KissMeData/012630/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	-30	5	-0.47	136776500	21660	69.06	6330	6390	6240	8250	4450	6350	6314.70	15.90	1625	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3776	-73.49	0.15	12	0.04	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
3	20230927	150303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-40	5	-0.63	130503340	20667	65.89	6330	6390	6240	8250	4450	6350	6314.58	15.90	1540	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3770	-73.37	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
4	20230927	140303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	-20	5	-0.31	126775340	20077	64.01	6330	6390	6240	8250	4450	6350	6314.46	15.90	1433	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3782	-73.60	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
5	20230927	130300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	116799870	18501	58.99	6330	6390	6240	8250	4450	6350	6313.17	15.90	1100	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
6	20230927	120300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6370	20	2	0.31	96321130	15273	48.69	6330	6390	6240	8250	4450	6350	6306.63	15.90	883	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3806	-74.07	0.15	12	0.03	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
7	20230927	110301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	69239930	11012	35.11	6330	6340	6240	8250	4450	6350	6287.68	15.90	1388	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
8	20230927	100300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	-80	5	-1.26	34859260	5571	17.76	6330	6330	6240	8250	4450	6350	6257.27	15.90	1427	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3746	-72.91	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
9	20230927	090304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	-100	5	-1.57	1532190	244	0.78	6330	6330	6250	8250	4450	6350	6279.47	15.90	-137	6470	6410	6290	6230	6110	6440	6260	2987	1900	5000	4690	10	1	59741721	3734	-72.67	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.59	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	6990	-10.59	20230310	5080	23.03	20230103	0.57	N	012630	5000	2987 억	9498190	N	N	0	N	N
10	20230926	160300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	10	2	0.16	196269340	31349	110.75	6310	6350	6170	8240	4440	6340	6260.77	15.93	-10990	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3794	-73.84	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
11	20230926	150302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6240	-100	5	-1.58	179114490	28626	101.13	6310	6340	6170	8240	4440	6340	6257.04	15.93	-10353	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3728	-72.56	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
12	20230926	140256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-120	5	-1.89	170804650	27292	96.42	6310	6340	6170	8240	4440	6340	6258.40	15.93	-10230	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3716	-72.33	0.15	12	0.05	-86.00	42505.00	6990	20230310	-11.02	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	6990	-11.02	20230310	5080	22.44	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
13	20230926	130258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	-110	5	-1.74	157435250	25144	88.83	6310	6340	6170	8240	4440	6340	6261.33	15.93	-9207	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3722	-72.44	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
14	20230926	120259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6170	-170	5	-2.68	151426990	24177	85.42	6310	6340	6170	8240	4440	6340	6263.25	15.93	-8979	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3686	-71.74	0.15	12	0.04	-86.00	42505.00	6990	20230310	-11.73	5080	20230103	21.46	6990	-11.73	20230310	5080	21.46	20230103	6990	-11.73	20230310	5080	21.46	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
15	20230926	110259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	-140	5	-2.21	125262160	19957	70.51	6310	6340	6200	8240	4440	6340	6276.59	15.93	-7923	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3704	-72.09	0.15	12	0.03	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
16	20230926	100259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6240	-100	5	-1.58	46018350	7365	26.02	6310	6310	6220	8240	4440	6340	6248.20	15.93	-1926	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3728	-72.56	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
17	20230926	090259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-50	5	-0.79	2305380	366	1.29	6310	6310	6290	8240	4440	6340	6298.40	15.93	-52	6406	6372	6316	6282	6226	6390	6300	2987	1900	5000	4690	10	1	59741721	3758	-73.14	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.58	N	012630	5000	2987 억	9514138	N	N	12	N	N
18	20230925	160258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	178371140	28212	84.12	6260	6350	6260	8250	4450	6350	6322.46	15.93	-2110	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	12	N	N
19	20230925	150300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	160419300	25367	75.64	6260	6350	6260	8250	4450	6350	6323.94	15.93	-2205	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.04	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
20	20230925	140256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	-30	5	-0.47	109423720	17315	51.63	6260	6350	6260	8250	4450	6350	6319.59	15.93	-1025	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3776	-73.49	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
21	20230925	130256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	94415240	14941	44.55	6260	6350	6260	8250	4450	6350	6319.20	15.93	-377	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
22	20230925	120301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	87689700	13880	41.39	6260	6350	6260	8250	4450	6350	6317.70	15.93	-856	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
23	20230925	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-40	5	-0.63	55825530	8852	26.39	6260	6330	6260	8250	4450	6350	6306.54	15.93	-1934	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3770	-73.37	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
24	20230925	100258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	-50	5	-0.79	18088910	2876	8.58	6260	6300	6260	8250	4450	6350	6289.61	15.93	-1006	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3764	-73.26	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
25	20230925	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-90	5	-1.42	845100	135	0.40	6260	6260	6260	8250	4450	6350	6260.00	15.93	2	6476	6412	6306	6242	6136	6435	6265	2987	1900	5000	4690	10	1	59741721	3740	-72.79	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.44	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	6990	-10.44	20230310	5080	23.23	20230103	0.58	N	012630	5000	2987 억	9516296	N	N	20	N	N
26	20230922	160306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	10	2	0.16	209889210	33337	80.08	6350	6370	6200	8240	4440	6340	6295.98	15.94	-5343	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3794	-73.84	0.15	12	0.06	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	20	N	N
27	20230922	150303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-30	5	-0.47	190935960	30347	72.89	6350	6370	6200	8240	4440	6340	6291.76	15.94	-5447	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3770	-73.37	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
28	20230922	140303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	10	2	0.16	177250120	28178	67.68	6350	6370	6200	8240	4440	6340	6290.37	15.94	-5546	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3794	-73.84	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
29	20230922	130249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	-10	5	-0.16	112036730	17876	42.94	6350	6350	6200	8240	4440	6340	6267.44	15.94	-3960	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3782	-73.60	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
30	20230922	120248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	0	3	0.00	98467250	15731	37.79	6350	6350	6200	8240	4440	6340	6259.44	15.94	-3723	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
31	20230922	110250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	-20	5	-0.32	79494530	12731	30.58	6350	6350	6200	8240	4440	6340	6244.17	15.94	-3308	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3776	-73.49	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
32	20230922	100248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	-120	5	-1.89	62034020	9938	23.87	6350	6350	6200	8240	4440	6340	6242.10	15.94	-3444	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3716	-72.33	0.15	12	0.02	-86.00	42505.00	6990	20230310	-11.02	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	6990	-11.02	20230310	5080	22.44	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
33	20230922	090245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	0	3	0.00	2381240	375	0.90	6350	6350	6340	8240	4440	6340	6349.97	15.94	161	6513	6426	6303	6216	6093	6365	6155	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9520639	N	N	623	N	N
34	20230921	160250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-50	5	-0.78	262256200	41631	112.29	6390	6390	6180	8300	4480	6390	6299.54	15.93	5476	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3788	-73.72	0.15	12	0.07	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	623	N	N
35	20230921	150246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	-160	5	-2.50	192859080	30538	82.37	6390	6390	6200	8300	4480	6390	6315.38	15.93	3240	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3722	-72.44	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.87	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	6990	-10.87	20230310	5080	22.64	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
36	20230921	140248	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6270	-120	5	-1.88	159353880	25173	67.90	6390	6390	6260	8300	4480	6390	6330.35	15.93	3088	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3746	-72.91	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
37	20230921	130242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-80	5	-1.25	127866730	20155	54.36	6390	6390	6300	8300	4480	6390	6344.17	15.93	2426	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3770	-73.37	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
38	20230921	120242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	-40	5	-0.63	106798980	16825	45.38	6390	6390	6300	8300	4480	6390	6347.64	15.93	3005	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3794	-73.84	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
39	20230921	110250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-50	5	-0.78	86244020	13584	36.64	6390	6390	6300	8300	4480	6390	6348.94	15.93	2630	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3788	-73.72	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
40	20230921	100246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-50	5	-0.78	43373340	6836	18.44	6390	6390	6300	8300	4480	6390	6344.84	15.93	243	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3788	-73.72	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
41	20230921	090249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	-40	5	-0.63	1557990	245	0.66	6390	6390	6350	8300	4480	6390	6359.14	15.93	-67	6530	6460	6410	6340	6290	6435	6315	2987	1910	5000	4720	10	1	59741721	3794	-73.84	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9515528	N	N	26	N	N
42	20230920	160249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	-10	5	-0.16	238573430	37073	70.22	6400	6480	6360	8320	4480	6400	6435.23	15.94	-8290	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3817	-74.30	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	26	N	N
43	20230920	150243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6380	-20	5	-0.31	230093670	35744	67.70	6400	6480	6360	8320	4480	6400	6437.27	15.94	-7694	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3812	-74.19	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.73	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	6990	-8.73	20230310	5080	25.59	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
44	20230920	140246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6370	-30	5	-0.47	197251770	30591	57.94	6400	6480	6360	8320	4480	6400	6448.03	15.94	-5757	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3806	-74.07	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
45	20230920	130244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6450	50	2	0.78	160805910	24921	47.20	6400	6480	6390	8320	4480	6400	6452.63	15.94	-2368	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3853	-75.00	0.15	12	0.04	-86.00	42505.00	6990	20230310	-7.73	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	6990	-7.73	20230310	5080	26.97	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
46	20230920	120241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6430	30	2	0.47	153119310	23725	44.94	6400	6480	6390	8320	4480	6400	6453.92	15.94	-2569	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3841	-74.77	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.01	5080	20230103	26.57	6990	-8.01	20230310	5080	26.57	20230103	6990	-8.01	20230310	5080	26.57	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
47	20230920	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6440	40	2	0.62	120480840	18662	35.35	6400	6480	6390	8320	4480	6400	6455.94	15.94	-1111	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3847	-74.88	0.15	12	0.03	-86.00	42505.00	6990	20230310	-7.87	5080	20230103	26.77	6990	-7.87	20230310	5080	26.77	20230103	6990	-7.87	20230310	5080	26.77	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
48	20230920	100240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6450	50	2	0.78	76930850	11911	22.56	6400	6480	6390	8320	4480	6400	6458.81	15.94	143	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3853	-75.00	0.15	12	0.02	-86.00	42505.00	6990	20230310	-7.73	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	6990	-7.73	20230310	5080	26.97	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
49	20230920	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	0	3	0.00	473600	74	0.14	6400	6400	6400	8320	4480	6400	6400.00	15.94	-41	6540	6470	6390	6320	6240	6505	6355	2987	1920	5000	4730	10	1	59741721	3823	-74.42	0.15	12	0.00	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.58	N	012630	5000	2987 억	9521191	N	N	7	N	N
50	20230919	160242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	50	2	0.79	337466570	52798	93.67	6350	6460	6310	8250	4450	6350	6391.65	15.95	-5191	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3823	-74.42	0.15	12	0.09	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	7	N	N
51	20230919	150242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6450	100	2	1.57	310200660	48558	86.15	6350	6460	6310	8250	4450	6350	6388.25	15.95	-4717	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3853	-75.00	0.15	12	0.08	-86.00	42505.00	6990	20230310	-7.73	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	6990	-7.73	20230310	5080	26.97	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
52	20230919	140239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6450	100	2	1.57	208499160	32764	58.13	6350	6460	6310	8250	4450	6350	6363.67	15.95	-3386	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3853	-75.00	0.15	12	0.05	-86.00	42505.00	6990	20230310	-7.73	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	6990	-7.73	20230310	5080	26.97	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
53	20230919	130238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	126104380	19896	35.30	6350	6370	6310	8250	4450	6350	6338.18	15.95	-4803	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
54	20230919	120245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	116909180	18445	32.73	6350	6370	6310	8250	4450	6350	6338.26	15.95	-4803	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
55	20230919	110246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	-20	5	-0.31	71221310	11255	19.97	6350	6350	6310	8250	4450	6350	6327.97	15.95	-4500	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3782	-73.60	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
56	20230919	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-10	5	-0.16	31510540	4978	8.83	6350	6350	6310	8250	4450	6350	6329.96	15.95	-1464	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3788	-73.72	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
57	20230919	090243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	0	3	0.00	311150	49	0.09	6350	6350	6350	8250	4450	6350	6350.00	15.95	33	6670	6510	6260	6100	5850	6385	5975	2987	1900	5000	4690	10	1	59741721	3794	-73.84	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9525994	N	N	176	N	N
58	20230918	160245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	-40	5	-0.63	356253460	56363	172.46	6420	6420	6010	8300	4480	6390	6320.69	15.93	7605	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3794	-73.84	0.15	12	0.09	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	176	N	N
59	20230918	150239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	-90	5	-1.41	344483820	54498	166.76	6420	6420	6010	8300	4480	6390	6321.04	15.93	7513	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3764	-73.26	0.15	12	0.09	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
60	20230918	140247	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	-30	5	-0.47	293885220	46490	142.25	6420	6420	6010	8300	4480	6390	6321.47	15.93	6702	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3800	-73.95	0.15	12	0.08	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
61	20230918	130244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	-30	5	-0.47	272364860	43106	131.90	6420	6420	6010	8300	4480	6390	6318.49	15.93	6703	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3800	-73.95	0.15	12	0.07	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
62	20230918	120244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	0	3	0.00	243785050	38624	118.18	6420	6420	6010	8300	4480	6390	6311.75	15.93	7378	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3817	-74.30	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
63	20230918	110245	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6370	-20	5	-0.31	224172090	35553	108.79	6420	6420	6010	8300	4480	6390	6305.29	15.93	7646	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3806	-74.07	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
64	20230918	100241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	-50	5	-0.78	189499450	30105	92.12	6420	6420	6010	8300	4480	6390	6294.62	15.93	7181	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3788	-73.72	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
65	20230918	090238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6380	-10	5	-0.16	1867800	292	0.89	6420	6420	6380	8300	4480	6390	6396.58	15.93	-195	6443	6416	6383	6356	6323	6430	6370	2987	1910	5000	4720	10	1	59741721	3812	-74.19	0.15	12	0.00	-86.00	42505.00	6990	20230310	-8.73	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	6990	-8.73	20230310	5080	25.59	20230103	0.58	N	012630	5000	2987 억	9519231	N	N	3	N	N
66	20230915	160243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	70	2	1.11	208820090	32678	116.82	6360	6410	6350	8210	4430	6320	6390.23	15.93	3064	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3817	-74.30	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	3	N	N
67	20230915	150244	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6370	50	2	0.79	206445800	32306	115.49	6360	6410	6350	8210	4430	6320	6390.32	15.93	3107	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3806	-74.07	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
68	20230915	140241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	80	2	1.27	189718900	29687	106.13	6360	6410	6350	8210	4430	6320	6390.64	15.93	3298	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3823	-74.42	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
69	20230915	130239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	80	2	1.27	172654250	27018	96.59	6360	6410	6350	8210	4430	6320	6390.34	15.93	3075	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3823	-74.42	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
70	20230915	120241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6410	90	2	1.42	157837310	24705	88.32	6360	6410	6350	8210	4430	6320	6388.88	15.93	2612	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3829	-74.53	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.30	5080	20230103	26.18	6990	-8.30	20230310	5080	26.18	20230103	6990	-8.30	20230310	5080	26.18	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
71	20230915	110242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6400	80	2	1.27	126541620	19818	70.85	6360	6410	6350	8210	4430	6320	6385.19	15.93	2613	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3823	-74.42	0.15	12	0.03	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
72	20230915	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6390	70	2	1.11	72726910	11395	40.74	6360	6410	6350	8210	4430	6320	6382.35	15.93	2792	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3817	-74.30	0.15	12	0.02	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
73	20230915	090242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	40	2	0.63	782280	123	0.44	6360	6360	6360	8210	4430	6320	6360.00	15.93	-21	6440	6380	6310	6250	6180	6410	6280	2987	1890	5000	4670	10	1	59741721	3800	-73.95	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.58	N	012630	5000	2987 억	9516131	N	N	63	N	N
74	20230914	160240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	30	2	0.48	177124020	27962	64.17	6290	6370	6240	8170	4410	6290	6334.46	15.94	-5782	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3776	-73.49	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	63	N	N
75	20230914	150238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	50	2	0.79	158194870	24969	57.30	6290	6370	6240	8170	4410	6290	6335.65	15.94	-3430	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3788	-73.72	0.15	12	0.04	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
76	20230914	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	70	2	1.11	147259750	23245	53.34	6290	6370	6240	8170	4410	6290	6335.12	15.94	-2813	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3800	-73.95	0.15	12	0.04	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
77	20230914	130235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	40	2	0.64	105611760	16681	38.28	6290	6370	6240	8170	4410	6290	6331.26	15.94	-2726	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3782	-73.60	0.15	12	0.03	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
78	20230914	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	50	2	0.79	90975350	14368	32.97	6290	6370	6240	8170	4410	6290	6331.80	15.94	-2723	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3788	-73.72	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
79	20230914	110239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6350	60	2	0.95	70078660	11071	25.41	6290	6370	6240	8170	4410	6290	6329.93	15.94	-1959	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3794	-73.84	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
80	20230914	100236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	50	2	0.79	39567120	6254	14.35	6290	6370	6240	8170	4410	6290	6326.69	15.94	-1487	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3788	-73.72	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
81	20230914	090239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	-10	5	-0.16	471720	75	0.17	6290	6290	6280	8170	4410	6290	6289.60	15.94	19	6430	6360	6300	6230	6170	6330	6200	2987	1880	5000	4650	10	1	59741721	3752	-73.02	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.16	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	6990	-10.16	20230310	5080	23.62	20230103	0.59	N	012630	5000	2987 억	9521621	N	N	18	N	N
82	20230913	160241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6290	-50	5	-0.79	275717580	43576	61.88	6310	6370	6240	8240	4440	6340	6327.28	15.95	-4238	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3758	-73.14	0.15	12	0.07	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
83	20230913	150238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	-40	5	-0.63	264619250	41813	59.38	6310	6370	6240	8240	4440	6340	6328.64	15.95	-3905	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3764	-73.26	0.15	12	0.07	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
84	20230913	140241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6260	-80	5	-1.26	226469370	35764	50.79	6310	6370	6240	8240	4440	6340	6332.33	15.95	-1515	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3740	-72.79	0.15	12	0.06	-86.00	42505.00	6990	20230310	-10.44	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	6990	-10.44	20230310	5080	23.23	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
85	20230913	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6300	-40	5	-0.63	208181920	32841	46.64	6310	6370	6300	8240	4440	6340	6339.09	15.95	-942	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3764	-73.26	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
86	20230913	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	-20	5	-0.32	198995740	31385	44.57	6310	6370	6300	8240	4440	6340	6340.47	15.95	-399	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3776	-73.49	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
87	20230913	110239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	-10	5	-0.16	183888400	28998	41.18	6310	6370	6300	8240	4440	6340	6341.42	15.95	-278	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3782	-73.60	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
88	20230913	100237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	20	2	0.32	53882540	8500	12.07	6310	6360	6300	8240	4440	6340	6339.12	15.95	-1018	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3800	-73.95	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
89	20230913	090237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6310	-30	5	-0.47	1364020	216	0.31	6310	6340	6300	8240	4440	6340	6314.91	15.95	-117	6433	6386	6323	6276	6213	6410	6300	2987	1900	5000	4690	10	1	59741721	3770	-73.37	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.59	N	012630	5000	2987 억	9528817	N	N	18	N	N
90	20230912	160235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	90	2	1.44	445810720	70338	142.69	6280	6370	6260	8120	4380	6250	6338.12	15.93	8194	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3788	-73.72	0.15	12	0.12	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	18	N	N
91	20230912	150238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	80	2	1.28	431242650	68037	138.02	6280	6370	6260	8120	4380	6250	6338.35	15.93	8002	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3782	-73.60	0.15	12	0.11	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
92	20230912	140235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	70	2	1.12	383056790	60435	122.60	6280	6370	6260	8120	4380	6250	6338.33	15.93	6477	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3776	-73.49	0.15	12	0.10	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
93	20230912	130236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6330	80	2	1.28	338900340	53467	108.46	6280	6370	6260	8120	4380	6250	6338.50	15.93	6556	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3782	-73.60	0.15	12	0.09	-86.00	42505.00	6990	20230310	-9.44	5080	20230103	24.61	6990	-9.44	20230310	5080	24.61	20230103	6990	-9.44	20230310	5080	24.61	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
94	20230912	120230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6340	90	2	1.44	249023770	39291	79.71	6280	6370	6260	8120	4380	6250	6337.93	15.93	4144	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3788	-73.72	0.15	12	0.07	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
95	20230912	110234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6360	110	2	1.76	178659840	28219	57.25	6280	6370	6260	8120	4380	6250	6331.19	15.93	2105	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3800	-73.95	0.15	12	0.05	-86.00	42505.00	6990	20230310	-9.01	5080	20230103	25.20	6990	-9.01	20230310	5080	25.20	20230103	6990	-9.01	20230310	5080	25.20	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
96	20230912	100234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6320	70	2	1.12	73398840	11629	23.59	6280	6330	6260	8120	4380	6250	6311.71	15.93	-494	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3776	-73.49	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
97	20230912	090238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6280	30	2	0.48	552640	88	0.18	6280	6280	6280	8120	4380	6250	6280.00	15.93	-7	6383	6316	6183	6116	5983	6350	6150	2987	1870	5000	4620	10	1	59741721	3752	-73.02	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.16	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	6990	-10.16	20230310	5080	23.62	20230103	0.58	N	012630	5000	2987 억	9517429	N	N	14	N	N
98	20230911	160231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6250	200	2	3.31	304001510	49215	241.71	6070	6250	6050	7860	4240	6050	6177.03	15.91	8555	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3734	-72.67	0.15	12	0.08	-86.00	42505.00	6990	20230310	-10.59	5080	20230103	23.03	6990	-10.59	20230310	5080	23.03	20230103	6990	-10.59	20230310	5080	23.03	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	14	N	N
99	20230911	150236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6240	190	2	3.14	263238040	42688	209.66	6070	6240	6050	7860	4240	6050	6166.59	15.91	7950	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3728	-72.56	0.15	12	0.07	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
100	20230911	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	150	2	2.48	193483710	31473	154.57	6070	6210	6050	7860	4240	6050	6147.64	15.91	6723	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3704	-72.09	0.15	12	0.05	-86.00	42505.00	6990	20230310	-11.30	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
101	20230911	130236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6180	130	2	2.15	167035500	27205	133.61	6070	6200	6050	7860	4240	6050	6139.92	15.91	5783	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3692	-71.86	0.15	12	0.05	-86.00	42505.00	6990	20230310	-11.59	5080	20230103	21.65	6990	-11.59	20230310	5080	21.65	20230103	6990	-11.59	20230310	5080	21.65	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
102	20230911	120238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6160	110	2	1.82	126124300	20581	101.08	6070	6200	6050	7860	4240	6050	6128.23	15.91	3900	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3680	-71.63	0.14	12	0.03	-86.00	42505.00	6990	20230310	-11.87	5080	20230103	21.26	6990	-11.87	20230310	5080	21.26	20230103	6990	-11.87	20230310	5080	21.26	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
103	20230911	110232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	100	2	1.65	83250350	13605	66.82	6070	6200	6050	7860	4240	6050	6119.15	15.91	2378	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3674	-71.51	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.02	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	6990	-12.02	20230310	5080	21.06	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
104	20230911	100231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	90	2	1.49	60809920	9956	48.90	6070	6200	6050	7860	4240	6050	6107.92	15.91	649	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3668	-71.40	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
105	20230911	090231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	20	2	0.33	637150	105	0.52	6070	6070	6070	7860	4240	6050	6070.00	15.91	-10	6096	6072	6026	6002	5956	6085	6015	2987	1810	5000	4470	10	1	59741721	3626	-70.58	0.14	12	0.00	-86.00	42505.00	6990	20230310	-13.16	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	6990	-13.16	20230310	5080	19.49	20230103	0.58	N	012630	5000	2987 억	9507243	N	N	13	N	N
106	20230908	160234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6050	40	2	0.67	122740340	20361	58.84	6000	6050	5980	7810	4210	6010	6028.06	15.92	-2742	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3614	-70.35	0.14	12	0.03	-86.00	42505.00	6990	20230310	-13.45	5080	20230103	19.09	6990	-13.45	20230310	5080	19.09	20230103	6990	-13.45	20230310	5080	19.09	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	13	N	N
107	20230908	150234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	10	2	0.17	86321080	14339	41.44	6000	6040	5980	7810	4210	6010	6020.02	15.92	-2658	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.02	-86.00	42505.00	6990	20230310	-13.88	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	6990	-13.88	20230310	5080	18.50	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
108	20230908	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	10	2	0.17	81565010	13549	39.16	6000	6040	5980	7810	4210	6010	6020.00	15.92	-2582	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.02	-86.00	42505.00	6990	20230310	-13.88	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	6990	-13.88	20230310	5080	18.50	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
109	20230908	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	10	2	0.17	75888180	12606	36.43	6000	6040	5980	7810	4210	6010	6020.00	15.92	-2601	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3596	-70.00	0.14	12	0.02	-86.00	42505.00	6990	20230310	-13.88	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	6990	-13.88	20230310	5080	18.50	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
110	20230908	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	20	2	0.33	70009780	11630	33.61	6000	6040	5980	7810	4210	6010	6019.76	15.92	-2512	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3602	-70.12	0.14	12	0.02	-86.00	42505.00	6990	20230310	-13.73	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	6990	-13.73	20230310	5080	18.70	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
111	20230908	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	20	2	0.33	48549980	8071	23.32	6000	6040	5980	7810	4210	6010	6015.36	15.92	-2037	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3602	-70.12	0.14	12	0.01	-86.00	42505.00	6990	20230310	-13.73	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	6990	-13.73	20230310	5080	18.70	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
112	20230908	100234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6030	20	2	0.33	30404490	5061	14.63	6000	6030	5980	7810	4210	6010	6007.61	15.92	-1917	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3602	-70.12	0.14	12	0.01	-86.00	42505.00	6990	20230310	-13.73	5080	20230103	18.70	6990	-13.73	20230310	5080	18.70	20230103	6990	-13.73	20230310	5080	18.70	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
113	20230908	090239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6010	0	3	0.00	7958400	1328	3.84	6000	6010	5990	7810	4210	6010	5992.77	15.92	-961	6183	6096	6053	5966	5923	6075	5945	2987	1800	5000	4440	10	1	59741721	3590	-69.88	0.14	12	0.00	-86.00	42505.00	6990	20230310	-14.02	5080	20230103	18.31	6990	-14.02	20230310	5080	18.31	20230103	6990	-14.02	20230310	5080	18.31	20230103	0.58	N	012630	5000	2987 억	9509410	N	N	12	N	N
114	20230907	160235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6010	-70	5	-1.15	210124500	34597	178.98	6140	6140	6010	7900	4260	6080	6073.49	15.93	-3878	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3590	-69.88	0.14	12	0.06	-86.00	42505.00	6990	20230310	-14.02	5080	20230103	18.31	6990	-14.02	20230310	5080	18.31	20230103	6990	-14.02	20230310	5080	18.31	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	12	N	N
115	20230907	150233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6020	-60	5	-0.99	189067650	31096	160.87	6140	6140	6020	7900	4260	6080	6080.13	15.93	-4431	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3596	-70.00	0.14	12	0.05	-86.00	42505.00	6990	20230310	-13.88	5080	20230103	18.50	6990	-13.88	20230310	5080	18.50	20230103	6990	-13.88	20230310	5080	18.50	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
116	20230907	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	135627060	22261	115.16	6140	6140	6030	7900	4260	6080	6092.59	15.93	-5049	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
117	20230907	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	128434120	21078	109.04	6140	6140	6030	7900	4260	6080	6093.28	15.93	-4759	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
118	20230907	120236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	112239430	18424	95.31	6140	6140	6030	7900	4260	6080	6092.02	15.93	-4472	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
119	20230907	110234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6070	-10	5	-0.16	41563530	6832	35.34	6140	6140	6030	7900	4260	6080	6083.65	15.93	-966	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3626	-70.58	0.14	12	0.01	-86.00	42505.00	6990	20230310	-13.16	5080	20230103	19.49	6990	-13.16	20230310	5080	19.49	20230103	6990	-13.16	20230310	5080	19.49	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
120	20230907	100235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6060	-20	5	-0.33	16232750	2669	13.81	6140	6140	6030	7900	4260	6080	6081.96	15.93	19	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3620	-70.47	0.14	12	0.00	-86.00	42505.00	6990	20230310	-13.30	5080	20230103	19.29	6990	-13.30	20230310	5080	19.29	20230103	6990	-13.30	20230310	5080	19.29	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
121	20230907	090235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	60	2	0.99	135080	22	0.11	6140	6140	6140	7900	4260	6080	6140.00	15.93	10	6193	6136	6093	6036	5993	6115	6015	2987	1820	5000	4490	10	1	59741721	3668	-71.40	0.14	12	0.00	-86.00	42505.00	6990	20230310	-12.16	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.59	N	012630	5000	2987 억	9513930	N	N	16	N	N
122	20230906	160232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	117612020	19326	82.24	6150	6150	6050	7900	4260	6080	6085.69	15.93	-4783	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	16	N	N
123	20230906	150231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	20	2	0.33	102892140	16910	71.96	6150	6150	6050	7900	4260	6080	6084.69	15.93	-3986	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
124	20230906	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	71306120	11720	49.87	6150	6150	6050	7900	4260	6080	6084.14	15.93	-649	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.02	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
125	20230906	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	10	2	0.16	54533480	8964	38.14	6150	6150	6050	7900	4260	6080	6083.61	15.93	-546	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.02	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
126	20230906	120236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	10	2	0.16	51684440	8496	36.15	6150	6150	6050	7900	4260	6080	6083.39	15.93	-498	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
127	20230906	110234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	20	2	0.33	49566340	8148	34.67	6150	6150	6050	7900	4260	6080	6083.25	15.93	-545	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3644	-70.93	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
128	20230906	100229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	10	2	0.16	32268790	5307	22.58	6150	6150	6050	7900	4260	6080	6080.42	15.93	-881	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3638	-70.81	0.14	12	0.01	-86.00	42505.00	6990	20230310	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
129	20230906	090232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	0	3	0.00	3313650	544	2.31	6150	6150	6080	7900	4260	6080	6091.27	15.93	-124	6180	6130	6090	6040	6000	6110	6020	2987	1820	5000	4490	10	1	59741721	3632	-70.70	0.14	12	0.00	-86.00	42505.00	6990	20230310	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.59	N	012630	5000	2987 억	9517162	N	N	26	N	N
130	20230905	160231	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-50	5	-0.82	142645380	23486	77.40	6140	6140	6050	7960	4300	6130	6073.61	15.94	-2380	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.04	-86.00	42505.00	6990	20220902	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	26	N	N
131	20230905	150238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-40	5	-0.65	130386140	21470	70.76	6140	6140	6050	7960	4300	6130	6072.95	15.94	-2586	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3638	-70.81	0.14	12	0.04	-86.00	42505.00	6990	20220902	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
132	20230905	140233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-50	5	-0.82	124186540	20452	67.40	6140	6140	6050	7960	4300	6130	6072.10	15.94	-2036	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	6990	20220902	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
133	20230905	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-30	5	-0.49	114522470	18865	62.17	6140	6140	6050	7960	4300	6130	6070.63	15.94	-1359	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3644	-70.93	0.14	12	0.03	-86.00	42505.00	6990	20220902	-12.73	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
134	20230905	120232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-50	5	-0.82	102157910	16833	55.47	6140	6140	6050	7960	4300	6130	6068.91	15.94	-302	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.03	-86.00	42505.00	6990	20220902	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
135	20230905	110233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-40	5	-0.65	93128750	15346	50.57	6140	6140	6050	7960	4300	6130	6068.60	15.94	24	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3638	-70.81	0.14	12	0.03	-86.00	42505.00	6990	20220902	-12.88	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
136	20230905	100230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6080	-50	5	-0.82	43164900	7109	23.43	6140	6140	6050	7960	4300	6130	6071.87	15.94	284	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3632	-70.70	0.14	12	0.01	-86.00	42505.00	6990	20220902	-13.02	5080	20230103	19.69	6990	-13.02	20230310	5080	19.69	20230103	6990	-13.02	20230310	5080	19.69	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
137	20230905	090229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	0	3	0.00	1097400	179	0.59	6140	6140	6130	7960	4300	6130	6130.73	15.94	-143	6250	6190	6140	6080	6030	6165	6055	2987	1830	5000	4530	10	1	59741721	3662	-71.28	0.14	12	0.00	-86.00	42505.00	6990	20220902	-12.30	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.60	N	012630	5000	2987 억	9520170	N	N	98	N	N
138	20230904	160229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6130	-20	5	-0.33	185037100	30259	93.16	6200	6200	6090	7990	4310	6150	6115.11	15.95	-8261	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3662	-71.28	0.14	12	0.05	-86.00	42505.00	7100	20220901	-13.66	5080	20230103	20.67	6990	-12.30	20230310	5080	20.67	20230103	6990	-12.30	20230310	5080	20.67	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	98	N	N
139	20230904	150226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-60	5	-0.98	165373620	27038	83.25	6200	6200	6090	7990	4310	6150	6116.34	15.95	-7667	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3638	-70.81	0.14	12	0.05	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
140	20230904	140227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6100	-50	5	-0.81	145562840	23789	73.24	6200	6200	6090	7990	4310	6150	6118.91	15.95	-6433	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3644	-70.93	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.08	5080	20230103	20.08	6990	-12.73	20230310	5080	20.08	20230103	6990	-12.73	20230310	5080	20.08	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
141	20230904	130229	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6090	-60	5	-0.98	132145090	21588	66.47	6200	6200	6090	7990	4310	6150	6121.23	15.95	-6471	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3638	-70.81	0.14	12	0.04	-86.00	42505.00	7100	20220901	-14.23	5080	20230103	19.88	6990	-12.88	20230310	5080	19.88	20230103	6990	-12.88	20230310	5080	19.88	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
142	20230904	120224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-40	5	-0.65	117652630	19212	59.15	6200	6200	6100	7990	4310	6150	6123.91	15.95	-5492	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3650	-71.05	0.14	12	0.03	-86.00	42505.00	7100	20220901	-13.94	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
143	20230904	110223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6110	-40	5	-0.65	82461160	13460	41.44	6200	6200	6100	7990	4310	6150	6126.39	15.95	-6059	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3650	-71.05	0.14	12	0.02	-86.00	42505.00	7100	20220901	-13.94	5080	20230103	20.28	6990	-12.59	20230310	5080	20.28	20230103	6990	-12.59	20230310	5080	20.28	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
144	20230904	100221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6140	-10	5	-0.16	22937800	3713	11.43	6200	6200	6140	7990	4310	6150	6177.70	15.95	-1052	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3668	-71.40	0.14	12	0.01	-86.00	42505.00	7100	20220901	-13.52	5080	20230103	20.87	6990	-12.16	20230310	5080	20.87	20230103	6990	-12.16	20230310	5080	20.87	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
145	20230904	090226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	50	2	0.81	1165600	188	0.58	6200	6200	6200	7990	4310	6150	6200.00	15.95	0	6310	6230	6190	6110	6070	6210	6090	2987	1840	5000	4550	10	1	59741721	3704	-72.09	0.15	12	0.00	-86.00	42505.00	7100	20220901	-12.68	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	6990	-11.30	20230310	5080	22.05	20230103	0.61	N	012630	5000	2987 억	9531432	N	N	0	N	N
146	20230901	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	-70	5	-1.13	201119540	32480	116.43	6270	6270	6150	8080	4360	6220	6192.10	15.96	-1027	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3674	-71.51	0.14	12	0.05	-86.00	42505.00	7100	20220901	-13.38	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7100	-13.38	20220901	5080	21.06	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
147	20230901	150226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6210	-10	5	-0.16	188910290	30501	109.33	6270	6270	6150	8080	4360	6220	6193.58	15.96	-61	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3710	-72.21	0.15	12	0.05	-86.00	42505.00	7100	20220901	-12.54	5080	20230103	22.24	6990	-11.16	20230310	5080	22.24	20230103	7100	-12.54	20220901	5080	22.24	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
148	20230901	140224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6150	-70	5	-1.13	150083380	24236	86.88	6270	6270	6150	8080	4360	6220	6192.58	15.96	2945	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3674	-71.51	0.14	12	0.04	-86.00	42505.00	7100	20220901	-13.38	5080	20230103	21.06	6990	-12.02	20230310	5080	21.06	20230103	7100	-13.38	20220901	5080	21.06	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
149	20230901	130224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6230	10	2	0.16	94438010	15234	54.61	6270	6270	6170	8080	4360	6220	6199.16	15.96	-439	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3722	-72.44	0.15	12	0.03	-86.00	42505.00	7100	20220901	-12.25	5080	20230103	22.64	6990	-10.87	20230310	5080	22.64	20230103	7100	-12.25	20220901	5080	22.64	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
150	20230901	120224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6200	-20	5	-0.32	80146560	12935	46.37	6270	6270	6170	8080	4360	6220	6196.10	15.96	-547	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3704	-72.09	0.15	12	0.02	-86.00	42505.00	7100	20220901	-12.68	5080	20230103	22.05	6990	-11.30	20230310	5080	22.05	20230103	7100	-12.68	20220901	5080	22.05	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
151	20230901	110224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	0	3	0.00	63964210	10326	37.01	6270	6270	6170	8080	4360	6220	6194.48	15.96	-584	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3716	-72.33	0.15	12	0.02	-86.00	42505.00	7100	20220901	-12.39	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7100	-12.39	20220901	5080	22.44	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
152	20230901	100224	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6190	-30	5	-0.48	47685470	7699	27.60	6270	6270	6170	8080	4360	6220	6193.72	15.96	-820	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3698	-71.98	0.15	12	0.01	-86.00	42505.00	7100	20220901	-12.82	5080	20230103	21.85	6990	-11.44	20230310	5080	21.85	20230103	7100	-12.82	20220901	5080	21.85	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N
153	20230901	090222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6220	0	3	0.00	1298600	208	0.75	6270	6270	6220	8080	4360	6220	6243.27	15.96	-156	6340	6280	6240	6180	6140	6260	6160	2987	1860	5000	4600	10	1	59741721	3716	-72.33	0.15	12	0.00	-86.00	42505.00	7100	20220901	-12.39	5080	20230103	22.44	6990	-11.02	20230310	5080	22.44	20230103	7100	-12.39	20220901	5080	22.44	20230103	0.61	N	012630	5000	2987 억	9532189	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History