	100.00	KOSPI	금융업	N	N	N	N		N	4085	-15	5	-0.37	142404240	34859	118.33	4100	4130	4055	5330	2870	4100	4085.15	1.38	11529	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	924	1.84	0.63	12	0.15	2226.00	6449.00	6690	20220915	-38.94	3850	20230726	6.10	5330	-23.36	20230508	3850	6.10	20230726	6690	-38.94	20220915	3850	6.10	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
102	20230911	120814	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	92985840	22762	77.27	4100	4130	4055	5330	2870	4100	4085.13	1.38	3544	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	927	1.84	0.64	12	0.10	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
103	20230911	110800	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	79582840	19480	66.13	4100	4130	4055	5330	2870	4100	4085.36	1.38	2897	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	927	1.84	0.64	12	0.09	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
104	20230911	100757	57	100.00	KOSPI	금융업	N	N	N	N		N	4085	-15	5	-0.37	75312845	18437	62.59	4100	4130	4055	5330	2870	4100	4084.88	1.38	2170	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	924	1.84	0.63	12	0.08	2226.00	6449.00	6690	20220915	-38.94	3850	20230726	6.10	5330	-23.36	20230508	3850	6.10	20230726	6690	-38.94	20220915	3850	6.10	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
105	20230911	090756	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	20	2	0.49	5376240	1311	4.45	4100	4130	4100	5330	2870	4100	4100.87	1.38	0	4153	4126	4088	4061	4023	4107	4042	113	1230	500	2870	5	1	22607693	931	1.85	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	1.86	N	244920	500	113 억	312671	N	N	4	N	N
106	20230908	160817	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-55	5	-1.32	119826215	29456	134.43	4105	4115	4050	5400	2910	4155	4067.97	1.39	-1808	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	927	1.84	0.64	12	0.13	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	1.89	N	244920	500	113 억	314012	N	N	4	N	N
107	20230908	150816	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-60	5	-1.44	114992375	28277	129.05	4105	4115	4050	5400	2910	4155	4066.64	1.39	-1339	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	926	1.84	0.63	12	0.13	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
108	20230908	140807	57	100.00	KOSPI	금융업	N	N	N	N		N	4085	-70	5	-1.68	106399430	26170	119.43	4105	4115	4050	5400	2910	4155	4065.70	1.39	-1472	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	924	1.84	0.63	12	0.12	2226.00	6449.00	6690	20220915	-38.94	3850	20230726	6.10	5330	-23.36	20230508	3850	6.10	20230726	6690	-38.94	20220915	3850	6.10	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
109	20230908	130816	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-55	5	-1.32	101199945	24895	113.61	4105	4115	4050	5400	2910	4155	4065.07	1.39	-1704	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	927	1.84	0.64	12	0.11	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
110	20230908	120827	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	-75	5	-1.81	93987280	23128	105.55	4105	4115	4050	5400	2910	4155	4063.79	1.39	-1564	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	922	1.83	0.63	12	0.10	2226.00	6449.00	6690	20220915	-39.01	3850	20230726	5.97	5330	-23.45	20230508	3850	5.97	20230726	6690	-39.01	20220915	3850	5.97	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
111	20230908	110821	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-60	5	-1.44	14157715	3461	15.79	4105	4115	4080	5400	2910	4155	4090.64	1.39	-1134	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	926	1.84	0.63	12	0.02	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
112	20230908	100814	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-60	5	-1.44	7260310	1774	8.10	4105	4115	4080	5400	2910	4155	4092.62	1.39	-582	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	926	1.84	0.63	12	0.01	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
113	20230908	090819	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	-75	5	-1.81	4703575	1150	5.25	4105	4105	4080	5400	2910	4155	4090.07	1.39	-287	4251	4202	4136	4087	4021	4170	4055	113	1245	500	2900	5	1	22607693	922	1.83	0.63	12	0.01	2226.00	6449.00	6690	20220915	-39.01	3850	20230726	5.97	5330	-23.45	20230508	3850	5.97	20230726	6690	-39.01	20220915	3850	5.97	20230726	1.89	N	244920	500	113 억	314012	N	N	6	N	N
114	20230907	160805	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-30	5	-0.72	90047540	21911	61.96	4165	4185	4070	5440	2930	4185	4109.69	1.42	-11595	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	939	1.87	0.64	12	0.10	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.01	N	244920	500	113 억	320597	N	N	6	N	N
115	20230907	150810	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	-105	5	-2.51	86498325	21048	59.52	4165	4185	4070	5440	2930	4185	4109.57	1.42	-11414	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	922	1.83	0.63	12	0.09	2226.00	6449.00	6690	20220915	-39.01	3850	20230726	5.97	5330	-23.45	20230508	3850	5.97	20230726	6690	-39.01	20220915	3850	5.97	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
116	20230907	140808	57	100.00	KOSPI	금융업	N	N	N	N		N	4080	-105	5	-2.51	80535885	19587	55.39	4165	4185	4070	5440	2930	4185	4111.70	1.42	-11222	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	922	1.83	0.63	12	0.09	2226.00	6449.00	6690	20220915	-39.01	3850	20230726	5.97	5330	-23.45	20230508	3850	5.97	20230726	6690	-39.01	20220915	3850	5.97	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
117	20230907	130804	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-90	5	-2.15	71176135	17290	48.89	4165	4185	4075	5440	2930	4185	4116.61	1.42	-9425	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	926	1.84	0.63	12	0.08	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
118	20230907	120816	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-85	5	-2.03	57574155	13962	39.48	4165	4185	4085	5440	2930	4185	4123.63	1.42	-8456	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	927	1.84	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
119	20230907	110810	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-85	5	-2.03	54154475	13129	37.13	4165	4185	4085	5440	2930	4185	4124.80	1.42	-8334	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	927	1.84	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
120	20230907	100811	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-85	5	-2.03	32090395	7765	21.96	4165	4185	4100	5440	2930	4185	4132.70	1.42	-4726	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	927	1.84	0.64	12	0.03	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
121	20230907	090822	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-20	5	-0.48	5097960	1224	3.46	4165	4165	4165	5440	2930	4185	4165.00	1.42	-821	4241	4212	4166	4137	4091	4227	4152	113	1255	500	2920	5	1	22607693	942	1.87	0.65	12	0.01	2226.00	6449.00	6690	20220915	-37.74	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	2.01	N	244920	500	113 억	320597	N	N	9	N	N
122	20230906	160807	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	25	2	0.60	147218585	35351	150.01	4165	4195	4120	5400	2915	4160	4164.48	1.41	10344	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	946	1.88	0.65	12	0.16	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.07	N	244920	500	113 억	318844	N	N	9	N	N
123	20230906	150810	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-5	5	-0.12	106572065	25612	108.68	4165	4185	4120	5400	2915	4160	4161.02	1.41	926	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	939	1.87	0.64	12	0.11	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
124	20230906	140809	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	10	2	0.24	91106635	21890	92.89	4165	4185	4120	5400	2915	4160	4162.02	1.41	164	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	943	1.87	0.65	12	0.10	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
125	20230906	130801	57	100.00	KOSPI	금융업	N	N	N	N		N	4175	15	2	0.36	86796510	20852	88.48	4165	4185	4120	5400	2915	4160	4162.50	1.41	40	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	944	1.88	0.65	12	0.09	2226.00	6449.00	6690	20220915	-37.59	3850	20230726	8.44	5330	-21.67	20230508	3850	8.44	20230726	6690	-37.59	20220915	3850	8.44	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
126	20230906	120813	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	10	2	0.24	51618550	12425	52.72	4165	4170	4120	5400	2915	4160	4154.41	1.41	783	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	943	1.87	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
127	20230906	110817	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	0	3	0.00	35567810	8574	36.38	4165	4165	4120	5400	2915	4160	4148.33	1.41	1021	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	940	1.87	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
128	20230906	100755	57	100.00	KOSPI	금융업	N	N	N	N		N	4125	-35	5	-0.84	25302120	6096	25.87	4165	4165	4120	5400	2915	4160	4150.61	1.41	147	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	933	1.85	0.64	12	0.03	2226.00	6449.00	6690	20220915	-38.34	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6690	-38.34	20220915	3850	7.14	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
129	20230906	090758	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	-10	5	-0.24	4171710	1004	4.26	4165	4165	4150	5400	2915	4160	4155.09	1.41	-1000	4210	4185	4150	4125	4090	4197	4137	113	1240	500	2910	5	1	22607693	938	1.86	0.64	12	0.00	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.07	N	244920	500	113 억	318844	N	N	15	N	N
130	20230905	160801	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	40	2	0.97	97772555	23566	105.63	4145	4175	4115	5350	2885	4120	4148.88	1.41	-2293	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	940	1.87	0.65	12	0.10	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.27	N	244920	500	113 억	319880	N	N	15	N	N
131	20230905	150811	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	35	2	0.85	95836995	23100	103.54	4145	4175	4115	5350	2885	4120	4148.79	1.41	-2118	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	939	1.87	0.64	12	0.10	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
132	20230905	140809	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	30	2	0.73	93206265	22466	100.69	4145	4175	4115	5350	2885	4120	4148.77	1.41	-1870	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	938	1.86	0.64	12	0.10	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
133	20230905	130750	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	35	2	0.85	90219135	21746	97.47	4145	4175	4115	5350	2885	4120	4148.77	1.41	-1672	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	939	1.87	0.64	12	0.10	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
134	20230905	120755	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	30	2	0.73	74772055	18014	80.74	4145	4175	4115	5350	2885	4120	4150.77	1.41	-2187	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	938	1.86	0.64	12	0.08	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
135	20230905	110802	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	45	2	1.09	36988555	8918	39.97	4145	4165	4115	5350	2885	4120	4147.63	1.41	-2095	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	942	1.87	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.74	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
136	20230905	100750	57	100.00	KOSPI	금융업	N	N	N	N		N	4125	5	2	0.12	16487720	3986	17.87	4145	4150	4115	5350	2885	4120	4136.41	1.41	-1715	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	933	1.85	0.64	12	0.02	2226.00	6449.00	6690	20220915	-38.34	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6690	-38.34	20220915	3850	7.14	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
137	20230905	090751	57	100.00	KOSPI	금융업	N	N	N	N		N	4145	25	2	0.61	509650	123	0.55	4145	4145	4130	5350	2885	4120	4143.50	1.41	-13	4186	4152	4121	4087	4056	4137	4072	113	1230	500	2880	5	1	22607693	937	1.86	0.64	12	0.00	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	2.27	N	244920	500	113 억	319880	N	N	36	N	N
138	20230904	160747	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	-30	5	-0.72	91435440	22278	101.62	4155	4155	4090	5390	2905	4150	4104.29	1.42	-2189	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	931	1.85	0.64	12	0.10	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.30	N	244920	500	113 억	321877	N	N	36	N	N
139	20230904	150737	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-50	5	-1.20	80877835	19713	89.92	4155	4155	4090	5390	2905	4150	4102.77	1.42	-2092	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	927	1.84	0.64	12	0.09	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
140	20230904	140733	57	100.00	KOSPI	금융업	N	N	N	N		N	4110	-40	5	-0.96	23240540	5660	25.82	4155	4155	4095	5390	2905	4150	4106.10	1.42	-1774	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	929	1.85	0.64	12	0.03	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
141	20230904	130745	57	100.00	KOSPI	금융업	N	N	N	N		N	4115	-35	5	-0.84	17170575	4179	19.06	4155	4155	4095	5390	2905	4150	4108.78	1.42	-1409	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	930	1.85	0.64	12	0.02	2226.00	6449.00	6690	20220915	-38.49	3850	20230726	6.88	5330	-22.80	20230508	3850	6.88	20230726	6690	-38.49	20220915	3850	6.88	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
142	20230904	120730	57	100.00	KOSPI	금융업	N	N	N	N		N	4125	-25	5	-0.60	9174730	2233	10.19	4155	4155	4095	5390	2905	4150	4108.70	1.42	-1086	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	933	1.85	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.34	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6690	-38.34	20220915	3850	7.14	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
143	20230904	110717	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	-20	5	-0.48	5972250	1453	6.63	4155	4155	4095	5390	2905	4150	4110.29	1.42	-1081	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	934	1.86	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
144	20230904	100723	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-55	5	-1.33	5844565	1422	6.49	4155	4155	4095	5390	2905	4150	4110.10	1.42	-1067	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	926	1.84	0.63	12	0.01	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
145	20230904	090736	57	100.00	KOSPI	금융업	N	N	N	N		N	4110	-40	5	-0.96	3480975	848	3.87	4155	4155	4095	5390	2905	4150	4104.92	1.42	-725	4213	4181	4123	4091	4033	4197	4107	113	1240	500	2900	5	1	22607693	929	1.85	0.64	12	0.00	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.30	N	244920	500	113 억	321877	N	N	4	N	N
146	20230901	160726	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	15	2	0.36	89912965	21921	148.93	4135	4155	4065	5370	2895	4135	4101.68	1.45	-8348	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	938	1.86	0.64	12	0.10	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.30	N	244920	500	113 억	326799	N	N	4	N	N
147	20230901	150735	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-40	5	-0.97	87710290	21387	145.30	4135	4145	4065	5370	2895	4135	4101.10	1.45	-8194	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	926	1.84	0.63	12	0.09	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
148	20230901	140736	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	-15	5	-0.36	80473000	19623	133.32	4135	4145	4065	5370	2895	4135	4100.95	1.45	-7791	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	931	1.85	0.64	12	0.09	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
149	20230901	130714	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	-5	5	-0.12	71792725	17518	119.02	4135	4145	4065	5370	2895	4135	4098.23	1.45	-6748	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	934	1.86	0.64	12	0.08	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
150	20230901	120724	57	100.00	KOSPI	금융업	N	N	N	N		N	4115	-20	5	-0.48	61211915	14949	101.56	4135	4135	4065	5370	2895	4135	4094.72	1.45	-5793	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	930	1.85	0.64	12	0.07	2226.00	6449.00	6690	20220915	-38.49	3850	20230726	6.88	5330	-22.80	20230508	3850	6.88	20230726	6690	-38.49	20220915	3850	6.88	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
151	20230901	110724	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-40	5	-0.97	33236295	8093	54.98	4135	4135	4085	5370	2895	4135	4106.80	1.45	-3801	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	926	1.84	0.63	12	0.04	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
152	20230901	100719	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	-45	5	-1.09	21674390	5270	35.80	4135	4135	4090	5370	2895	4135	4112.79	1.45	-2208	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	925	1.84	0.63	12	0.02	2226.00	6449.00	6690	20220915	-38.86	3850	20230726	6.23	5330	-23.26	20230508	3850	6.23	20230726	6690	-38.86	20220915	3850	6.23	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N
153	20230901	090708	57	100.00	KOSPI	금융업	N	N	N	N		N	4135	0	3	0.00	7067120	1715	11.65	4135	4135	4110	5370	2895	4135	4120.77	1.45	-1208	4198	4166	4118	4086	4038	4175	4095	113	1235	500	2890	5	1	22607693	935	1.86	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.19	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6690	-38.19	20220915	3850	7.40	20230726	2.30	N	244920	500	113 억	326799	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History