KissMeData/003470/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2510	25	2	1.01	281947875	112975	97.89	2480	2510	2460	3230	1740	2485	2495.66	64.62	-19025	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	5010	11.84	0.33	12	0.06	212.00	7594.00	3340	20230202	-24.85	2275	20230103	10.33	3340	-24.85	20230202	2275	10.33	20230103	3340	-24.85	20230202	2275	10.33	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
3	20230927	150146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	10	2	0.40	257261205	103125	89.35	2480	2510	2460	3230	1740	2485	2494.66	64.62	-19877	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4980	11.77	0.33	12	0.05	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
4	20230927	140145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2510	25	2	1.01	222195350	89119	77.22	2480	2510	2460	3230	1740	2485	2493.25	64.62	-20349	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	5010	11.84	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.85	2275	20230103	10.33	3340	-24.85	20230202	2275	10.33	20230103	3340	-24.85	20230202	2275	10.33	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
5	20230927	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	15	2	0.60	169161035	67952	58.88	2480	2500	2460	3230	1740	2485	2489.42	64.62	-19253	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4990	11.79	0.33	12	0.03	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
6	20230927	120145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	5	2	0.20	118400480	47611	41.25	2480	2500	2460	3230	1740	2485	2486.83	64.62	-13980	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4970	11.75	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
7	20230927	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	15	2	0.60	97557205	39257	34.01	2480	2500	2460	3230	1740	2485	2485.09	64.62	-13181	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4990	11.79	0.33	12	0.02	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
8	20230927	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2485	0	3	0.00	48780405	19692	17.06	2480	2490	2460	3230	1740	2485	2477.14	64.62	-10262	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4960	11.72	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.60	2275	20230103	9.23	3340	-25.60	20230202	2275	9.23	20230103	3340	-25.60	20230202	2275	9.23	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
9	20230927	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-20	5	-0.80	6978690	2825	2.45	2480	2480	2465	3230	1740	2485	2469.93	64.62	-2694	2521	2502	2476	2457	2431	2512	2467	9980	745	5000	1780	5	1	199596576	4920	11.63	0.32	12	0.00	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.90	N	003470	5000	9979 억	128970448	N	N	0	N	N
10	20230926	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2485	5	2	0.20	284507060	115179	89.53	2460	2495	2450	3220	1740	2480	2469.57	64.62	-43385	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4960	11.72	0.33	12	0.06	212.00	7594.00	3340	20230202	-25.60	2275	20230103	9.23	3340	-25.60	20230202	2275	9.23	20230103	3340	-25.60	20230202	2275	9.23	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
11	20230926	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-5	5	-0.20	246603230	99917	77.67	2460	2495	2450	3220	1740	2480	2468.08	64.62	-41898	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4940	11.67	0.33	12	0.05	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
12	20230926	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-5	5	-0.20	196748535	79831	62.06	2460	2480	2450	3220	1740	2480	2464.56	64.62	-33652	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4940	11.67	0.33	12	0.04	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
13	20230926	130144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-5	5	-0.20	125504845	50922	39.58	2460	2480	2455	3220	1740	2480	2464.65	64.62	-24851	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4940	11.67	0.33	12	0.03	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
14	20230926	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-15	5	-0.60	98267250	39905	31.02	2460	2475	2455	3220	1740	2480	2462.53	64.62	-19850	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4920	11.63	0.32	12	0.02	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
15	20230926	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-15	5	-0.60	77516105	31483	24.47	2460	2475	2455	3220	1740	2480	2462.16	64.62	-14599	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4920	11.63	0.32	12	0.02	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
16	20230926	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2455	-25	5	-1.01	56605320	22985	17.87	2460	2475	2455	3220	1740	2480	2462.71	64.62	-10413	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4900	11.58	0.32	12	0.01	212.00	7594.00	3340	20230202	-26.50	2275	20230103	7.91	3340	-26.50	20230202	2275	7.91	20230103	3340	-26.50	20230202	2275	7.91	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
17	20230926	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-5	5	-0.20	5696305	2315	1.80	2460	2475	2460	3220	1740	2480	2460.61	64.62	-314	2516	2497	2476	2457	2436	2500	2460	9980	740	5000	1780	5	1	199596576	4940	11.67	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.90	N	003470	5000	9979 억	128984936	N	N	1071	N	N
18	20230925	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	-15	5	-0.60	316975635	128608	74.28	2480	2495	2455	3240	1750	2495	2464.64	64.62	-31071	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4950	11.70	0.33	12	0.06	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	1071	N	N
19	20230925	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-35	5	-1.40	293359380	119060	68.76	2480	2495	2455	3240	1750	2495	2463.96	64.62	-29218	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4910	11.60	0.32	12	0.06	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
20	20230925	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-30	5	-1.20	237410340	96319	55.63	2480	2495	2455	3240	1750	2495	2464.83	64.62	-24159	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4920	11.63	0.32	12	0.05	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
21	20230925	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-25	5	-1.00	192609545	78113	45.11	2480	2495	2455	3240	1750	2495	2465.78	64.62	-18697	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4930	11.65	0.33	12	0.04	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
22	20230925	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-30	5	-1.20	158029755	64059	37.00	2480	2495	2455	3240	1750	2495	2466.94	64.62	-14123	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4920	11.63	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
23	20230925	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2460	-35	5	-1.40	139860380	56675	32.73	2480	2495	2455	3240	1750	2495	2467.76	64.62	-8670	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4910	11.60	0.32	12	0.03	212.00	7594.00	3340	20230202	-26.35	2275	20230103	8.13	3340	-26.35	20230202	2275	8.13	20230103	3340	-26.35	20230202	2275	8.13	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
24	20230925	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-20	5	-0.80	47317105	19099	11.03	2480	2495	2470	3240	1750	2495	2477.47	64.62	-4498	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4940	11.67	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
25	20230925	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	-15	5	-0.60	1956720	789	0.46	2480	2480	2480	3240	1750	2495	2480.00	64.62	-253	2521	2507	2486	2472	2451	2497	2462	9980	745	5000	1790	5	1	199596576	4950	11.70	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.92	N	003470	5000	9979 억	128987883	N	N	375	N	N
26	20230922	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	-15	5	-0.60	429405045	173087	79.73	2500	2500	2465	3260	1760	2510	2480.86	64.62	-46438	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4980	11.77	0.33	12	0.09	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	375	N	N
27	20230922	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	-20	5	-0.80	418708405	168798	77.75	2500	2500	2465	3260	1760	2510	2480.53	64.62	-45121	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4970	11.75	0.33	12	0.08	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
28	20230922	140145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	-20	5	-0.80	381344570	153781	70.84	2500	2500	2465	3260	1760	2510	2479.79	64.62	-38603	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4970	11.75	0.33	12	0.08	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
29	20230922	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	-30	5	-1.20	356993960	143973	66.32	2500	2500	2465	3260	1760	2510	2479.59	64.62	-33121	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4950	11.70	0.33	12	0.07	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
30	20230922	120140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-40	5	-1.59	324995520	131061	60.37	2500	2500	2465	3260	1760	2510	2479.73	64.62	-26606	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4930	11.65	0.33	12	0.07	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
31	20230922	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	-15	5	-0.60	259882255	104802	48.28	2500	2500	2465	3260	1760	2510	2479.75	64.62	-19001	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4980	11.77	0.33	12	0.05	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
32	20230922	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-40	5	-1.59	172988490	69748	32.13	2500	2500	2465	3260	1760	2510	2480.19	64.62	-8775	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4930	11.65	0.33	12	0.03	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
33	20230922	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	-10	5	-0.40	4092500	1637	0.75	2500	2500	2500	3260	1760	2510	2500.00	64.62	-225	2590	2550	2525	2485	2460	2537	2472	9980	750	5000	1800	5	1	199596576	4990	11.79	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.92	N	003470	5000	9979 억	128987651	N	N	970	N	N
34	20230921	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2510	-55	5	-2.14	548308000	217065	202.53	2555	2565	2500	3330	1800	2565	2526.02	64.63	-64120	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5010	11.84	0.33	12	0.11	212.00	7594.00	3340	20230202	-24.85	2275	20230103	10.33	3340	-24.85	20230202	2275	10.33	20230103	3340	-24.85	20230202	2275	10.33	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	970	N	N
35	20230921	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2515	-50	5	-1.95	507677060	200881	187.43	2555	2565	2500	3330	1800	2565	2527.25	64.63	-58536	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5020	11.86	0.33	12	0.10	212.00	7594.00	3340	20230202	-24.70	2275	20230103	10.55	3340	-24.70	20230202	2275	10.55	20230103	3340	-24.70	20230202	2275	10.55	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
36	20230921	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-40	5	-1.56	279418250	110261	102.88	2555	2565	2520	3330	1800	2565	2534.15	64.63	-32185	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5040	11.91	0.33	12	0.06	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
37	20230921	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-40	5	-1.56	205137285	80858	75.44	2555	2565	2520	3330	1800	2565	2537.01	64.63	-13473	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5040	11.91	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
38	20230921	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-25	5	-0.97	107733575	42320	39.49	2555	2565	2535	3330	1800	2565	2545.69	64.63	-12163	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5070	11.98	0.33	12	0.02	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
39	20230921	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-15	5	-0.58	74238310	29137	27.19	2555	2565	2540	3330	1800	2565	2547.91	64.63	-7187	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5090	12.03	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
40	20230921	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2545	-20	5	-0.78	38781780	15201	14.18	2555	2565	2540	3330	1800	2565	2551.27	64.63	-5814	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5080	12.00	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.80	2275	20230103	11.87	3340	-23.80	20230202	2275	11.87	20230103	3340	-23.80	20230202	2275	11.87	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
41	20230921	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-10	5	-0.39	587660	230	0.21	2555	2565	2555	3330	1800	2565	2555.04	64.63	-179	2595	2580	2560	2545	2525	2587	2552	9980	765	5000	1840	5	1	199596576	5100	12.05	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.92	N	003470	5000	9979 억	128989393	N	N	44	N	N
42	20230920	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-10	5	-0.39	273794635	107166	137.80	2560	2575	2540	3345	1805	2575	2554.86	64.62	-14965	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.05	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	44	N	N
43	20230920	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-15	5	-0.58	265033680	103746	133.41	2560	2575	2540	3345	1805	2575	2554.64	64.62	-14116	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.05	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
44	20230920	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-15	5	-0.58	245833695	96241	123.76	2560	2575	2540	3345	1805	2575	2554.36	64.62	-12537	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.05	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
45	20230920	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-15	5	-0.58	221568710	86760	111.56	2560	2575	2540	3345	1805	2575	2553.81	64.62	-10588	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
46	20230920	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-25	5	-0.97	201323110	78836	101.37	2560	2575	2540	3345	1805	2575	2553.70	64.62	-9504	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5090	12.03	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
47	20230920	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-20	5	-0.78	143925770	56292	72.39	2560	2575	2550	3345	1805	2575	2556.77	64.62	-5952	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5100	12.05	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
48	20230920	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-15	5	-0.58	49366915	19280	24.79	2560	2575	2550	3345	1805	2575	2560.52	64.62	3545	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
49	20230920	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-15	5	-0.58	3934720	1537	1.98	2560	2560	2560	3345	1805	2575	2560.00	64.62	-199	2608	2591	2573	2556	2538	2582	2547	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128983806	N	N	3	N	N
50	20230919	160136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	192237935	74828	72.76	2585	2590	2555	3360	1810	2585	2569.04	64.62	-12264	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.04	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	3	N	N
51	20230919	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-25	5	-0.97	162378570	63169	61.43	2585	2590	2560	3360	1810	2585	2570.54	64.62	-9977	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5110	12.08	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
52	20230919	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-20	5	-0.77	116305415	45198	43.95	2585	2590	2565	3360	1810	2585	2573.24	64.62	-7347	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5120	12.10	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
53	20230919	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	76114035	29564	28.75	2585	2590	2565	3360	1810	2585	2574.55	64.62	-6499	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
54	20230919	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	69792415	27107	26.36	2585	2590	2565	3360	1810	2585	2574.70	64.62	-5820	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
55	20230919	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-15	5	-0.58	59361050	23056	22.42	2585	2590	2565	3360	1810	2585	2574.65	64.62	-4498	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5130	12.12	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
56	20230919	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	25063525	9716	9.45	2585	2590	2575	3360	1810	2585	2579.61	64.62	-1066	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
57	20230919	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	392400	152	0.15	2585	2585	2575	3360	1810	2585	2581.58	64.62	-109	2628	2606	2583	2561	2538	2595	2550	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128974731	N	N	2234	N	N
58	20230918	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	-25	5	-0.96	264132650	102571	54.74	2600	2605	2560	3390	1830	2610	2575.12	64.61	-22383	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5160	12.19	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2234	N	N
59	20230918	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	-25	5	-0.96	241660235	93866	50.09	2600	2605	2560	3390	1830	2610	2574.52	64.61	-19659	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5160	12.19	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
60	20230918	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	-30	5	-1.15	206962855	80401	42.91	2600	2605	2560	3390	1830	2610	2574.13	64.61	-17794	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5150	12.17	0.34	12	0.04	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
61	20230918	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-35	5	-1.34	152561765	59269	31.63	2600	2605	2560	3390	1830	2610	2574.06	64.61	-12247	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5140	12.15	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
62	20230918	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-35	5	-1.34	138291740	53723	28.67	2600	2605	2560	3390	1830	2610	2574.16	64.61	-9173	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5140	12.15	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
63	20230918	110137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-50	5	-1.92	119495500	46415	24.77	2600	2605	2560	3390	1830	2610	2574.50	64.61	-6648	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5110	12.08	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
64	20230918	100136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	-25	5	-0.96	61252760	23744	12.67	2600	2605	2570	3390	1830	2610	2579.72	64.61	-3705	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5160	12.19	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
65	20230918	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	-15	5	-0.57	2946120	1134	0.61	2600	2605	2595	3390	1830	2610	2597.99	64.61	-517	2663	2636	2613	2586	2563	2625	2575	9980	780	5000	1870	5	1	199596576	5180	12.24	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.31	2275	20230103	14.07	3340	-22.31	20230202	2275	14.07	20230103	3340	-22.31	20230202	2275	14.07	20230103	0.92	N	003470	5000	9979 억	128964658	N	N	2824	N	N
66	20230915	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	-5	5	-0.19	489658705	187308	143.41	2615	2640	2590	3395	1835	2615	2614.21	64.63	-34361	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5209	12.31	0.34	12	0.09	212.00	7594.00	3340	20230202	-21.86	2275	20230103	14.73	3340	-21.86	20230202	2275	14.73	20230103	3340	-21.86	20230202	2275	14.73	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	2824	N	N
67	20230915	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-10	5	-0.38	442445725	169160	129.51	2615	2640	2590	3395	1835	2615	2615.55	64.63	-31526	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5199	12.29	0.34	12	0.08	212.00	7594.00	3340	20230202	-22.01	2275	20230103	14.51	3340	-22.01	20230202	2275	14.51	20230103	3340	-22.01	20230202	2275	14.51	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
68	20230915	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	-5	5	-0.19	342875245	130884	100.21	2615	2640	2590	3395	1835	2615	2619.69	64.63	-29687	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5209	12.31	0.34	12	0.07	212.00	7594.00	3340	20230202	-21.86	2275	20230103	14.73	3340	-21.86	20230202	2275	14.73	20230103	3340	-21.86	20230202	2275	14.73	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
69	20230915	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	5	2	0.19	269992875	102975	78.84	2615	2640	2590	3395	1835	2615	2621.93	64.63	-25048	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5229	12.36	0.35	12	0.05	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
70	20230915	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	5	2	0.19	245406890	93583	71.65	2615	2640	2590	3395	1835	2615	2622.34	64.63	-22576	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5229	12.36	0.35	12	0.05	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
71	20230915	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	5	2	0.19	216202190	82434	63.11	2615	2640	2590	3395	1835	2615	2622.73	64.63	-20616	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5229	12.36	0.35	12	0.04	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
72	20230915	100139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	15	2	0.57	170955925	65149	49.88	2615	2640	2590	3395	1835	2615	2624.08	64.63	-9243	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5249	12.41	0.35	12	0.03	212.00	7594.00	3340	20230202	-21.26	2275	20230103	15.60	3340	-21.26	20230202	2275	15.60	20230103	3340	-21.26	20230202	2275	15.60	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
73	20230915	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-15	5	-0.57	46602130	17836	13.66	2615	2615	2590	3395	1835	2615	2612.81	64.63	-6881	2651	2632	2596	2577	2541	2642	2587	9980	780	5000	1880	5	1	199596576	5190	12.26	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.16	2275	20230103	14.29	3340	-22.16	20230202	2275	14.29	20230103	3340	-22.16	20230202	2275	14.29	20230103	0.91	N	003470	5000	9979 억	128997278	N	N	1270	N	N
74	20230914	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	40	2	1.55	338360985	130545	222.03	2580	2615	2560	3345	1805	2575	2591.91	64.78	-123	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5219	12.33	0.34	12	0.07	212.00	7594.00	3340	20230202	-21.71	2275	20230103	14.95	3340	-21.71	20230202	2275	14.95	20230103	3340	-21.71	20230202	2275	14.95	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1270	N	N
75	20230914	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	15	2	0.58	259000780	100074	170.21	2580	2610	2560	3345	1805	2575	2588.09	64.78	-2833	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5170	12.22	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
76	20230914	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	25	2	0.97	155749355	60280	102.53	2580	2610	2560	3345	1805	2575	2583.77	64.78	-7532	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5190	12.26	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.16	2275	20230103	14.29	3340	-22.16	20230202	2275	14.29	20230103	3340	-22.16	20230202	2275	14.29	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
77	20230914	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	15	2	0.58	112170900	43511	74.00	2580	2595	2560	3345	1805	2575	2577.99	64.78	-7173	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5170	12.22	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
78	20230914	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	15	2	0.58	91258245	35441	60.28	2580	2590	2560	3345	1805	2575	2574.93	64.78	-5872	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5170	12.22	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
79	20230914	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	72758405	28276	48.09	2580	2580	2560	3345	1805	2575	2573.15	64.78	-5233	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
80	20230914	100134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-10	5	-0.39	24462725	9503	16.16	2580	2580	2565	3345	1805	2575	2574.21	64.78	-3481	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
81	20230914	090136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	392155	152	0.26	2580	2580	2575	3345	1805	2575	2579.97	64.78	-53	2598	2586	2563	2551	2528	2592	2557	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.92	N	003470	5000	9979 억	129308600	N	N	1007	N	N
82	20230913	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	5	2	0.19	149529885	58321	74.03	2550	2575	2540	3340	1800	2570	2563.91	64.79	-19297	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	1007	N	N
83	20230913	150134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-10	5	-0.39	121591445	47423	60.20	2550	2575	2540	3340	1800	2570	2563.98	64.79	-18696	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
84	20230913	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	0	3	0.00	102222085	39869	50.61	2550	2575	2540	3340	1800	2570	2563.95	64.79	-17477	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
85	20230913	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-5	5	-0.19	83286415	32497	41.25	2550	2575	2540	3340	1800	2570	2562.90	64.79	-14987	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
86	20230913	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	0	3	0.00	66716455	26038	33.05	2550	2575	2540	3340	1800	2570	2562.27	64.79	-14368	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
87	20230913	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	0	3	0.00	50419670	19678	24.98	2550	2575	2540	3340	1800	2570	2562.24	64.79	-12404	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
88	20230913	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-10	5	-0.39	30167800	11791	14.97	2550	2570	2540	3340	1800	2570	2558.54	64.79	-5997	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5110	12.08	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
89	20230913	090135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-15	5	-0.58	1856510	727	0.92	2550	2560	2550	3340	1800	2570	2553.66	64.79	-395	2613	2591	2568	2546	2523	2580	2535	9980	770	5000	1850	5	1	199596576	5100	12.05	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.93	N	003470	5000	9979 억	129309958	N	N	247	N	N
90	20230912	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-20	5	-0.77	200415485	78225	51.50	2590	2590	2545	3365	1815	2590	2562.04	64.79	-24753	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5130	12.12	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	247	N	N
91	20230912	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-25	5	-0.97	185090760	72256	47.57	2590	2590	2545	3365	1815	2590	2561.60	64.79	-22578	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5120	12.10	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
92	20230912	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-35	5	-1.35	167277095	65293	42.99	2590	2590	2545	3365	1815	2590	2561.95	64.79	-19501	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5100	12.05	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
93	20230912	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-35	5	-1.35	129579850	50556	33.29	2590	2590	2545	3365	1815	2590	2563.10	64.79	-13912	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5100	12.05	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
94	20230912	120134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-30	5	-1.16	120569025	47035	30.97	2590	2590	2545	3365	1815	2590	2563.39	64.79	-11343	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5110	12.08	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
95	20230912	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-25	5	-0.97	113276420	44191	29.09	2590	2590	2545	3365	1815	2590	2563.34	64.79	-8996	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5120	12.10	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
96	20230912	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-35	5	-1.35	39932210	15528	10.22	2590	2590	2550	3365	1815	2590	2571.63	64.79	653	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5100	12.05	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
97	20230912	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	-5	5	-0.19	911410	352	0.23	2590	2590	2580	3365	1815	2590	2589.23	64.79	-177	2630	2610	2575	2555	2520	2620	2565	9980	775	5000	1860	5	1	199596576	5160	12.19	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.94	N	003470	5000	9979 억	129317626	N	N	0	N	N
98	20230911	160134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	50	2	1.97	389074280	151344	198.81	2540	2595	2540	3300	1780	2540	2570.76	64.78	4258	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5170	12.22	0.34	12	0.08	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
99	20230911	150135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	50	2	1.97	380686915	148105	194.55	2540	2595	2540	3300	1780	2540	2570.39	64.78	5006	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5170	12.22	0.34	12	0.07	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
100	20230911	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	40	2	1.57	328490110	127913	168.03	2540	2585	2540	3300	1780	2540	2568.07	64.78	2206	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5150	12.17	0.34	12	0.06	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
101	20230911	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	35	2	1.38	281405955	109647	144.03	2540	2580	2540	3300	1780	2540	2566.47	64.78	2915	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5140	12.15	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
102	20230911	120136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	35	2	1.38	202799480	79074	103.87	2540	2575	2540	3300	1780	2540	2564.68	64.78	2340	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5140	12.15	0.34	12	0.04	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
103	20230911	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	35	2	1.38	104503045	40848	53.66	2540	2575	2540	3300	1780	2540	2558.34	64.78	6499	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5140	12.15	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
104	20230911	100134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	25	2	0.98	69670695	27287	35.84	2540	2575	2540	3300	1780	2540	2553.26	64.78	6319	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5120	12.10	0.34	12	0.01	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
105	20230911	090133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	439430	173	0.23	2540	2545	2540	3300	1780	2540	2540.06	64.78	-162	2556	2547	2531	2522	2506	2552	2527	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.00	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.93	N	003470	5000	9979 억	129288721	N	N	1372	N	N
106	20230908	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	5	2	0.20	192288420	76102	76.63	2525	2540	2515	3295	1775	2535	2526.70	64.76	5256	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.04	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	1372	N	N
107	20230908	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	0	3	0.00	185265390	73336	73.84	2525	2540	2515	3295	1775	2535	2526.25	64.76	4487	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5060	11.96	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
108	20230908	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	0	3	0.00	153379335	60757	61.18	2525	2535	2515	3295	1775	2535	2524.47	64.76	3455	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5060	11.96	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
109	20230908	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	132095820	52340	52.70	2525	2535	2515	3295	1775	2535	2523.80	64.76	4770	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
110	20230908	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	121546145	48165	48.50	2525	2535	2515	3295	1775	2535	2523.54	64.76	4113	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
111	20230908	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	60205770	23894	24.06	2525	2535	2515	3295	1775	2535	2519.70	64.76	-7372	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
112	20230908	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2515	-20	5	-0.79	46991250	18663	18.79	2525	2535	2515	3295	1775	2535	2517.88	64.76	-5833	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5020	11.86	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.70	2275	20230103	10.55	3340	-24.70	20230202	2275	10.55	20230103	3340	-24.70	20230202	2275	10.55	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
113	20230908	090136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-10	5	-0.39	830735	329	0.33	2525	2535	2525	3295	1775	2535	2525.03	64.76	-139	2578	2556	2533	2511	2488	2545	2500	9980	760	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.00	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129264294	N	N	78	N	N
114	20230907	160136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-10	5	-0.39	250532615	99211	117.67	2545	2555	2510	3305	1785	2545	2525.25	64.77	-29945	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5060	11.96	0.33	12	0.05	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	78	N	N
115	20230907	150134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2515	-30	5	-1.18	221362240	87637	103.94	2545	2555	2515	3305	1785	2545	2525.90	64.77	-27342	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5020	11.86	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.70	2275	20230103	10.55	3340	-24.70	20230202	2275	10.55	20230103	3340	-24.70	20230202	2275	10.55	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
116	20230907	140134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-15	5	-0.59	172935630	68413	81.14	2545	2555	2515	3305	1785	2545	2527.82	64.77	-25780	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5050	11.93	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
117	20230907	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-15	5	-0.59	125582140	49633	58.87	2545	2555	2515	3305	1785	2545	2530.21	64.77	-20207	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5050	11.93	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
118	20230907	120136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2520	-25	5	-0.98	115555595	45662	54.16	2545	2555	2515	3305	1785	2545	2530.67	64.77	-19840	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5030	11.89	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.55	2275	20230103	10.77	3340	-24.55	20230202	2275	10.77	20230103	3340	-24.55	20230202	2275	10.77	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
119	20230907	110135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-20	5	-0.79	79045495	31178	36.98	2545	2555	2520	3305	1785	2545	2535.30	64.77	-17265	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5040	11.91	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
120	20230907	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-20	5	-0.79	58067060	22869	27.12	2545	2555	2520	3305	1785	2545	2539.12	64.77	-11200	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5040	11.91	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
121	20230907	090135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-5	5	-0.20	3895225	1531	1.82	2545	2545	2535	3305	1785	2545	2544.24	64.77	-508	2575	2560	2535	2520	2495	2567	2527	9980	760	5000	1830	5	1	199596576	5070	11.98	0.33	12	0.00	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129276605	N	N	0	N	N
122	20230906	160134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2545	5	2	0.20	211645065	83430	118.02	2540	2550	2510	3300	1780	2540	2536.80	64.76	-5861	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5080	12.00	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.80	2275	20230103	11.87	3340	-23.80	20230202	2275	11.87	20230103	3340	-23.80	20230202	2275	11.87	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
123	20230906	150133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	202890105	79986	113.15	2540	2550	2510	3300	1780	2540	2536.57	64.76	-5179	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.04	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
124	20230906	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	180591630	71206	100.73	2540	2550	2510	3300	1780	2540	2536.19	64.76	-3270	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.04	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
125	20230906	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	157673645	62175	87.95	2540	2550	2510	3300	1780	2540	2535.97	64.76	-2507	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.03	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
126	20230906	120135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	116196425	45838	64.84	2540	2550	2510	3300	1780	2540	2534.94	64.76	1064	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.02	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
127	20230906	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	96819705	38213	54.06	2540	2550	2510	3300	1780	2540	2533.69	64.76	530	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.02	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
128	20230906	100134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-5	5	-0.20	63588590	25120	35.53	2540	2550	2510	3300	1780	2540	2531.39	64.76	2012	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5060	11.96	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
129	20230906	090134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	0	3	0.00	3751580	1477	2.09	2540	2540	2540	3300	1780	2540	2540.00	64.76	-808	2566	2552	2531	2517	2496	2560	2525	9980	760	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.00	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260927	N	N	1	N	N
130	20230905	160134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	10	2	0.40	178125375	70640	72.50	2515	2545	2510	3285	1775	2530	2521.59	64.76	-17343	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5070	11.98	0.33	12	0.04	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	1	N	N
131	20230905	150134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	5	2	0.20	170528600	67646	69.43	2515	2545	2510	3285	1775	2530	2520.90	64.76	-17022	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5060	11.96	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
132	20230905	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	0	3	0.00	154253185	61209	62.82	2515	2545	2510	3285	1775	2530	2520.11	64.76	-12888	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
133	20230905	130130	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2520	-10	5	-0.40	106164175	42162	43.27	2515	2525	2510	3285	1775	2530	2518.01	64.76	-13116	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5030	11.89	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.55	2275	20230103	10.77	3340	-24.55	20230202	2275	10.77	20230103	3340	-24.55	20230202	2275	10.77	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
134	20230905	120135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-5	5	-0.20	90305075	35873	36.82	2515	2525	2510	3285	1775	2530	2517.35	64.76	-11747	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
135	20230905	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2515	-15	5	-0.59	57644040	22926	23.53	2515	2525	2510	3285	1775	2530	2514.35	64.76	-7215	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5020	11.86	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.70	2275	20230103	10.55	3340	-24.70	20230202	2275	10.55	20230103	3340	-24.70	20230202	2275	10.55	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
136	20230905	100133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2515	-15	5	-0.59	39299285	15631	16.04	2515	2525	2510	3285	1775	2530	2514.19	64.76	-1570	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5020	11.86	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.70	2275	20230103	10.55	3340	-24.70	20230202	2275	10.55	20230103	3340	-24.70	20230202	2275	10.55	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
137	20230905	090132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-5	5	-0.20	2759415	1097	1.13	2515	2525	2515	3285	1775	2530	2515.42	64.76	-237	2553	2541	2528	2516	2503	2535	2510	9980	755	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.00	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129260187	N	N	215	N	N
138	20230904	160132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	244894335	97044	104.09	2540	2540	2515	3295	1775	2535	2523.54	64.76	-32450	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.05	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	215	N	N
139	20230904	150131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-10	5	-0.39	212865215	84361	90.48	2540	2540	2515	3295	1775	2535	2523.27	64.76	-29233	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
140	20230904	140132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	177725855	70423	75.53	2540	2540	2515	3295	1775	2535	2523.69	64.76	-27269	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
141	20230904	130134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-10	5	-0.39	123997855	49109	52.67	2540	2540	2515	3295	1775	2535	2524.95	64.76	-21730	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
142	20230904	120131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-10	5	-0.39	105865330	41916	44.96	2540	2540	2515	3295	1775	2535	2525.65	64.76	-21695	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
143	20230904	110131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	74775880	29590	31.74	2540	2540	2520	3295	1775	2535	2527.07	64.76	-20263	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
144	20230904	100130	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-10	5	-0.39	30540105	12083	12.96	2540	2540	2520	3295	1775	2535	2527.53	64.76	-6304	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5040	11.91	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
145	20230904	090132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-5	5	-0.20	4781800	1887	2.02	2540	2540	2530	3295	1775	2535	2534.08	64.76	-421	2558	2546	2533	2521	2508	2540	2515	9980	760	5000	1820	5	1	199596576	5050	11.93	0.33	12	0.00	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129264544	N	N	0	N	N
146	20230901	160131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-10	5	-0.39	235307770	92956	74.38	2545	2545	2520	3305	1785	2545	2531.39	64.76	-25170	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5060	11.96	0.33	12	0.05	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
147	20230901	150133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	-20	5	-0.79	220605035	87151	69.73	2545	2545	2520	3305	1785	2545	2531.30	64.76	-23966	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5040	11.91	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
148	20230901	140131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-10	5	-0.39	182748150	72169	57.74	2545	2545	2520	3305	1785	2545	2532.23	64.76	-20947	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5060	11.96	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
149	20230901	130132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-5	5	-0.20	119676270	47279	37.83	2545	2545	2520	3305	1785	2545	2531.28	64.76	-17701	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5070	11.98	0.33	12	0.02	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
150	20230901	120132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-15	5	-0.59	100146010	39570	31.66	2545	2545	2520	3305	1785	2545	2530.86	64.76	-14419	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5050	11.93	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
151	20230901	110131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-15	5	-0.59	74920440	29601	23.68	2545	2545	2520	3305	1785	2545	2531.01	64.76	-8207	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5050	11.93	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
152	20230901	100131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	-15	5	-0.59	44228380	17456	13.97	2545	2545	2525	3305	1785	2545	2533.71	64.76	-5412	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5050	11.93	0.33	12	0.01	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N
153	20230901	090131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-10	5	-0.39	3058300	1202	0.96	2545	2545	2535	3305	1785	2545	2544.34	64.76	-616	2571	2557	2536	2522	2501	2565	2530	9980	760	5000	1830	5	1	199596576	5060	11.96	0.33	12	0.00	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.94	N	003470	5000	9979 억	129262637	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History