KissMeData/000370/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 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	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4380	-10	5	-0.23	1341768525	307587	74.87	4320	4465	4305	5700	3075	4390	4362.24	9.13	567	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5113	2.20	4.06	12	0.26	1993.00	1078.00	5280	20230309	-17.05	3460	20221013	26.59	5280	-17.05	20230309	3560	23.03	20230726	5280	-17.05	20230309	3460	26.59	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
3	20230927	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4370	-20	5	-0.46	1185860750	271941	66.20	4320	4465	4305	5700	3075	4390	4360.73	9.13	-7613	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5101	2.19	4.05	12	0.23	1993.00	1078.00	5280	20230309	-17.23	3460	20221013	26.30	5280	-17.23	20230309	3560	22.75	20230726	5280	-17.23	20230309	3460	26.30	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
4	20230927	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4330	-60	5	-1.37	991816825	227344	55.34	4320	4465	4305	5700	3075	4390	4362.63	9.13	-7433	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5055	2.17	4.02	12	0.19	1993.00	1078.00	5280	20230309	-17.99	3460	20221013	25.14	5280	-17.99	20230309	3560	21.63	20230726	5280	-17.99	20230309	3460	25.14	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
5	20230927	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4385	-5	5	-0.11	787116780	180595	43.96	4320	4465	4305	5700	3075	4390	4358.46	9.13	-895	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5119	2.20	4.07	12	0.15	1993.00	1078.00	5280	20230309	-16.95	3460	20221013	26.73	5280	-16.95	20230309	3560	23.17	20230726	5280	-16.95	20230309	3460	26.73	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
6	20230927	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4340	-50	5	-1.14	612684230	140403	34.18	4320	4465	4305	5700	3075	4390	4363.75	9.13	-956	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5066	2.18	4.03	12	0.12	1993.00	1078.00	5280	20230309	-17.80	3460	20221013	25.43	5280	-17.80	20230309	3560	21.91	20230726	5280	-17.80	20230309	3460	25.43	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
7	20230927	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4350	-40	5	-0.91	550359255	126035	30.68	4320	4465	4305	5700	3075	4390	4366.72	9.13	7190	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5078	2.18	4.04	12	0.11	1993.00	1078.00	5280	20230309	-17.61	3460	20221013	25.72	5280	-17.61	20230309	3560	22.19	20230726	5280	-17.61	20230309	3460	25.72	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
8	20230927	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4320	-70	5	-1.59	342058135	77946	18.97	4320	4465	4305	5700	3075	4390	4388.40	9.13	4655	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5043	2.17	4.01	12	0.07	1993.00	1078.00	5280	20230309	-18.18	3460	20221013	24.86	5280	-18.18	20230309	3560	21.35	20230726	5280	-18.18	20230309	3460	24.86	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
9	20230927	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4360	-30	5	-0.68	6788320	1566	0.38	4320	4360	4320	5700	3075	4390	4334.81	9.13	590	4540	4465	4415	4340	4290	4440	4315	5837	1310	5000	3160	5	1	116738915	5090	2.19	4.04	12	0.00	1993.00	1078.00	5280	20230309	-17.42	3460	20221013	26.01	5280	-17.42	20230309	3560	22.47	20230726	5280	-17.42	20230309	3460	26.01	20221013	0.99	N	000370	5000	5836 억	10656275	N	N	1251	N	N
10	20230926	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4390	-100	5	-2.23	1805292575	410439	88.49	4460	4490	4365	5830	3145	4490	4398.45	9.05	91773	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5125	2.20	4.07	12	0.35	1993.00	1078.00	5280	20230309	-16.86	3460	20221013	26.88	5280	-16.86	20230309	3560	23.31	20230726	5280	-16.86	20230309	3460	26.88	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	1251	N	N
11	20230926	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4415	-75	5	-1.67	1712907350	389543	83.98	4460	4490	4365	5830	3145	4490	4397.22	9.05	88289	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5154	2.22	4.10	12	0.33	1993.00	1078.00	5280	20230309	-16.38	3460	20221013	27.60	5280	-16.38	20230309	3560	24.02	20230726	5280	-16.38	20230309	3460	27.60	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
12	20230926	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4390	-100	5	-2.23	1555706130	353797	76.27	4460	4490	4365	5830	3145	4490	4397.17	9.05	94783	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5125	2.20	4.07	12	0.30	1993.00	1078.00	5280	20230309	-16.86	3460	20221013	26.88	5280	-16.86	20230309	3560	23.31	20230726	5280	-16.86	20230309	3460	26.88	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
13	20230926	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4375	-115	5	-2.56	1348254015	306407	66.06	4460	4490	4365	5830	3145	4490	4400.21	9.05	92217	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5107	2.20	4.06	12	0.26	1993.00	1078.00	5280	20230309	-17.14	3460	20221013	26.45	5280	-17.14	20230309	3560	22.89	20230726	5280	-17.14	20230309	3460	26.45	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
14	20230926	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4390	-100	5	-2.23	1191397635	270618	58.34	4460	4490	4365	5830	3145	4490	4402.51	9.05	98911	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5125	2.20	4.07	12	0.23	1993.00	1078.00	5280	20230309	-16.86	3460	20221013	26.88	5280	-16.86	20230309	3560	23.31	20230726	5280	-16.86	20230309	3460	26.88	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
15	20230926	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4405	-85	5	-1.89	603597500	136562	29.44	4460	4490	4380	5830	3145	4490	4419.95	9.05	41342	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5142	2.21	4.09	12	0.12	1993.00	1078.00	5280	20230309	-16.57	3460	20221013	27.31	5280	-16.57	20230309	3560	23.74	20230726	5280	-16.57	20230309	3460	27.31	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
16	20230926	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4405	-85	5	-1.89	371857365	83928	18.09	4460	4490	4380	5830	3145	4490	4430.67	9.05	33051	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5142	2.21	4.09	12	0.07	1993.00	1078.00	5280	20230309	-16.57	3460	20221013	27.31	5280	-16.57	20230309	3560	23.74	20230726	5280	-16.57	20230309	3460	27.31	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
17	20230926	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	-15	5	-0.33	6867840	1539	0.33	4460	4490	4460	5830	3145	4490	4462.53	9.05	-79	4596	4542	4466	4412	4336	4570	4440	5837	1340	5000	3230	5	1	116738915	5224	2.25	4.15	12	0.00	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3460	29.34	20221013	1.02	N	000370	5000	5836 억	10567056	N	N	0	N	N
18	20230925	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-30	5	-0.66	2070178530	463767	192.52	4460	4520	4390	5870	3165	4520	4463.83	9.04	34786	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5242	2.25	4.17	12	0.40	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3460	29.77	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
19	20230925	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4500	-20	5	-0.44	1935422560	433760	180.07	4460	4520	4390	5870	3165	4520	4461.97	9.04	18251	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5253	2.26	4.17	12	0.37	1993.00	1078.00	5280	20230309	-14.77	3460	20221013	30.06	5280	-14.77	20230309	3560	26.40	20230726	5280	-14.77	20230309	3460	30.06	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
20	20230925	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4455	-65	5	-1.44	1451511895	325849	135.27	4460	4520	4390	5870	3165	4520	4454.55	9.04	-30674	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5201	2.24	4.13	12	0.28	1993.00	1078.00	5280	20230309	-15.62	3460	20221013	28.76	5280	-15.62	20230309	3560	25.14	20230726	5280	-15.62	20230309	3460	28.76	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
21	20230925	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4445	-75	5	-1.66	1150945095	258211	107.19	4460	4520	4390	5870	3165	4520	4457.38	9.04	-27352	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5189	2.23	4.12	12	0.22	1993.00	1078.00	5280	20230309	-15.81	3460	20221013	28.47	5280	-15.81	20230309	3560	24.86	20230726	5280	-15.81	20230309	3460	28.47	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
22	20230925	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4450	-70	5	-1.55	1030386505	231171	95.97	4460	4520	4390	5870	3165	4520	4457.25	9.04	-15966	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5195	2.23	4.13	12	0.20	1993.00	1078.00	5280	20230309	-15.72	3460	20221013	28.61	5280	-15.72	20230309	3560	25.00	20230726	5280	-15.72	20230309	3460	28.61	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
23	20230925	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4470	-50	5	-1.11	852569715	191304	79.42	4460	4520	4390	5870	3165	4520	4456.62	9.04	-1238	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5218	2.24	4.15	12	0.16	1993.00	1078.00	5280	20230309	-15.34	3460	20221013	29.19	5280	-15.34	20230309	3560	25.56	20230726	5280	-15.34	20230309	3460	29.19	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
24	20230925	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	-30	5	-0.66	682345070	153318	63.65	4460	4520	4390	5870	3165	4520	4450.52	9.04	5227	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5242	2.25	4.17	12	0.13	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3460	29.77	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
25	20230925	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-40	5	-0.88	17341725	3887	1.61	4460	4480	4460	5870	3165	4520	4461.47	9.04	587	4606	4562	4501	4457	4396	4585	4480	5837	1350	5000	3250	5	1	116738915	5230	2.25	4.16	12	0.00	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.98	N	000370	5000	5836 억	10551050	N	N	0	N	N
26	20230922	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	15	2	0.33	1077072275	239532	71.38	4495	4545	4440	5850	3155	4505	4496.57	9.00	58495	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5277	2.27	4.19	12	0.21	1993.00	1078.00	5280	20230309	-14.39	3460	20221013	30.64	5280	-14.39	20230309	3560	26.97	20230726	5280	-14.39	20230309	3460	30.64	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
27	20230922	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	15	2	0.33	1026266610	228299	68.04	4495	4545	4440	5850	3155	4505	4495.27	9.00	62059	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5277	2.27	4.19	12	0.20	1993.00	1078.00	5280	20230309	-14.39	3460	20221013	30.64	5280	-14.39	20230309	3560	26.97	20230726	5280	-14.39	20230309	3460	30.64	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
28	20230922	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4525	20	2	0.44	844622850	188149	56.07	4495	4545	4440	5850	3155	4505	4489.12	9.00	70844	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5282	2.27	4.20	12	0.16	1993.00	1078.00	5280	20230309	-14.30	3460	20221013	30.78	5280	-14.30	20230309	3560	27.11	20230726	5280	-14.30	20230309	3460	30.78	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
29	20230922	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4485	-20	5	-0.44	661108685	147426	43.93	4495	4545	4440	5850	3155	4505	4484.34	9.00	58033	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5236	2.25	4.16	12	0.13	1993.00	1078.00	5280	20230309	-15.06	3460	20221013	29.62	5280	-15.06	20230309	3560	25.98	20230726	5280	-15.06	20230309	3460	29.62	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
30	20230922	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-25	5	-0.55	590320490	131642	39.23	4495	4545	4440	5850	3155	4505	4484.29	9.00	49117	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5230	2.25	4.16	12	0.11	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
31	20230922	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	0	3	0.00	482316955	107500	32.04	4495	4545	4440	5850	3155	4505	4486.67	9.00	37192	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5259	2.26	4.18	12	0.09	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
32	20230922	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	-10	5	-0.22	344966255	76862	22.91	4495	4545	4440	5850	3155	4505	4488.12	9.00	28984	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5247	2.26	4.17	12	0.07	1993.00	1078.00	5280	20230309	-14.87	3460	20221013	29.91	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3460	29.91	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
33	20230922	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	-25	5	-0.55	4257830	948	0.28	4495	4495	4480	5850	3155	4505	4491.37	9.00	-295	4651	4577	4536	4462	4421	4557	4442	5837	1345	5000	3240	5	1	116738915	5230	2.25	4.16	12	0.00	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.98	N	000370	5000	5836 억	10503264	N	N	114	N	N
34	20230921	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	-45	5	-0.99	1525604995	335539	38.77	4525	4610	4495	5910	3185	4550	4546.76	9.00	-4845	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5259	2.26	4.18	12	0.29	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	114	N	N
35	20230921	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4515	-35	5	-0.77	1461852910	321409	37.14	4525	4610	4495	5910	3185	4550	4548.26	9.00	-6306	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5271	2.27	4.19	12	0.28	1993.00	1078.00	5280	20230309	-14.49	3460	20221013	30.49	5280	-14.49	20230309	3560	26.83	20230726	5280	-14.49	20230309	3460	30.49	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
36	20230921	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4530	-20	5	-0.44	1295000800	284414	32.86	4525	4610	4510	5910	3185	4550	4553.22	9.00	-13882	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5288	2.27	4.20	12	0.24	1993.00	1078.00	5280	20230309	-14.20	3460	20221013	30.92	5280	-14.20	20230309	3560	27.25	20230726	5280	-14.20	20230309	3460	30.92	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
37	20230921	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	-10	5	-0.22	1131707615	248401	28.70	4525	4610	4510	5910	3185	4550	4555.97	9.00	-14374	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5300	2.28	4.21	12	0.21	1993.00	1078.00	5280	20230309	-14.02	3460	20221013	31.21	5280	-14.02	20230309	3560	27.53	20230726	5280	-14.02	20230309	3460	31.21	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
38	20230921	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4555	5	2	0.11	851413400	186549	21.55	4525	4610	4510	5910	3185	4550	4564.02	9.00	-13336	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5317	2.29	4.23	12	0.16	1993.00	1078.00	5280	20230309	-13.73	3460	20221013	31.65	5280	-13.73	20230309	3560	27.95	20230726	5280	-13.73	20230309	3460	31.65	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
39	20230921	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	35	2	0.77	670515250	146859	16.97	4525	4610	4510	5910	3185	4550	4565.71	9.00	-8773	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5352	2.30	4.25	12	0.13	1993.00	1078.00	5280	20230309	-13.16	3460	20221013	32.51	5280	-13.16	20230309	3560	28.79	20230726	5280	-13.16	20230309	3460	32.51	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
40	20230921	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	30	2	0.66	543737485	119075	13.76	4525	4610	4510	5910	3185	4550	4566.35	9.00	-15199	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5347	2.30	4.25	12	0.10	1993.00	1078.00	5280	20230309	-13.26	3460	20221013	32.37	5280	-13.26	20230309	3560	28.65	20230726	5280	-13.26	20230309	3460	32.37	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
41	20230921	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4525	-25	5	-0.55	4552315	1006	0.12	4525	4530	4525	5910	3185	4550	4525.09	9.00	-62	4730	4640	4535	4445	4340	4685	4490	5837	1360	5000	3270	5	1	116738915	5282	2.27	4.20	12	0.00	1993.00	1078.00	5280	20230309	-14.30	3460	20221013	30.78	5280	-14.30	20230309	3560	27.11	20230726	5280	-14.30	20230309	3460	30.78	20221013	1.00	N	000370	5000	5836 억	10511140	N	N	4	N	N
42	20230920	160110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	75	2	1.68	3929237225	861738	105.03	4535	4625	4430	5810	3135	4475	4559.73	8.95	53046	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5312	2.28	4.22	12	0.74	1993.00	1078.00	5280	20230309	-13.83	3460	20221013	31.50	5280	-13.83	20230309	3560	27.81	20230726	5280	-13.83	20230309	3460	31.50	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	4	N	N
43	20230920	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	90	2	2.01	3771833565	827063	100.80	4535	4625	4430	5810	3135	4475	4560.52	8.95	47609	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5329	2.29	4.23	12	0.71	1993.00	1078.00	5280	20230309	-13.54	3460	20221013	31.94	5280	-13.54	20230309	3560	28.23	20230726	5280	-13.54	20230309	3460	31.94	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
44	20230920	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	95	2	2.12	3378228995	740859	90.29	4535	4625	4430	5810	3135	4475	4559.88	8.95	75489	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5335	2.29	4.24	12	0.63	1993.00	1078.00	5280	20230309	-13.45	3460	20221013	32.08	5280	-13.45	20230309	3560	28.37	20230726	5280	-13.45	20230309	3460	32.08	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
45	20230920	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	90	2	2.01	2993748115	656453	80.01	4535	4625	4430	5810	3135	4475	4560.49	8.95	112199	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5329	2.29	4.23	12	0.56	1993.00	1078.00	5280	20230309	-13.54	3460	20221013	31.94	5280	-13.54	20230309	3560	28.23	20230726	5280	-13.54	20230309	3460	31.94	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
46	20230920	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	90	2	2.01	2787478195	611300	74.50	4535	4625	4430	5810	3135	4475	4559.92	8.95	126893	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5329	2.29	4.23	12	0.52	1993.00	1078.00	5280	20230309	-13.54	3460	20221013	31.94	5280	-13.54	20230309	3560	28.23	20230726	5280	-13.54	20230309	3460	31.94	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
47	20230920	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4595	120	2	2.68	1897076535	417998	50.94	4535	4600	4430	5810	3135	4475	4538.48	8.95	51837	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5364	2.31	4.26	12	0.36	1993.00	1078.00	5280	20230309	-12.97	3460	20221013	32.80	5280	-12.97	20230309	3560	29.07	20230726	5280	-12.97	20230309	3460	32.80	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
48	20230920	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	30	2	0.67	576183750	128420	15.65	4535	4535	4430	5810	3135	4475	4486.71	8.95	2797	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5259	2.26	4.18	12	0.11	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
49	20230920	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4480	5	2	0.11	48147285	10696	1.30	4535	4535	4480	5810	3135	4475	4501.43	8.95	-4652	4601	4537	4471	4407	4341	4570	4440	5837	1335	5000	3220	5	1	116738915	5230	2.25	4.16	12	0.01	1993.00	1078.00	5280	20230309	-15.15	3460	20221013	29.48	5280	-15.15	20230309	3560	25.84	20230726	5280	-15.15	20230309	3460	29.48	20221013	0.97	N	000370	5000	5836 억	10451247	N	N	0	N	N
50	20230919	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	75	2	1.70	3684684815	819948	114.94	4445	4535	4405	5720	3080	4400	4493.80	8.95	-16104	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5224	2.25	4.15	12	0.70	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3460	29.34	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
51	20230919	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4475	75	2	1.70	3611657395	803636	112.65	4445	4535	4405	5720	3080	4400	4494.15	8.95	-13191	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5224	2.25	4.15	12	0.69	1993.00	1078.00	5280	20230309	-15.25	3460	20221013	29.34	5280	-15.25	20230309	3560	25.70	20230726	5280	-15.25	20230309	3460	29.34	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
52	20230919	140102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4490	90	2	2.05	3343281020	743844	104.27	4445	4535	4405	5720	3080	4400	4494.60	8.95	-1236	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5242	2.25	4.17	12	0.64	1993.00	1078.00	5280	20230309	-14.96	3460	20221013	29.77	5280	-14.96	20230309	3560	26.12	20230726	5280	-14.96	20230309	3460	29.77	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
53	20230919	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4505	105	2	2.39	3032200820	674620	94.57	4445	4535	4405	5720	3080	4400	4494.68	8.95	28936	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5259	2.26	4.18	12	0.58	1993.00	1078.00	5280	20230309	-14.68	3460	20221013	30.20	5280	-14.68	20230309	3560	26.54	20230726	5280	-14.68	20230309	3460	30.20	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
54	20230919	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4515	115	2	2.61	2728156970	607241	85.12	4445	4535	4405	5720	3080	4400	4492.71	8.95	53856	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5271	2.27	4.19	12	0.52	1993.00	1078.00	5280	20230309	-14.49	3460	20221013	30.49	5280	-14.49	20230309	3560	26.83	20230726	5280	-14.49	20230309	3460	30.49	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
55	20230919	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4495	95	2	2.16	1981990970	442010	61.96	4445	4525	4405	5720	3080	4400	4484.04	8.95	25523	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5247	2.26	4.17	12	0.38	1993.00	1078.00	5280	20230309	-14.87	3460	20221013	29.91	5280	-14.87	20230309	3560	26.26	20230726	5280	-14.87	20230309	3460	29.91	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
56	20230919	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4450	50	2	1.14	832536950	185948	26.07	4445	4520	4405	5720	3080	4400	4477.26	8.95	44779	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5195	2.23	4.13	12	0.16	1993.00	1078.00	5280	20230309	-15.72	3460	20221013	28.61	5280	-15.72	20230309	3560	25.00	20230726	5280	-15.72	20230309	3460	28.61	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
57	20230919	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4405	5	2	0.11	13796295	3108	0.44	4445	4445	4405	5720	3080	4400	4438.96	8.95	-999	4583	4491	4433	4341	4283	4462	4312	5837	1320	5000	3160	5	1	116738915	5142	2.21	4.09	12	0.00	1993.00	1078.00	5280	20230309	-16.57	3460	20221013	27.31	5280	-16.57	20230309	3560	23.74	20230726	5280	-16.57	20230309	3460	27.31	20221013	0.99	N	000370	5000	5836 억	10445984	N	N	0	N	N
58	20230918	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4400	-55	5	-1.23	3171105135	713276	89.58	4450	4525	4375	5790	3120	4455	4446.22	9.08	-137768	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5137	2.21	4.08	12	0.61	1993.00	1078.00	5280	20230309	-16.67	3460	20221013	27.17	5280	-16.67	20230309	3560	23.60	20230726	5280	-16.67	20230309	3460	27.17	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
59	20230918	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	-45	5	-1.01	3003759435	675195	84.80	4450	4525	4375	5790	3120	4455	4448.73	9.08	-122632	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5148	2.21	4.09	12	0.58	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
60	20230918	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	-45	5	-1.01	2866651175	644064	80.89	4450	4525	4375	5790	3120	4455	4450.88	9.08	-115127	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5148	2.21	4.09	12	0.55	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
61	20230918	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	-45	5	-1.01	2721702320	611180	76.76	4450	4525	4375	5790	3120	4455	4453.19	9.08	-103013	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5148	2.21	4.09	12	0.52	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
62	20230918	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4420	-35	5	-0.79	2535316335	569005	71.46	4450	4525	4375	5790	3120	4455	4455.70	9.08	-77673	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5160	2.22	4.10	12	0.49	1993.00	1078.00	5280	20230309	-16.29	3460	20221013	27.75	5280	-16.29	20230309	3560	24.16	20230726	5280	-16.29	20230309	3460	27.75	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
63	20230918	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	-45	5	-1.01	2389090955	535919	67.30	4450	4525	4375	5790	3120	4455	4457.93	9.08	-59660	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5148	2.21	4.09	12	0.46	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
64	20230918	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4425	-30	5	-0.67	822576905	185784	23.33	4450	4500	4375	5790	3120	4455	4427.55	9.08	-4923	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5166	2.22	4.10	12	0.16	1993.00	1078.00	5280	20230309	-16.19	3460	20221013	27.89	5280	-16.19	20230309	3560	24.30	20230726	5280	-16.19	20230309	3460	27.89	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
65	20230918	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4430	-25	5	-0.56	13426345	3020	0.38	4450	4450	4420	5790	3120	4455	4444.75	9.08	-657	4551	4502	4416	4367	4281	4527	4392	5837	1335	5000	3200	5	1	116738915	5172	2.22	4.11	12	0.00	1993.00	1078.00	5280	20230309	-16.10	3460	20221013	28.03	5280	-16.10	20230309	3560	24.44	20230726	5280	-16.10	20230309	3460	28.03	20221013	0.97	N	000370	5000	5836 억	10602457	N	N	54	N	N
66	20230915	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4455	95	2	2.18	3512541860	793020	309.83	4390	4465	4330	5660	3055	4360	4429.32	8.88	179991	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5201	2.24	4.13	12	0.68	1993.00	1078.00	5280	20230309	-15.62	3460	20221013	28.76	5280	-15.62	20230309	3560	25.14	20230726	5280	-15.62	20230309	3460	28.76	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	54	N	N
67	20230915	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4445	85	2	1.95	2937621810	663834	259.36	4390	4465	4330	5660	3055	4360	4425.24	8.88	129936	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5189	2.23	4.12	12	0.57	1993.00	1078.00	5280	20230309	-15.81	3460	20221013	28.47	5280	-15.81	20230309	3560	24.86	20230726	5280	-15.81	20230309	3460	28.47	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
68	20230915	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4450	90	2	2.06	2377834615	537412	209.97	4390	4465	4330	5660	3055	4360	4424.61	8.88	158273	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5195	2.23	4.13	12	0.46	1993.00	1078.00	5280	20230309	-15.72	3460	20221013	28.61	5280	-15.72	20230309	3560	25.00	20230726	5280	-15.72	20230309	3460	28.61	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
69	20230915	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	50	2	1.15	1225356155	277974	108.60	4390	4450	4330	5660	3055	4360	4408.18	8.88	86081	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5148	2.21	4.09	12	0.24	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
70	20230915	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4400	40	2	0.92	1135639905	257605	100.65	4390	4450	4330	5660	3055	4360	4408.47	8.88	87478	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5137	2.21	4.08	12	0.22	1993.00	1078.00	5280	20230309	-16.67	3460	20221013	27.17	5280	-16.67	20230309	3560	23.60	20230726	5280	-16.67	20230309	3460	27.17	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
71	20230915	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4425	65	2	1.49	800230535	181440	70.89	4390	4450	4330	5660	3055	4360	4410.46	8.88	63130	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5166	2.22	4.10	12	0.16	1993.00	1078.00	5280	20230309	-16.19	3460	20221013	27.89	5280	-16.19	20230309	3560	24.30	20230726	5280	-16.19	20230309	3460	27.89	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
72	20230915	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4410	50	2	1.15	678089160	153782	60.08	4390	4450	4330	5660	3055	4360	4409.44	8.88	51986	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5148	2.21	4.09	12	0.13	1993.00	1078.00	5280	20230309	-16.48	3460	20221013	27.46	5280	-16.48	20230309	3560	23.88	20230726	5280	-16.48	20230309	3460	27.46	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
73	20230915	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4365	5	2	0.11	13592490	3108	1.21	4390	4390	4365	5660	3055	4360	4373.70	8.88	-1565	4420	4390	4340	4310	4260	4365	4285	5837	1300	5000	3130	5	1	116738915	5096	2.19	4.05	12	0.00	1993.00	1078.00	5280	20230309	-17.33	3460	20221013	26.16	5280	-17.33	20230309	3560	22.61	20230726	5280	-17.33	20230309	3460	26.16	20221013	0.92	N	000370	5000	5836 억	10367376	N	N	1745	N	N
74	20230914	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4360	15	2	0.35	1103516250	255341	40.29	4365	4370	4290	5640	3045	4345	4321.72	8.86	43313	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5090	2.19	4.04	12	0.22	1993.00	1078.00	5280	20230309	-17.42	3460	20221013	26.01	5280	-17.42	20230309	3560	22.47	20230726	5280	-17.42	20230309	3460	26.01	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	1745	N	N
75	20230914	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4335	-10	5	-0.23	993959205	230169	36.31	4365	4370	4290	5640	3045	4345	4318.39	8.86	31321	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5061	2.18	4.02	12	0.20	1993.00	1078.00	5280	20230309	-17.90	3460	20221013	25.29	5280	-17.90	20230309	3560	21.77	20230726	5280	-17.90	20230309	3460	25.29	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
76	20230914	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4310	-35	5	-0.81	928194590	214970	33.92	4365	4370	4290	5640	3045	4345	4317.79	8.86	28630	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5031	2.16	4.00	12	0.18	1993.00	1078.00	5280	20230309	-18.37	3460	20221013	24.57	5280	-18.37	20230309	3560	21.07	20230726	5280	-18.37	20230309	3460	24.57	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
77	20230914	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4310	-35	5	-0.81	748464635	173245	27.33	4365	4370	4290	5640	3045	4345	4320.27	8.86	11925	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5031	2.16	4.00	12	0.15	1993.00	1078.00	5280	20230309	-18.37	3460	20221013	24.57	5280	-18.37	20230309	3560	21.07	20230726	5280	-18.37	20230309	3460	24.57	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
78	20230914	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4330	-15	5	-0.35	686418785	158879	25.07	4365	4370	4290	5640	3045	4345	4320.39	8.86	15140	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5055	2.17	4.02	12	0.14	1993.00	1078.00	5280	20230309	-17.99	3460	20221013	25.14	5280	-17.99	20230309	3560	21.63	20230726	5280	-17.99	20230309	3460	25.14	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
79	20230914	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4335	-10	5	-0.23	582414180	134898	21.28	4365	4370	4290	5640	3045	4345	4317.44	8.86	11465	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5061	2.18	4.02	12	0.12	1993.00	1078.00	5280	20230309	-17.90	3460	20221013	25.29	5280	-17.90	20230309	3560	21.77	20230726	5280	-17.90	20230309	3460	25.29	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
80	20230914	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4315	-30	5	-0.69	393142385	90999	14.36	4365	4370	4290	5640	3045	4345	4320.29	8.86	184	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5037	2.17	4.00	12	0.08	1993.00	1078.00	5280	20230309	-18.28	3460	20221013	24.71	5280	-18.28	20230309	3560	21.21	20230726	5280	-18.28	20230309	3460	24.71	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
81	20230914	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4365	20	2	0.46	2741220	628	0.10	4365	4365	4365	5640	3045	4345	4365.00	8.86	-87	4525	4435	4320	4230	4115	4480	4275	5837	1295	5000	3120	5	1	116738915	5096	2.19	4.05	12	0.00	1993.00	1078.00	5280	20230309	-17.33	3460	20221013	26.16	5280	-17.33	20230309	3560	22.61	20230726	5280	-17.33	20230309	3460	26.16	20221013	0.93	N	000370	5000	5836 억	10342819	N	N	0	N	N
82	20230913	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4345	65	2	1.52	2742261440	629924	241.30	4245	4410	4205	5560	3000	4280	4353.34	8.86	74	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5072	2.18	4.03	12	0.54	1993.00	1078.00	5280	20230309	-17.71	3460	20221013	25.58	5280	-17.71	20230309	3560	22.05	20230726	5280	-17.71	20230309	3460	25.58	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
83	20230913	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4340	60	2	1.40	2657497245	610384	233.82	4245	4410	4205	5560	3000	4280	4353.82	8.86	2019	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5066	2.18	4.03	12	0.52	1993.00	1078.00	5280	20230309	-17.80	3460	20221013	25.43	5280	-17.80	20230309	3560	21.91	20230726	5280	-17.80	20230309	3460	25.43	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
84	20230913	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4330	50	2	1.17	2399844245	550945	211.05	4245	4410	4205	5560	3000	4280	4355.88	8.86	21551	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5055	2.17	4.02	12	0.47	1993.00	1078.00	5280	20230309	-17.99	3460	20221013	25.14	5280	-17.99	20230309	3560	21.63	20230726	5280	-17.99	20230309	3460	25.14	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
85	20230913	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4350	70	2	1.64	2127840975	488272	187.04	4245	4410	4205	5560	3000	4280	4357.92	8.86	23610	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5078	2.18	4.04	12	0.42	1993.00	1078.00	5280	20230309	-17.61	3460	20221013	25.72	5280	-17.61	20230309	3560	22.19	20230726	5280	-17.61	20230309	3460	25.72	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
86	20230913	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4350	70	2	1.64	2018397485	463105	177.40	4245	4410	4205	5560	3000	4280	4358.42	8.86	24743	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5078	2.18	4.04	12	0.40	1993.00	1078.00	5280	20230309	-17.61	3460	20221013	25.72	5280	-17.61	20230309	3560	22.19	20230726	5280	-17.61	20230309	3460	25.72	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
87	20230913	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4345	65	2	1.52	1823372115	418167	160.19	4245	4410	4205	5560	3000	4280	4360.41	8.86	44317	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5072	2.18	4.03	12	0.36	1993.00	1078.00	5280	20230309	-17.71	3460	20221013	25.58	5280	-17.71	20230309	3560	22.05	20230726	5280	-17.71	20230309	3460	25.58	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
88	20230913	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4375	95	2	2.22	792463640	183230	70.19	4245	4390	4205	5560	3000	4280	4324.99	8.86	21438	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	5107	2.20	4.06	12	0.16	1993.00	1078.00	5280	20230309	-17.14	3460	20221013	26.45	5280	-17.14	20230309	3560	22.89	20230726	5280	-17.14	20230309	3460	26.45	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
89	20230913	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4215	-65	5	-1.52	8896950	2100	0.80	4245	4245	4205	5560	3000	4280	4234.48	8.86	-1469	4356	4317	4271	4232	4186	4337	4252	5837	1280	5000	3080	5	1	116738915	4921	2.11	3.91	12	0.00	1993.00	1078.00	5280	20230309	-20.17	3460	20221013	21.82	5280	-20.17	20230309	3560	18.40	20230726	5280	-20.17	20230309	3460	21.82	20221013	0.95	N	000370	5000	5836 억	10337720	N	N	10	N	N
90	20230912	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4280	10	2	0.23	1112772120	260847	44.77	4270	4310	4225	5550	2990	4270	4265.98	8.89	1335	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4996	2.15	3.97	12	0.22	1993.00	1078.00	5280	20230309	-18.94	3460	20221013	23.70	5280	-18.94	20230309	3560	20.22	20230726	5280	-18.94	20230309	3460	23.70	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	10	N	N
91	20230912	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	-40	5	-0.94	1074745605	251902	43.24	4270	4310	4225	5550	2990	4270	4266.52	8.89	-570	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4938	2.12	3.92	12	0.22	1993.00	1078.00	5280	20230309	-19.89	3460	20221013	22.25	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3460	22.25	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
92	20230912	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4245	-25	5	-0.59	958505125	224442	38.52	4270	4310	4230	5550	2990	4270	4270.61	8.89	-6263	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4956	2.13	3.94	12	0.19	1993.00	1078.00	5280	20230309	-19.60	3460	20221013	22.69	5280	-19.60	20230309	3560	19.24	20230726	5280	-19.60	20230309	3460	22.69	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
93	20230912	130104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4265	-5	5	-0.12	822804155	192503	33.04	4270	4310	4230	5550	2990	4270	4274.24	8.89	-3120	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4979	2.14	3.96	12	0.16	1993.00	1078.00	5280	20230309	-19.22	3460	20221013	23.27	5280	-19.22	20230309	3560	19.80	20230726	5280	-19.22	20230309	3460	23.27	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
94	20230912	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4285	15	2	0.35	679999985	159013	27.29	4270	4310	4230	5550	2990	4270	4276.38	8.89	1236	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	5002	2.15	3.97	12	0.14	1993.00	1078.00	5280	20230309	-18.84	3460	20221013	23.84	5280	-18.84	20230309	3560	20.37	20230726	5280	-18.84	20230309	3460	23.84	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
95	20230912	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4265	-5	5	-0.12	572617360	133908	22.98	4270	4310	4230	5550	2990	4270	4276.20	8.89	1159	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4979	2.14	3.96	12	0.11	1993.00	1078.00	5280	20230309	-19.22	3460	20221013	23.27	5280	-19.22	20230309	3560	19.80	20230726	5280	-19.22	20230309	3460	23.27	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
96	20230912	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4290	20	2	0.47	289339570	67773	11.63	4270	4305	4230	5550	2990	4270	4269.25	8.89	3919	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	5008	2.15	3.98	12	0.06	1993.00	1078.00	5280	20230309	-18.75	3460	20221013	23.99	5280	-18.75	20230309	3560	20.51	20230726	5280	-18.75	20230309	3460	23.99	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
97	20230912	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	0	3	0.00	9389455	2199	0.38	4270	4270	4255	5550	2990	4270	4269.87	8.89	-355	4370	4320	4230	4180	4090	4345	4205	5837	1280	5000	3070	5	1	116738915	4985	2.14	3.96	12	0.00	1993.00	1078.00	5280	20230309	-19.13	3460	20221013	23.41	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3460	23.41	20221013	0.94	N	000370	5000	5836 억	10373064	N	N	120	N	N
98	20230911	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	115	2	2.77	2472140675	581967	210.55	4155	4280	4140	5400	2910	4155	4247.89	8.74	167525	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4985	2.14	3.96	12	0.50	1993.00	1078.00	5280	20230309	-19.13	3460	20221013	23.41	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3460	23.41	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	120	N	N
99	20230911	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	115	2	2.77	2381413310	560705	202.86	4155	4280	4140	5400	2910	4155	4247.18	8.74	170345	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4985	2.14	3.96	12	0.48	1993.00	1078.00	5280	20230309	-19.13	3460	20221013	23.41	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3460	23.41	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
100	20230911	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4265	110	2	2.65	2089975875	492420	178.15	4155	4280	4140	5400	2910	4155	4244.30	8.74	184307	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4979	2.14	3.96	12	0.42	1993.00	1078.00	5280	20230309	-19.22	3460	20221013	23.27	5280	-19.22	20230309	3560	19.80	20230726	5280	-19.22	20230309	3460	23.27	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
101	20230911	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	115	2	2.77	1833330845	432337	156.41	4155	4275	4140	5400	2910	4155	4240.51	8.74	178579	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4985	2.14	3.96	12	0.37	1993.00	1078.00	5280	20230309	-19.13	3460	20221013	23.41	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3460	23.41	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
102	20230911	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4265	110	2	2.65	1492494460	352492	127.53	4155	4265	4140	5400	2910	4155	4234.12	8.74	145607	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4979	2.14	3.96	12	0.30	1993.00	1078.00	5280	20230309	-19.22	3460	20221013	23.27	5280	-19.22	20230309	3560	19.80	20230726	5280	-19.22	20230309	3460	23.27	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
103	20230911	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	95	2	2.29	1064070690	251788	91.09	4155	4260	4140	5400	2910	4155	4226.06	8.74	117638	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4961	2.13	3.94	12	0.22	1993.00	1078.00	5280	20230309	-19.51	3460	20221013	22.83	5280	-19.51	20230309	3560	19.38	20230726	5280	-19.51	20230309	3460	22.83	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
104	20230911	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	75	2	1.81	615711820	146224	52.90	4155	4240	4140	5400	2910	4155	4210.74	8.74	66882	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4938	2.12	3.92	12	0.13	1993.00	1078.00	5280	20230309	-19.89	3460	20221013	22.25	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3460	22.25	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
105	20230911	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	0	3	0.00	3007575	724	0.26	4155	4155	4150	5400	2910	4155	4154.11	8.74	-381	4281	4217	4111	4047	3941	4250	4080	5837	1245	5000	2990	5	1	116738915	4851	2.08	3.85	12	0.00	1993.00	1078.00	5280	20230309	-21.31	3460	20221013	20.09	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3460	20.09	20221013	0.96	N	000370	5000	5836 억	10206361	N	N	744	N	N
106	20230908	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	95	2	2.34	1141487560	276354	112.61	4010	4175	4005	5270	2845	4060	4130.53	8.67	109133	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4851	2.08	3.85	12	0.24	1993.00	1078.00	5280	20230309	-21.31	3460	20221013	20.09	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3460	20.09	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	744	N	N
107	20230908	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	95	2	2.34	1093247710	264741	107.88	4010	4175	4005	5270	2845	4060	4129.50	8.67	105165	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4851	2.08	3.85	12	0.23	1993.00	1078.00	5280	20230309	-21.31	3460	20221013	20.09	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3460	20.09	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
108	20230908	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	100	2	2.46	1007036595	243986	99.42	4010	4175	4005	5270	2845	4060	4127.44	8.67	98624	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4856	2.09	3.86	12	0.21	1993.00	1078.00	5280	20230309	-21.21	3460	20221013	20.23	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3460	20.23	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
109	20230908	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	100	2	2.46	873454540	211848	86.33	4010	4175	4005	5270	2845	4060	4123.02	8.67	86777	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4856	2.09	3.86	12	0.18	1993.00	1078.00	5280	20230309	-21.21	3460	20221013	20.23	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3460	20.23	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
110	20230908	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	90	2	2.22	745604680	181046	73.78	4010	4175	4005	5270	2845	4060	4118.32	8.67	82890	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4845	2.08	3.85	12	0.16	1993.00	1078.00	5280	20230309	-21.40	3460	20221013	19.94	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3460	19.94	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
111	20230908	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	95	2	2.34	532215205	129749	52.87	4010	4155	4005	5270	2845	4060	4101.88	8.67	50492	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4851	2.08	3.85	12	0.11	1993.00	1078.00	5280	20230309	-21.31	3460	20221013	20.09	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3460	20.09	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
112	20230908	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	0	3	0.00	100728820	24953	10.17	4010	4080	4005	5270	2845	4060	4036.74	8.67	2184	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4740	2.04	3.77	12	0.02	1993.00	1078.00	5280	20230309	-23.11	3460	20221013	17.34	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3460	17.34	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
113	20230908	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-45	5	-1.11	4483215	1118	0.46	4010	4015	4010	5270	2845	4060	4010.03	8.67	-108	4166	4112	4056	4002	3946	4115	4005	5837	1210	5000	2920	5	1	116738915	4687	2.01	3.72	12	0.00	1993.00	1078.00	5280	20230309	-23.96	3460	20221013	16.04	5280	-23.96	20230309	3560	12.78	20230726	5280	-23.96	20230309	3460	16.04	20221013	0.97	N	000370	5000	5836 억	10120967	N	N	1	N	N
114	20230907	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-50	5	-1.22	989611560	245380	204.02	4060	4110	4000	5340	2880	4110	4032.98	8.67	3263	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4740	2.04	3.77	12	0.21	1993.00	1078.00	5280	20230309	-23.11	3460	20221013	17.34	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3460	17.34	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	1	N	N
115	20230907	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-85	5	-2.07	940383520	233215	193.91	4060	4110	4000	5340	2880	4110	4032.26	8.67	9049	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4699	2.02	3.73	12	0.20	1993.00	1078.00	5280	20230309	-23.77	3460	20221013	16.33	5280	-23.77	20230309	3560	13.06	20230726	5280	-23.77	20230309	3460	16.33	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
116	20230907	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-90	5	-2.19	895407135	222050	184.62	4060	4110	4000	5340	2880	4110	4032.46	8.67	9965	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4693	2.02	3.73	12	0.19	1993.00	1078.00	5280	20230309	-23.86	3460	20221013	16.18	5280	-23.86	20230309	3560	12.92	20230726	5280	-23.86	20230309	3460	16.18	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
117	20230907	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-95	5	-2.31	754618750	187009	155.49	4060	4110	4000	5340	2880	4110	4035.20	8.67	10151	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4687	2.01	3.72	12	0.16	1993.00	1078.00	5280	20230309	-23.96	3460	20221013	16.04	5280	-23.96	20230309	3560	12.78	20230726	5280	-23.96	20230309	3460	16.04	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
118	20230907	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-55	5	-1.34	646165840	160118	133.13	4060	4110	4000	5340	2880	4110	4035.56	8.67	14102	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4734	2.03	3.76	12	0.14	1993.00	1078.00	5280	20230309	-23.20	3460	20221013	17.20	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3460	17.20	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
119	20230907	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-60	5	-1.46	607311835	150547	125.17	4060	4110	4000	5340	2880	4110	4034.03	8.67	12358	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4728	2.03	3.76	12	0.13	1993.00	1078.00	5280	20230309	-23.30	3460	20221013	17.05	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3460	17.05	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
120	20230907	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-85	5	-2.07	558231205	138422	115.09	4060	4110	4000	5340	2880	4110	4032.82	8.67	8876	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4699	2.02	3.73	12	0.12	1993.00	1078.00	5280	20230309	-23.77	3460	20221013	16.33	5280	-23.77	20230309	3560	13.06	20230726	5280	-23.77	20230309	3460	16.33	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
121	20230907	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-65	5	-1.58	27954055	6897	5.73	4060	4060	4045	5340	2880	4110	4053.07	8.67	-6344	4163	4136	4088	4061	4013	4150	4075	5837	1230	5000	2950	5	1	116738915	4722	2.03	3.75	12	0.01	1993.00	1078.00	5280	20230309	-23.39	3460	20221013	16.91	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3460	16.91	20221013	0.96	N	000370	5000	5836 억	10115753	N	N	302	N	N
122	20230906	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4110	35	2	0.86	491877755	120266	22.00	4080	4115	4040	5290	2855	4075	4089.92	8.66	15354	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4798	2.06	3.81	12	0.10	1993.00	1078.00	5280	20230309	-22.16	3460	20221013	18.79	5280	-22.16	20230309	3560	15.45	20230726	5280	-22.16	20230309	3460	18.79	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	302	N	N
123	20230906	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4100	25	2	0.61	423450515	103584	18.95	4080	4110	4040	5290	2855	4075	4087.99	8.66	15534	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4786	2.06	3.80	12	0.09	1993.00	1078.00	5280	20230309	-22.35	3460	20221013	18.50	5280	-22.35	20230309	3560	15.17	20230726	5280	-22.35	20230309	3460	18.50	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
124	20230906	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	5	2	0.12	258179840	63242	11.57	4080	4105	4040	5290	2855	4075	4082.41	8.66	16665	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4763	2.05	3.78	12	0.05	1993.00	1078.00	5280	20230309	-22.73	3460	20221013	17.92	5280	-22.73	20230309	3560	14.61	20230726	5280	-22.73	20230309	3460	17.92	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
125	20230906	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	0	3	0.00	229562640	56226	10.28	4080	4105	4040	5290	2855	4075	4082.86	8.66	14998	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4757	2.04	3.78	12	0.05	1993.00	1078.00	5280	20230309	-22.82	3460	20221013	17.77	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3460	17.77	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
126	20230906	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	10	2	0.25	211520360	51800	9.47	4080	4105	4040	5290	2855	4075	4083.40	8.66	15990	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4769	2.05	3.79	12	0.04	1993.00	1078.00	5280	20230309	-22.63	3460	20221013	18.06	5280	-22.63	20230309	3560	14.75	20230726	5280	-22.63	20230309	3460	18.06	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
127	20230906	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-5	5	-0.12	154351465	37747	6.90	4080	4105	4040	5290	2855	4075	4089.11	8.66	16725	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4751	2.04	3.78	12	0.03	1993.00	1078.00	5280	20230309	-22.92	3460	20221013	17.63	5280	-22.92	20230309	3560	14.33	20230726	5280	-22.92	20230309	3460	17.63	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
128	20230906	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	20	2	0.49	133565805	32659	5.97	4080	4105	4040	5290	2855	4075	4089.71	8.66	17129	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4780	2.05	3.80	12	0.03	1993.00	1078.00	5280	20230309	-22.44	3460	20221013	18.35	5280	-22.44	20230309	3560	15.03	20230726	5280	-22.44	20230309	3460	18.35	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
129	20230906	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-20	5	-0.49	3765825	926	0.17	4080	4080	4045	5290	2855	4075	4066.77	8.66	-429	4258	4166	4073	3981	3888	4120	3935	5837	1215	5000	2930	5	1	116738915	4734	2.03	3.76	12	0.00	1993.00	1078.00	5280	20230309	-23.20	3460	20221013	17.20	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3460	17.20	20221013	0.93	N	000370	5000	5836 억	10111727	N	N	61	N	N
130	20230905	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-60	5	-1.45	2207242585	546711	416.03	4165	4165	3980	5370	2895	4135	4037.31	8.60	21246	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4757	2.04	3.78	12	0.47	1993.00	1078.00	5280	20230309	-22.82	3460	20221013	17.77	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3460	17.77	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	61	N	N
131	20230905	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-55	5	-1.33	2169246700	537369	408.92	4165	4165	3980	5370	2895	4135	4036.79	8.60	25418	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4763	2.05	3.78	12	0.46	1993.00	1078.00	5280	20230309	-22.73	3460	20221013	17.92	5280	-22.73	20230309	3560	14.61	20230726	5280	-22.73	20230309	3460	17.92	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
132	20230905	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-95	5	-2.30	2031556150	503369	383.04	4165	4165	3980	5370	2895	4135	4035.92	8.60	43344	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4716	2.03	3.75	12	0.43	1993.00	1078.00	5280	20230309	-23.48	3460	20221013	16.76	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3460	16.76	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
133	20230905	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-65	5	-1.57	1940749965	480993	366.02	4165	4165	3980	5370	2895	4135	4034.88	8.60	58136	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4751	2.04	3.78	12	0.41	1993.00	1078.00	5280	20230309	-22.92	3460	20221013	17.63	5280	-22.92	20230309	3560	14.33	20230726	5280	-22.92	20230309	3460	17.63	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
134	20230905	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-75	5	-1.81	1861831005	461612	351.27	4165	4165	3980	5370	2895	4135	4033.32	8.60	61127	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4740	2.04	3.77	12	0.40	1993.00	1078.00	5280	20230309	-23.11	3460	20221013	17.34	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3460	17.34	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
135	20230905	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-95	5	-2.30	1738560345	431111	328.06	4165	4165	3980	5370	2895	4135	4032.74	8.60	77518	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4716	2.03	3.75	12	0.37	1993.00	1078.00	5280	20230309	-23.48	3460	20221013	16.76	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3460	16.76	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
136	20230905	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-60	5	-1.45	538191070	132415	100.76	4165	4165	4040	5370	2895	4135	4064.43	8.60	22651	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4757	2.04	3.78	12	0.11	1993.00	1078.00	5280	20230309	-22.82	3460	20221013	17.77	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3460	17.77	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
137	20230905	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-5	5	-0.12	6890350	1662	1.26	4165	4165	4130	5370	2895	4135	4145.82	8.60	-1383	4218	4176	4123	4081	4028	4150	4055	5837	1235	5000	2970	5	1	116738915	4821	2.07	3.83	12	0.00	1993.00	1078.00	5280	20230309	-21.78	3460	20221013	19.36	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3460	19.36	20221013	0.94	N	000370	5000	5836 억	10034359	N	N	125	N	N
138	20230904	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	10	2	0.24	537775635	131204	96.19	4145	4165	4070	5360	2890	4125	4098.77	8.63	-34521	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4827	2.07	3.84	12	0.11	1993.00	1078.00	5280	20230309	-21.69	3460	20221013	19.51	5280	-21.69	20230309	3560	16.15	20230726	5280	-21.69	20230309	3460	19.51	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	125	N	N
139	20230904	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	0	3	0.00	478926740	116952	85.74	4145	4165	4070	5360	2890	4125	4095.07	8.63	-24424	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4815	2.07	3.83	12	0.10	1993.00	1078.00	5280	20230309	-21.88	3460	20221013	19.22	5280	-21.88	20230309	3560	15.87	20230726	5280	-21.88	20230309	3460	19.22	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
140	20230904	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	-30	5	-0.73	419083960	102420	75.09	4145	4165	4070	5360	2890	4125	4091.82	8.63	-17184	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4780	2.05	3.80	12	0.09	1993.00	1078.00	5280	20230309	-22.44	3460	20221013	18.35	5280	-22.44	20230309	3560	15.03	20230726	5280	-22.44	20230309	3460	18.35	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
141	20230904	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4100	-25	5	-0.61	387139325	94616	69.37	4145	4165	4070	5360	2890	4125	4091.69	8.63	-17209	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4786	2.06	3.80	12	0.08	1993.00	1078.00	5280	20230309	-22.35	3460	20221013	18.50	5280	-22.35	20230309	3560	15.17	20230726	5280	-22.35	20230309	3460	18.50	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
142	20230904	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-40	5	-0.97	302353645	73883	54.17	4145	4165	4070	5360	2890	4125	4092.33	8.63	-16656	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4769	2.05	3.79	12	0.06	1993.00	1078.00	5280	20230309	-22.63	3460	20221013	18.06	5280	-22.63	20230309	3560	14.75	20230726	5280	-22.63	20230309	3460	18.06	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
143	20230904	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-55	5	-1.33	270819710	66153	48.50	4145	4165	4070	5360	2890	4125	4093.84	8.63	-17011	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4751	2.04	3.78	12	0.06	1993.00	1078.00	5280	20230309	-22.92	3460	20221013	17.63	5280	-22.92	20230309	3560	14.33	20230726	5280	-22.92	20230309	3460	17.63	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
144	20230904	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-55	5	-1.33	230681325	56306	41.28	4145	4165	4070	5360	2890	4125	4096.92	8.63	-16284	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4751	2.04	3.78	12	0.05	1993.00	1078.00	5280	20230309	-22.92	3460	20221013	17.63	5280	-22.92	20230309	3560	14.33	20230726	5280	-22.92	20230309	3460	17.63	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
145	20230904	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	0	3	0.00	4331070	1047	0.77	4145	4145	4125	5360	2890	4125	4136.65	8.63	-760	4228	4176	4148	4096	4068	4162	4082	5837	1235	5000	2970	5	1	116738915	4815	2.07	3.83	12	0.00	1993.00	1078.00	5280	20230309	-21.88	3460	20221013	19.22	5280	-21.88	20230309	3560	15.87	20230726	5280	-21.88	20230309	3460	19.22	20221013	0.94	N	000370	5000	5836 억	10079236	N	N	0	N	N
146	20230901	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	-65	5	-1.55	565129575	136390	143.48	4150	4200	4120	5440	2935	4190	4143.49	8.65	-13542	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4815	2.07	3.83	12	0.12	1993.00	1078.00	5280	20230309	-21.88	3460	20221013	19.22	5280	-21.88	20230309	3560	15.87	20230726	5280	-21.88	20230309	3460	19.22	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
147	20230901	150104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-35	5	-0.84	419275875	101226	106.49	4150	4200	4120	5440	2935	4190	4141.98	8.65	-5906	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4851	2.08	3.85	12	0.09	1993.00	1078.00	5280	20230309	-21.31	3460	20221013	20.09	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3460	20.09	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
148	20230901	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-40	5	-0.95	327400500	79039	83.15	4150	4200	4120	5440	2935	4190	4142.27	8.65	2687	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4845	2.08	3.85	12	0.07	1993.00	1078.00	5280	20230309	-21.40	3460	20221013	19.94	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3460	19.94	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
149	20230901	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-60	5	-1.43	284004485	68579	72.15	4150	4200	4120	5440	2935	4190	4141.27	8.65	5293	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4821	2.07	3.83	12	0.06	1993.00	1078.00	5280	20230309	-21.78	3460	20221013	19.36	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3460	19.36	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
150	20230901	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-60	5	-1.43	271134145	65463	68.87	4150	4200	4120	5440	2935	4190	4141.79	8.65	5076	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4821	2.07	3.83	12	0.06	1993.00	1078.00	5280	20230309	-21.78	3460	20221013	19.36	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3460	19.36	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
151	20230901	110104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	-65	5	-1.55	231042560	55757	58.66	4150	4200	4120	5440	2935	4190	4143.74	8.65	6298	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4815	2.07	3.83	12	0.05	1993.00	1078.00	5280	20230309	-21.88	3460	20221013	19.22	5280	-21.88	20230309	3560	15.87	20230726	5280	-21.88	20230309	3460	19.22	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
152	20230901	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-25	5	-0.60	141332550	34075	35.85	4150	4200	4130	5440	2935	4190	4147.69	8.65	5115	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4862	2.09	3.86	12	0.03	1993.00	1078.00	5280	20230309	-21.12	3460	20221013	20.38	5280	-21.12	20230309	3560	16.99	20230726	5280	-21.12	20230309	3460	20.38	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N
153	20230901	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-40	5	-0.95	3901000	940	0.99	4150	4150	4150	5440	2935	4190	4150.00	8.65	-83	4263	4226	4193	4156	4123	4210	4140	5837	1250	5000	3010	5	1	116738915	4845	2.08	3.85	12	0.00	1993.00	1078.00	5280	20230309	-21.40	3460	20221013	19.94	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3460	19.94	20221013	0.93	N	000370	5000	5836 억	10092747	N	N	7674	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History