KissMeData/363280/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161151	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6120	80	2	1.32	114071970	18864	24.95	5990	6130	5950	7850	4230	6040	6046.68	4.83	-3279	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3086	3.49	0.20	12	0.04	1754.00	30944.00	13500	20230221	-54.67	5950	20230927	2.86	13500	-54.67	20230221	5950	2.86	20230927	13500	-54.67	20230221	5950	2.86	20230927	0.59	N	363280	500	252 억	2436318	N	N	66	N	N
3	20230927	151204	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6080	40	2	0.66	94302940	15632	20.68	5990	6110	5950	7850	4230	6040	6032.69	4.83	-3256	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3066	3.47	0.20	12	0.03	1754.00	30944.00	13500	20230221	-54.96	5950	20230927	2.18	13500	-54.96	20230221	5950	2.18	20230927	13500	-54.96	20230221	5950	2.18	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
4	20230927	141204	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6100	60	2	0.99	72662690	12076	15.97	5990	6100	5950	7850	4230	6040	6017.12	4.83	-2870	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3076	3.48	0.20	12	0.02	1754.00	30944.00	13500	20230221	-54.81	5950	20230927	2.52	13500	-54.81	20230221	5950	2.52	20230927	13500	-54.81	20230221	5950	2.52	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
5	20230927	131148	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6080	40	2	0.66	57709760	9618	12.72	5990	6080	5950	7850	4230	6040	6000.18	4.83	-1609	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3066	3.47	0.20	12	0.02	1754.00	30944.00	13500	20230221	-54.96	5950	20230927	2.18	13500	-54.96	20230221	5950	2.18	20230927	13500	-54.96	20230221	5950	2.18	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
6	20230927	121145	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6020	-20	5	-0.33	50466150	8415	11.13	5990	6080	5950	7850	4230	6040	5997.17	4.83	-1400	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3036	3.43	0.19	12	0.02	1754.00	30944.00	13500	20230221	-55.41	5950	20230927	1.18	13500	-55.41	20230221	5950	1.18	20230927	13500	-55.41	20230221	5950	1.18	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
7	20230927	111157	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6020	-20	5	-0.33	47240780	7879	10.42	5990	6080	5950	7850	4230	6040	5995.78	4.83	-1058	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3036	3.43	0.19	12	0.02	1754.00	30944.00	13500	20230221	-55.41	5950	20230927	1.18	13500	-55.41	20230221	5950	1.18	20230927	13500	-55.41	20230221	5950	1.18	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
8	20230927	101150	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6020	-20	5	-0.33	40701650	6793	8.99	5990	6040	5950	7850	4230	6040	5991.70	4.83	-1178	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3036	3.43	0.19	12	0.01	1754.00	30944.00	13500	20230221	-55.41	5950	20230927	1.18	13500	-55.41	20230221	5950	1.18	20230927	13500	-55.41	20230221	5950	1.18	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
9	20230927	091210	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	5980	-60	5	-0.99	15271880	2553	3.38	5990	6040	5950	7850	4230	6040	5981.93	4.83	40	6340	6190	6080	5930	5820	6135	5875	252	1810	500	4220	10	1	50429268	3016	3.41	0.19	12	0.01	1754.00	30944.00	13500	20230221	-55.70	5950	20230927	0.50	13500	-55.70	20230221	5950	0.50	20230927	13500	-55.70	20230221	5950	0.50	20230927	0.59	N	363280	500	252 억	2436318	N	N	32	N	N
10	20230926	161148	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6040	-210	5	-3.36	455954030	75596	67.33	6200	6230	5970	8120	4380	6250	6027.98	4.84	-9927	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3046	3.44	0.20	12	0.15	1754.00	30944.00	13500	20230221	-55.26	5970	20230926	1.17	13500	-55.26	20230221	5970	1.17	20230926	13500	-55.26	20230221	5970	1.17	20230926	0.57	N	363280	500	252 억	2442701	N	N	32	N	N
11	20230926	151147	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6010	-240	5	-3.84	278361180	46189	41.14	6200	6230	5970	8120	4380	6250	6026.57	4.84	-9261	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3031	3.43	0.19	12	0.09	1754.00	30944.00	13500	20230221	-55.48	5970	20230926	0.67	13500	-55.48	20230221	5970	0.67	20230926	13500	-55.48	20230221	5970	0.67	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
12	20230926	141138	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6030	-220	5	-3.52	246402550	40872	36.41	6200	6230	5970	8120	4380	6250	6028.64	4.84	-9171	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3041	3.44	0.19	12	0.08	1754.00	30944.00	13500	20230221	-55.33	5970	20230926	1.01	13500	-55.33	20230221	5970	1.01	20230926	13500	-55.33	20230221	5970	1.01	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
13	20230926	131142	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6040	-210	5	-3.36	213839490	35472	31.60	6200	6230	5970	8120	4380	6250	6028.40	4.84	-7129	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3046	3.44	0.20	12	0.07	1754.00	30944.00	13500	20230221	-55.26	5970	20230926	1.17	13500	-55.26	20230221	5970	1.17	20230926	13500	-55.26	20230221	5970	1.17	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
14	20230926	121150	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6030	-220	5	-3.52	192152750	31878	28.39	6200	6230	5970	8120	4380	6250	6027.75	4.84	-6380	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3041	3.44	0.19	12	0.06	1754.00	30944.00	13500	20230221	-55.33	5970	20230926	1.01	13500	-55.33	20230221	5970	1.01	20230926	13500	-55.33	20230221	5970	1.01	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
15	20230926	111142	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6040	-210	5	-3.36	157047870	26037	23.19	6200	6230	5970	8120	4380	6250	6031.72	4.84	-4605	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3046	3.44	0.20	12	0.05	1754.00	30944.00	13500	20230221	-55.26	5970	20230926	1.17	13500	-55.26	20230221	5970	1.17	20230926	13500	-55.26	20230221	5970	1.17	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
16	20230926	101144	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	6000	-250	5	-4.00	107199070	17758	15.82	6200	6230	5970	8120	4380	6250	6036.66	4.84	-2542	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3026	3.42	0.19	12	0.04	1754.00	30944.00	13500	20230221	-55.56	5970	20230926	0.50	13500	-55.56	20230221	5970	0.50	20230926	13500	-55.56	20230221	5970	0.50	20230926	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
17	20230926	091145	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6130	-120	5	-1.92	10770250	1740	1.55	6200	6230	6130	8120	4380	6250	6189.80	4.84	-103	6510	6380	6190	6060	5870	6285	5965	252	1870	500	4370	10	1	50429268	3091	3.49	0.20	12	0.00	1754.00	30944.00	13500	20230221	-54.59	5990	20230726	2.34	13500	-54.59	20230221	5990	2.34	20230726	13500	-54.59	20230221	5990	2.34	20230726	0.57	N	363280	500	252 억	2442701	N	N	0	N	N
18	20230925	161148	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6250	-80	5	-1.26	683696720	112270	130.74	6320	6320	6000	8220	4440	6330	6089.73	4.89	-28934	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3152	3.56	0.20	12	0.22	1754.00	30944.00	13500	20230221	-53.70	5990	20230726	4.34	13500	-53.70	20230221	5990	4.34	20230726	13500	-53.70	20230221	5990	4.34	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
19	20230925	151150	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6100	-230	5	-3.63	579859330	95511	111.22	6320	6320	6000	8220	4440	6330	6071.13	4.89	-24510	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3076	3.48	0.20	12	0.19	1754.00	30944.00	13500	20230221	-54.81	5990	20230726	1.84	13500	-54.81	20230221	5990	1.84	20230726	13500	-54.81	20230221	5990	1.84	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
20	20230925	141131	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6040	-290	5	-4.58	535471470	88212	102.72	6320	6320	6000	8220	4440	6330	6070.28	4.89	-24035	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3046	3.44	0.20	12	0.17	1754.00	30944.00	13500	20230221	-55.26	5990	20230726	0.83	13500	-55.26	20230221	5990	0.83	20230726	13500	-55.26	20230221	5990	0.83	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
21	20230925	131137	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6040	-290	5	-4.58	461499790	75980	88.48	6320	6320	6000	8220	4440	6330	6073.96	4.89	-20904	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3046	3.44	0.20	12	0.15	1754.00	30944.00	13500	20230221	-55.26	5990	20230726	0.83	13500	-55.26	20230221	5990	0.83	20230726	13500	-55.26	20230221	5990	0.83	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
22	20230925	121143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6080	-250	5	-3.95	317754870	52119	60.69	6320	6320	6040	8220	4440	6330	6096.72	4.89	-21421	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3066	3.47	0.20	12	0.10	1754.00	30944.00	13500	20230221	-54.96	5990	20230726	1.50	13500	-54.96	20230221	5990	1.50	20230726	13500	-54.96	20230221	5990	1.50	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
23	20230925	111137	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6060	-270	5	-4.27	277457390	45464	52.94	6320	6320	6050	8220	4440	6330	6102.79	4.89	-19099	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3056	3.45	0.20	12	0.09	1754.00	30944.00	13500	20230221	-55.11	5990	20230726	1.17	13500	-55.11	20230221	5990	1.17	20230726	13500	-55.11	20230221	5990	1.17	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
24	20230925	101140	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6090	-240	5	-3.79	222477970	36406	42.40	6320	6320	6050	8220	4440	6330	6111.02	4.89	-13391	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3071	3.47	0.20	12	0.07	1754.00	30944.00	13500	20230221	-54.89	5990	20230726	1.67	13500	-54.89	20230221	5990	1.67	20230726	13500	-54.89	20230221	5990	1.67	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
25	20230925	091136	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6070	-260	5	-4.11	95042530	15443	17.98	6320	6320	6060	8220	4440	6330	6154.41	4.89	-4621	6783	6556	6443	6216	6103	6500	6160	252	1890	500	4430	10	1	50429268	3061	3.46	0.20	12	0.03	1754.00	30944.00	13500	20230221	-55.04	5990	20230726	1.34	13500	-55.04	20230221	5990	1.34	20230726	13500	-55.04	20230221	5990	1.34	20230726	0.57	N	363280	500	252 억	2464343	N	N	39	N	N
26	20230922	161219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6330	-380	5	-5.66	550668920	85484	80.13	6490	6670	6330	8720	4700	6710	6441.92	4.95	-39283	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3192	3.61	0.20	12	0.17	1754.00	30944.00	13950	20220923	-54.62	5990	20230726	5.68	13500	-53.11	20230221	5990	5.68	20230726	14150	-55.27	20220922	5990	5.68	20230726	0.56	N	363280	500	252 억	2494697	N	N	39	N	N
27	20230922	151213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6390	-320	5	-4.77	475165230	73594	68.98	6490	6670	6380	8720	4700	6710	6456.58	4.95	-38045	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3222	3.64	0.21	12	0.15	1754.00	30944.00	13950	20220923	-54.19	5990	20230726	6.68	13500	-52.67	20230221	5990	6.68	20230726	14150	-54.84	20220922	5990	6.68	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
28	20230922	141211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6450	-260	5	-3.87	322435950	49801	46.68	6490	6670	6440	8720	4700	6710	6474.49	4.95	-25749	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3253	3.68	0.21	12	0.10	1754.00	30944.00	13950	20220923	-53.76	5990	20230726	7.68	13500	-52.22	20230221	5990	7.68	20230726	14150	-54.42	20220922	5990	7.68	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
29	20230922	131056	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6500	-210	5	-3.13	227437260	35092	32.89	6490	6670	6440	8720	4700	6710	6481.17	4.95	-18478	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3278	3.71	0.21	12	0.07	1754.00	30944.00	13950	20220923	-53.41	5990	20230726	8.51	13500	-51.85	20230221	5990	8.51	20230726	14150	-54.06	20220922	5990	8.51	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
30	20230922	121054	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6470	-240	5	-3.58	192162540	29662	27.80	6490	6670	6440	8720	4700	6710	6478.41	4.95	-15686	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3263	3.69	0.21	12	0.06	1754.00	30944.00	13950	20220923	-53.62	5990	20230726	8.01	13500	-52.07	20230221	5990	8.01	20230726	14150	-54.28	20220922	5990	8.01	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
31	20230922	111050	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6490	-220	5	-3.28	157946150	24381	22.85	6490	6670	6440	8720	4700	6710	6478.25	4.95	-11777	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3273	3.70	0.21	12	0.05	1754.00	30944.00	13950	20220923	-53.48	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	14150	-54.13	20220922	5990	8.35	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
32	20230922	101047	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6490	-220	5	-3.28	125598670	19389	18.17	6490	6670	6440	8720	4700	6710	6477.83	4.95	-8756	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3273	3.70	0.21	12	0.04	1754.00	30944.00	13950	20220923	-53.48	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	14150	-54.13	20220922	5990	8.35	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
33	20230922	091048	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6490	-220	5	-3.28	72251360	11157	10.46	6490	6670	6440	8720	4700	6710	6475.88	4.95	-4335	6903	6806	6633	6536	6363	6855	6585	252	2010	500	4690	10	1	50429268	3273	3.70	0.21	12	0.02	1754.00	30944.00	13950	20220923	-53.48	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	14150	-54.13	20220922	5990	8.35	20230726	0.56	N	363280	500	252 억	2494697	N	N	0	N	N
34	20230921	161047	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6710	-20	5	-0.30	703604670	106552	170.91	6660	6730	6460	8740	4720	6730	6603.03	5.02	-34345	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3384	3.83	0.22	12	0.21	1754.00	30944.00	14150	20220922	-52.58	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	14550	-53.88	20220921	5990	12.02	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
35	20230921	151037	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6690	-40	5	-0.59	666470260	101012	162.02	6660	6730	6460	8740	4720	6730	6597.93	5.02	-33105	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3374	3.81	0.22	12	0.20	1754.00	30944.00	14150	20220922	-52.72	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	14550	-54.02	20220921	5990	11.69	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
36	20230921	141041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6700	-30	5	-0.45	512451430	78019	125.14	6660	6700	6460	8740	4720	6730	6568.29	5.02	-26532	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3379	3.82	0.22	12	0.15	1754.00	30944.00	14150	20220922	-52.65	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	14550	-53.95	20220921	5990	11.85	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
37	20230921	131040	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6470	-260	5	-3.86	363588540	55605	89.19	6660	6660	6460	8740	4720	6730	6538.77	5.02	-27038	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3263	3.69	0.21	12	0.11	1754.00	30944.00	14150	20220922	-54.28	5990	20230726	8.01	13500	-52.07	20230221	5990	8.01	20230726	14550	-55.53	20220921	5990	8.01	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
38	20230921	121032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6500	-230	5	-3.42	309471550	47261	75.81	6660	6660	6480	8740	4720	6730	6548.14	5.02	-21211	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3278	3.71	0.21	12	0.09	1754.00	30944.00	14150	20220922	-54.06	5990	20230726	8.51	13500	-51.85	20230221	5990	8.51	20230726	14550	-55.33	20220921	5990	8.51	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
39	20230921	111054	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6530	-200	5	-2.97	280425150	42803	68.66	6660	6660	6480	8740	4720	6730	6551.53	5.02	-18114	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3293	3.72	0.21	12	0.08	1754.00	30944.00	14150	20220922	-53.85	5990	20230726	9.02	13500	-51.63	20230221	5990	9.02	20230726	14550	-55.12	20220921	5990	9.02	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
40	20230921	101031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6580	-150	5	-2.23	142781220	21688	34.79	6660	6660	6560	8740	4720	6730	6583.42	5.02	-9380	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3318	3.75	0.21	12	0.04	1754.00	30944.00	14150	20220922	-53.50	5990	20230726	9.85	13500	-51.26	20230221	5990	9.85	20230726	14550	-54.78	20220921	5990	9.85	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
41	20230921	091034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6570	-160	5	-2.38	19375350	2939	4.71	6660	6660	6570	8740	4720	6730	6592.50	5.02	-2870	7010	6870	6760	6620	6510	6815	6565	252	2010	500	4710	10	1	50429268	3313	3.75	0.21	12	0.01	1754.00	30944.00	14150	20220922	-53.57	5990	20230726	9.68	13500	-51.33	20230221	5990	9.68	20230726	14550	-54.85	20220921	5990	9.68	20230726	0.56	N	363280	500	252 억	2532396	N	N	0	N	N
42	20230920	161045	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6730	-170	5	-2.46	417808060	62280	100.57	6900	6900	6650	8970	4830	6900	6708.52	5.05	-24889	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3394	3.84	0.22	12	0.12	1754.00	30944.00	14550	20220921	-53.75	5990	20230726	12.35	13500	-50.15	20230221	5990	12.35	20230726	14800	-54.53	20220920	5990	12.35	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
43	20230920	151016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6690	-210	5	-3.04	334597100	49895	80.57	6900	6900	6650	8970	4830	6900	6706.02	5.05	-23035	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3374	3.81	0.22	12	0.10	1754.00	30944.00	14550	20220921	-54.02	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	14800	-54.80	20220920	5990	11.69	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
44	20230920	141034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6670	-230	5	-3.33	284771810	42426	68.51	6900	6900	6650	8970	4830	6900	6712.20	5.05	-18187	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3364	3.80	0.22	12	0.08	1754.00	30944.00	14550	20220921	-54.16	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	14800	-54.93	20220920	5990	11.35	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
45	20230920	131026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6660	-240	5	-3.48	253176330	37689	60.86	6900	6900	6650	8970	4830	6900	6717.51	5.05	-15097	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3359	3.80	0.22	12	0.07	1754.00	30944.00	14550	20220921	-54.23	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	14800	-55.00	20220920	5990	11.19	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
46	20230920	121025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6680	-220	5	-3.19	207713460	30874	49.86	6900	6900	6670	8970	4830	6900	6727.78	5.05	-10938	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3369	3.81	0.22	12	0.06	1754.00	30944.00	14550	20220921	-54.09	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	14800	-54.86	20220920	5990	11.52	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
47	20230920	111032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6690	-210	5	-3.04	167356820	24837	40.11	6900	6900	6690	8970	4830	6900	6738.21	5.05	-8542	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3374	3.81	0.22	12	0.05	1754.00	30944.00	14550	20220921	-54.02	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	14800	-54.80	20220920	5990	11.69	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
48	20230920	101011	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6720	-180	5	-2.61	103074090	15251	24.63	6900	6900	6700	8970	4830	6900	6758.51	5.05	-6085	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3389	3.83	0.22	12	0.03	1754.00	30944.00	14550	20220921	-53.81	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	14800	-54.59	20220920	5990	12.19	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
49	20230920	091024	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	-80	5	-1.16	13156620	1919	3.10	6900	6900	6800	8970	4830	6900	6855.98	5.05	92	7146	7022	6866	6742	6586	7085	6805	252	2070	500	4830	10	1	50429268	3439	3.89	0.22	12	0.00	1754.00	30944.00	14550	20220921	-53.13	5990	20230726	13.86	13500	-49.48	20230221	5990	13.86	20230726	14800	-53.92	20220920	5990	13.86	20230726	0.65	N	363280	500	252 억	2545646	N	N	0	N	N
50	20230919	161019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	110	2	1.62	420750590	61355	74.14	6730	6990	6710	8820	4760	6790	6857.64	5.04	-4089	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3480	3.93	0.22	12	0.12	1754.00	30944.00	14800	20220920	-53.38	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	15250	-54.75	20220919	5990	15.19	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
51	20230919	151023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	30	2	0.44	391390460	57078	68.98	6730	6990	6710	8820	4760	6790	6857.12	5.04	-4886	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3439	3.89	0.22	12	0.11	1754.00	30944.00	14800	20220920	-53.92	5990	20230726	13.86	13500	-49.48	20230221	5990	13.86	20230726	15250	-55.28	20220919	5990	13.86	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
52	20230919	141025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6840	50	2	0.74	374308800	54575	65.95	6730	6990	6710	8820	4760	6790	6858.61	5.04	-4772	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3449	3.90	0.22	12	0.11	1754.00	30944.00	14800	20220920	-53.78	5990	20230726	14.19	13500	-49.33	20230221	5990	14.19	20230726	15250	-55.15	20220919	5990	14.19	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
53	20230919	131006	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6830	40	2	0.59	360096360	52494	63.44	6730	6990	6710	8820	4760	6790	6859.76	5.04	-4087	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3444	3.89	0.22	12	0.10	1754.00	30944.00	14800	20220920	-53.85	5990	20230726	14.02	13500	-49.41	20230221	5990	14.02	20230726	15250	-55.21	20220919	5990	14.02	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
54	20230919	121021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6840	50	2	0.74	341698830	49805	60.19	6730	6990	6710	8820	4760	6790	6860.73	5.04	-3819	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3449	3.90	0.22	12	0.10	1754.00	30944.00	14800	20220920	-53.78	5990	20230726	14.19	13500	-49.33	20230221	5990	14.19	20230726	15250	-55.15	20220919	5990	14.19	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
55	20230919	111027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6880	90	2	1.33	324158810	47248	57.10	6730	6990	6710	8820	4760	6790	6860.79	5.04	-3130	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3470	3.92	0.22	12	0.09	1754.00	30944.00	14800	20220920	-53.51	5990	20230726	14.86	13500	-49.04	20230221	5990	14.86	20230726	15250	-54.89	20220919	5990	14.86	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
56	20230919	101019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	170	2	2.50	239412100	34957	42.24	6730	6990	6710	8820	4760	6790	6848.76	5.04	-7380	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3510	3.97	0.22	12	0.07	1754.00	30944.00	14800	20220920	-52.97	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	15250	-54.36	20220919	5990	16.19	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
57	20230919	091017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6740	-50	5	-0.74	9676080	1437	1.74	6730	6770	6710	8820	4760	6790	6733.53	5.04	-692	7010	6900	6800	6690	6590	6955	6745	252	2030	500	4750	10	1	50429268	3399	3.84	0.22	12	0.00	1754.00	30944.00	14800	20220920	-54.46	5990	20230726	12.52	13500	-50.07	20230221	5990	12.52	20230726	15250	-55.80	20220919	5990	12.52	20230726	0.65	N	363280	500	252 억	2542555	N	N	1	N	N
58	20230918	161022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6790	-100	5	-1.45	553728220	82256	251.91	6770	6910	6700	8950	4830	6890	6731.73	5.03	6184	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3424	3.87	0.22	12	0.16	1754.00	30944.00	15250	20220919	-55.48	5990	20230726	13.36	13500	-49.70	20230221	5990	13.36	20230726	15250	-55.48	20220919	5990	13.36	20230726	0.66	N	363280	500	252 억	2534307	N	N	1	N	N
59	20230918	151019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6720	-170	5	-2.47	487559860	72500	222.03	6770	6910	6700	8950	4830	6890	6724.96	5.03	6713	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3389	3.83	0.22	12	0.14	1754.00	30944.00	15250	20220919	-55.93	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	15250	-55.93	20220919	5990	12.19	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
60	20230918	141044	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6750	-140	5	-2.03	449000710	66777	204.50	6770	6910	6700	8950	4830	6890	6723.88	5.03	5947	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3404	3.85	0.22	12	0.13	1754.00	30944.00	15250	20220919	-55.74	5990	20230726	12.69	13500	-50.00	20230221	5990	12.69	20230726	15250	-55.74	20220919	5990	12.69	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
61	20230918	131016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6710	-180	5	-2.61	134969700	20002	61.26	6770	6910	6700	8950	4830	6890	6747.81	5.03	-2074	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3384	3.83	0.22	12	0.04	1754.00	30944.00	15250	20220919	-56.00	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	15250	-56.00	20220919	5990	12.02	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
62	20230918	121026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6710	-180	5	-2.61	93332120	13799	42.26	6770	6910	6710	8950	4830	6890	6763.69	5.03	-1652	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3384	3.83	0.22	12	0.03	1754.00	30944.00	15250	20220919	-56.00	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	15250	-56.00	20220919	5990	12.02	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
63	20230918	111006	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6720	-170	5	-2.47	62322770	9188	28.14	6770	6910	6720	8950	4830	6890	6783.06	5.03	-311	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3389	3.83	0.22	12	0.02	1754.00	30944.00	15250	20220919	-55.93	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	15250	-55.93	20220919	5990	12.19	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
64	20230918	101001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6800	-90	5	-1.31	25612010	3752	11.49	6770	6910	6770	8950	4830	6890	6826.23	5.03	-352	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3429	3.88	0.22	12	0.01	1754.00	30944.00	15250	20220919	-55.41	5990	20230726	13.52	13500	-49.63	20230221	5990	13.52	20230726	15250	-55.41	20220919	5990	13.52	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
65	20230918	091006	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	-20	5	-0.29	1269550	186	0.57	6770	6870	6770	8950	4830	6890	6825.54	5.03	-39	7056	6972	6886	6802	6716	7015	6845	252	2060	500	4820	10	1	50429268	3464	3.92	0.22	12	0.00	1754.00	30944.00	15250	20220919	-54.95	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	15250	-54.95	20220919	5990	14.69	20230726	0.66	N	363280	500	252 억	2534307	N	N	2924	N	N
66	20230915	161014	57	100.00	KOSPI		금융업	N	N	N	N		N	6890	40	2	0.58	224882400	32600	34.81	6820	6970	6800	8900	4800	6850	6898.36	5.02	-2677	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3475	3.93	0.22	12	0.06	1754.00	30944.00	15350	20220916	-55.11	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	15450	-55.40	20220915	5990	15.03	20230726	0.66	N	363280	500	252 억	2531564	N	N	2924	N	N
67	20230915	151012	57	100.00	KOSPI		금융업	N	N	N	N		N	6880	30	2	0.44	152491220	22097	23.59	6820	6970	6800	8900	4800	6850	6900.99	5.02	-1146	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3470	3.92	0.22	12	0.04	1754.00	30944.00	15350	20220916	-55.18	5990	20230726	14.86	13500	-49.04	20230221	5990	14.86	20230726	15450	-55.47	20220915	5990	14.86	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
68	20230915	141017	57	100.00	KOSPI		금융업	N	N	N	N		N	6890	40	2	0.58	140784300	20397	21.78	6820	6970	6800	8900	4800	6850	6902.21	5.02	-498	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3475	3.93	0.22	12	0.04	1754.00	30944.00	15350	20220916	-55.11	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	15450	-55.40	20220915	5990	15.03	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
69	20230915	131004	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	50	2	0.73	113483910	16440	17.55	6820	6970	6800	8900	4800	6850	6902.91	5.02	-530	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3480	3.93	0.22	12	0.03	1754.00	30944.00	15350	20220916	-55.05	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	15450	-55.34	20220915	5990	15.19	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
70	20230915	121011	57	100.00	KOSPI		금융업	N	N	N	N		N	6910	60	2	0.88	99836020	14464	15.44	6820	6970	6800	8900	4800	6850	6902.38	5.02	-364	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3485	3.94	0.22	12	0.03	1754.00	30944.00	15350	20220916	-54.98	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	15450	-55.28	20220915	5990	15.36	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
71	20230915	111020	57	100.00	KOSPI		금융업	N	N	N	N		N	6950	100	2	1.46	67710410	9831	10.50	6820	6970	6800	8900	4800	6850	6887.44	5.02	-409	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3505	3.96	0.22	12	0.02	1754.00	30944.00	15350	20220916	-54.72	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	15450	-55.02	20220915	5990	16.03	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
72	20230915	101018	57	100.00	KOSPI		금융업	N	N	N	N		N	6910	60	2	0.88	47668360	6940	7.41	6820	6950	6800	8900	4800	6850	6868.64	5.02	846	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3485	3.94	0.22	12	0.01	1754.00	30944.00	15350	20220916	-54.98	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	15450	-55.28	20220915	5990	15.36	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
73	20230915	091005	57	100.00	KOSPI		금융업	N	N	N	N		N	6870	20	2	0.29	12197990	1781	1.90	6820	6880	6810	8900	4800	6850	6848.96	5.02	557	7230	7040	6840	6650	6450	7135	6745	252	2050	500	4790	10	1	50429268	3464	3.92	0.22	12	0.00	1754.00	30944.00	15350	20220916	-55.24	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	15450	-55.53	20220915	5990	14.69	20230726	0.66	N	363280	500	252 억	2531564	N	N	192	N	N
74	20230914	161018	57	100.00	KOSPI		금융업	N	N	N	N		N	6850	130	2	1.93	644087400	93660	212.10	6640	7030	6640	8730	4710	6720	6876.89	4.96	39411	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3454	3.91	0.22	12	0.19	1754.00	30944.00	15450	20220915	-55.66	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	15450	-55.66	20220914	5990	14.36	20230726	0.67	N	363280	500	252 억	2499271	N	N	192	N	N
75	20230914	150944	57	100.00	KOSPI		금융업	N	N	N	N		N	6940	220	2	3.27	524298450	76222	172.61	6640	7030	6640	8730	4710	6720	6878.57	4.96	33669	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3500	3.96	0.22	12	0.15	1754.00	30944.00	15450	20220915	-55.08	5990	20230726	15.86	13500	-48.59	20230221	5990	15.86	20230726	15450	-55.08	20220914	5990	15.86	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
76	20230914	141010	57	100.00	KOSPI		금융업	N	N	N	N		N	6950	230	2	3.42	319608660	46877	106.16	6640	6970	6640	8730	4710	6720	6818.03	4.96	22526	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3505	3.96	0.22	12	0.09	1754.00	30944.00	15450	20220915	-55.02	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	15450	-55.02	20220914	5990	16.03	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
77	20230914	130949	57	100.00	KOSPI		금융업	N	N	N	N		N	6790	70	2	1.04	117721330	17502	39.63	6640	6790	6640	8730	4710	6720	6726.16	4.96	7367	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3424	3.87	0.22	12	0.03	1754.00	30944.00	15450	20220915	-56.05	5990	20230726	13.36	13500	-49.70	20230221	5990	13.36	20230726	15450	-56.05	20220914	5990	13.36	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
78	20230914	120957	57	100.00	KOSPI		금융업	N	N	N	N		N	6720	0	3	0.00	43167150	6449	14.60	6640	6720	6640	8730	4710	6720	6693.62	4.96	253	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3389	3.83	0.22	12	0.01	1754.00	30944.00	15450	20220915	-56.50	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	15450	-56.50	20220914	5990	12.19	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
79	20230914	110950	57	100.00	KOSPI		금융업	N	N	N	N		N	6700	-20	5	-0.30	25270620	3782	8.56	6640	6720	6640	8730	4710	6720	6681.81	4.96	-394	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3379	3.82	0.22	12	0.01	1754.00	30944.00	15450	20220915	-56.63	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	15450	-56.63	20220914	5990	11.85	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
80	20230914	100943	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	-40	5	-0.60	18246880	2733	6.19	6640	6720	6640	8730	4710	6720	6676.50	4.96	-361	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3369	3.81	0.22	12	0.01	1754.00	30944.00	15450	20220915	-56.76	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	15450	-56.76	20220914	5990	11.52	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
81	20230914	091002	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-60	5	-0.89	4930520	741	1.68	6640	6690	6640	8730	4710	6720	6653.87	4.96	51	6893	6806	6693	6606	6493	6850	6650	252	2010	500	4700	10	1	50429268	3359	3.80	0.22	12	0.00	1754.00	30944.00	15450	20220915	-56.89	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15450	-56.89	20220914	5990	11.19	20230726	0.67	N	363280	500	252 억	2499271	N	N	4	N	N
82	20230913	161006	57	100.00	KOSPI		금융업	N	N	N	N		N	6720	40	2	0.60	290805350	43607	177.94	6680	6780	6580	8680	4680	6680	6668.78	4.94	4422	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3389	3.83	0.22	12	0.09	1754.00	30944.00	15450	20220914	-56.50	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	15750	-57.33	20220913	5990	12.19	20230726	0.67	N	363280	500	252 억	2492655	N	N	4	N	N
83	20230913	150957	57	100.00	KOSPI		금융업	N	N	N	N		N	6720	40	2	0.60	269161640	40385	164.79	6680	6780	6580	8680	4680	6680	6664.89	4.94	4503	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3389	3.83	0.22	12	0.08	1754.00	30944.00	15450	20220914	-56.50	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	15750	-57.33	20220913	5990	12.19	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
84	20230913	141005	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	-10	5	-0.15	224194080	33667	137.38	6680	6780	6580	8680	4680	6680	6659.16	4.94	2482	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3364	3.80	0.22	12	0.07	1754.00	30944.00	15450	20220914	-56.83	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	15750	-57.65	20220913	5990	11.35	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
85	20230913	130936	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	-50	5	-0.75	135389320	20255	82.65	6680	6780	6580	8680	4680	6680	6684.24	4.94	-1417	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3343	3.78	0.21	12	0.04	1754.00	30944.00	15450	20220914	-57.09	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	15750	-57.90	20220913	5990	10.68	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
86	20230913	121003	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-40	5	-0.60	132258920	19783	80.72	6680	6780	6580	8680	4680	6680	6685.48	4.94	-1312	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3349	3.79	0.21	12	0.04	1754.00	30944.00	15450	20220914	-57.02	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	15750	-57.84	20220913	5990	10.85	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
87	20230913	111001	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-30	5	-0.45	104460900	15591	63.62	6680	6780	6580	8680	4680	6680	6700.08	4.94	-1279	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3354	3.79	0.21	12	0.03	1754.00	30944.00	15450	20220914	-56.96	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	15750	-57.78	20220913	5990	11.02	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
88	20230913	100947	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	0	3	0.00	75434140	11240	45.86	6680	6780	6580	8680	4680	6680	6711.22	4.94	-791	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3369	3.81	0.22	12	0.02	1754.00	30944.00	15450	20220914	-56.76	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	15750	-57.59	20220913	5990	11.52	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
89	20230913	090939	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-20	5	-0.30	6282070	949	3.87	6680	6690	6580	8680	4680	6680	6619.67	4.94	-108	6780	6730	6670	6620	6560	6700	6590	252	2000	500	4670	10	1	50429268	3359	3.80	0.22	12	0.00	1754.00	30944.00	15450	20220914	-56.89	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.67	N	363280	500	252 억	2492655	N	N	3	N	N
90	20230912	160937	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	-20	5	-0.30	162970580	24486	83.30	6700	6720	6610	8710	4690	6700	6655.66	4.94	-2602	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.05	1754.00	30944.00	15750	20220913	-57.59	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	15750	-57.59	20220913	5990	11.52	20230726	0.69	N	363280	500	252 억	2491264	N	N	3	N	N
91	20230912	150947	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-40	5	-0.60	118667370	17832	60.66	6700	6720	6610	8710	4690	6700	6654.74	4.94	-2216	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3359	3.80	0.22	12	0.04	1754.00	30944.00	15750	20220913	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
92	20230912	140945	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-60	5	-0.90	77796800	11678	39.73	6700	6720	6630	8710	4690	6700	6661.83	4.94	-1822	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.02	1754.00	30944.00	15750	20220913	-57.84	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	15750	-57.84	20220913	5990	10.85	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
93	20230912	130932	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-40	5	-0.60	62228090	9337	31.76	6700	6720	6630	8710	4690	6700	6664.68	4.94	-1905	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3359	3.80	0.22	12	0.02	1754.00	30944.00	15750	20220913	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
94	20230912	120933	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-50	5	-0.75	57942190	8694	29.58	6700	6720	6630	8710	4690	6700	6664.62	4.94	-1597	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3354	3.79	0.21	12	0.02	1754.00	30944.00	15750	20220913	-57.78	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	15750	-57.78	20220913	5990	11.02	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
95	20230912	110938	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-60	5	-0.90	48296860	7243	24.64	6700	6720	6630	8710	4690	6700	6668.07	4.94	-813	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.01	1754.00	30944.00	15750	20220913	-57.84	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	15750	-57.84	20220913	5990	10.85	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
96	20230912	100928	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-40	5	-0.60	31566800	4728	16.08	6700	6720	6650	8710	4690	6700	6676.57	4.94	1069	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3359	3.80	0.22	12	0.01	1754.00	30944.00	15750	20220913	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
97	20230912	090950	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-40	5	-0.60	8544480	1282	4.36	6700	6700	6650	8710	4690	6700	6664.96	4.94	442	6793	6746	6683	6636	6573	6715	6605	252	2010	500	4690	10	1	50429268	3359	3.80	0.22	12	0.00	1754.00	30944.00	15750	20220913	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.69	N	363280	500	252 억	2491264	N	N	12	N	N
98	20230911	160931	57	100.00	KOSPI		금융업	N	N	N	N		N	6700	10	2	0.15	195984170	29351	69.85	6720	6730	6620	8690	4690	6690	6676.45	4.93	-1921	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3379	3.82	0.22	12	0.06	1754.00	30944.00	15750	20220908	-57.46	5990	20230726	11.85	13500	-50.37	20230221	5990	11.85	20230726	15750	-57.46	20220913	5990	11.85	20230726	0.63	N	363280	500	252 억	2486886	N	N	12	N	N
99	20230911	150933	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	-20	5	-0.30	177060770	26526	63.13	6720	6730	6620	8690	4690	6690	6674.99	4.93	-2033	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3364	3.80	0.22	12	0.05	1754.00	30944.00	15750	20220908	-57.65	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	15750	-57.65	20220913	5990	11.35	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
100	20230911	140943	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	-10	5	-0.15	171284760	25661	61.07	6720	6730	6620	8690	4690	6690	6674.91	4.93	-2017	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3369	3.81	0.22	12	0.05	1754.00	30944.00	15750	20220908	-57.59	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	15750	-57.59	20220913	5990	11.52	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
101	20230911	130916	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-40	5	-0.60	164248150	24604	58.55	6720	6730	6620	8690	4690	6690	6675.67	4.93	-2193	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3354	3.79	0.21	12	0.05	1754.00	30944.00	15750	20220908	-57.78	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	15750	-57.78	20220913	5990	11.02	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
102	20230911	120933	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-30	5	-0.45	125825570	18823	44.80	6720	6730	6640	8690	4690	6690	6684.67	4.93	-1046	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3359	3.80	0.22	12	0.04	1754.00	30944.00	15750	20220908	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220913	5990	11.19	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
103	20230911	110915	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	-20	5	-0.30	113218420	16930	40.29	6720	6730	6640	8690	4690	6690	6687.44	4.93	-932	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3364	3.80	0.22	12	0.03	1754.00	30944.00	15750	20220908	-57.65	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	15750	-57.65	20220913	5990	11.35	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
104	20230911	100916	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-40	5	-0.60	85881630	12829	30.53	6720	6730	6650	8690	4690	6690	6694.34	4.93	1121	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3354	3.79	0.21	12	0.03	1754.00	30944.00	15750	20220908	-57.78	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	15750	-57.78	20220913	5990	11.02	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
105	20230911	090913	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	-10	5	-0.15	12043890	1796	4.27	6720	6720	6670	8690	4690	6690	6705.95	4.93	-712	6823	6756	6633	6566	6443	6790	6600	252	2000	500	4680	10	1	50429268	3369	3.81	0.22	12	0.00	1754.00	30944.00	15750	20220908	-57.59	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	15750	-57.59	20220913	5990	11.52	20230726	0.63	N	363280	500	252 억	2486886	N	N	0	N	N
106	20230908	160937	57	100.00	KOSPI		금융업	N	N	N	N		N	6690	90	2	1.36	276793630	41763	29.46	6510	6700	6510	8580	4620	6600	6627.72	4.88	16184	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3374	3.81	0.22	12	0.08	1754.00	30944.00	15750	20220908	-57.52	5990	20230726	11.69	13500	-50.44	20230221	5990	11.69	20230726	15750	-57.52	20220908	5990	11.69	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
107	20230908	150939	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	60	2	0.91	250884330	37888	26.73	6510	6700	6510	8580	4620	6600	6621.74	4.88	15825	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3359	3.80	0.22	12	0.08	1754.00	30944.00	15750	20220908	-57.71	5990	20230726	11.19	13500	-50.67	20230221	5990	11.19	20230726	15750	-57.71	20220908	5990	11.19	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
108	20230908	140927	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	70	2	1.06	237354380	35859	25.29	6510	6700	6510	8580	4620	6600	6619.10	4.88	16139	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3364	3.80	0.22	12	0.07	1754.00	30944.00	15750	20220908	-57.65	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	15750	-57.65	20220908	5990	11.35	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
109	20230908	130937	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	40	2	0.61	202110080	30567	21.56	6510	6670	6510	8580	4620	6600	6612.04	4.88	13434	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3349	3.79	0.21	12	0.06	1754.00	30944.00	15750	20220908	-57.84	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	15750	-57.84	20220908	5990	10.85	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
110	20230908	120948	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	20	2	0.30	168773670	25539	18.01	6510	6650	6510	8580	4620	6600	6608.47	4.88	11127	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3338	3.77	0.21	12	0.05	1754.00	30944.00	15750	20220908	-57.97	5990	20230726	10.52	13500	-50.96	20230221	5990	10.52	20230726	15750	-57.97	20220908	5990	10.52	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
111	20230908	110943	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	30	2	0.45	95179650	14409	10.16	6510	6650	6510	8580	4620	6600	6605.57	4.88	3887	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3343	3.78	0.21	12	0.03	1754.00	30944.00	15750	20220908	-57.90	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	15750	-57.90	20220908	5990	10.68	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
112	20230908	100935	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	20	2	0.30	63126390	9570	6.75	6510	6650	6510	8580	4620	6600	6596.28	4.88	1996	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3338	3.77	0.21	12	0.02	1754.00	30944.00	15750	20220908	-57.97	5990	20230726	10.52	13500	-50.96	20230221	5990	10.52	20230726	15750	-57.97	20220908	5990	10.52	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
113	20230908	090943	57	100.00	KOSPI		금융업	N	N	N	N		N	6580	-20	5	-0.30	2228160	340	0.24	6510	6580	6510	8580	4620	6600	6553.41	4.88	-139	6806	6702	6576	6472	6346	6640	6410	252	1980	500	4620	10	1	50429268	3318	3.75	0.21	12	0.00	1754.00	30944.00	15750	20220908	-58.22	5990	20230726	9.85	13500	-51.26	20230221	5990	9.85	20230726	15750	-58.22	20220908	5990	9.85	20230726	0.58	N	363280	500	252 억	2462572	N	N	0	N	N
114	20230907	160924	57	100.00	KOSPI		금융업	N	N	N	N		N	6600	-80	5	-1.20	923036530	141679	163.70	6610	6680	6450	8680	4680	6680	6514.97	4.91	-43534	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3328	3.76	0.21	12	0.28	1754.00	30944.00	16250	20220906	-59.38	5990	20230726	10.18	13500	-51.11	20230221	5990	10.18	20230726	15750	-58.10	20220908	5990	10.18	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
115	20230907	150930	57	100.00	KOSPI		금융업	N	N	N	N		N	6510	-170	5	-2.54	829229900	127415	147.22	6610	6680	6450	8680	4680	6680	6508.10	4.91	-40508	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3283	3.71	0.21	12	0.25	1754.00	30944.00	16250	20220906	-59.94	5990	20230726	8.68	13500	-51.78	20230221	5990	8.68	20230726	15750	-58.67	20220908	5990	8.68	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
116	20230907	140929	57	100.00	KOSPI		금융업	N	N	N	N		N	6480	-200	5	-2.99	745619070	114552	132.36	6610	6680	6450	8680	4680	6680	6509.00	4.91	-37955	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3268	3.69	0.21	12	0.23	1754.00	30944.00	16250	20220906	-60.12	5990	20230726	8.18	13500	-52.00	20230221	5990	8.18	20230726	15750	-58.86	20220908	5990	8.18	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
117	20230907	130924	57	100.00	KOSPI		금융업	N	N	N	N		N	6470	-210	5	-3.14	642155970	98602	113.93	6610	6680	6450	8680	4680	6680	6512.61	4.91	-33070	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3263	3.69	0.21	12	0.20	1754.00	30944.00	16250	20220906	-60.18	5990	20230726	8.01	13500	-52.07	20230221	5990	8.01	20230726	15750	-58.92	20220908	5990	8.01	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
118	20230907	120937	57	100.00	KOSPI		금융업	N	N	N	N		N	6460	-220	5	-3.29	576388020	88426	102.17	6610	6680	6450	8680	4680	6680	6518.31	4.91	-28082	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3258	3.68	0.21	12	0.18	1754.00	30944.00	16250	20220906	-60.25	5990	20230726	7.85	13500	-52.15	20230221	5990	7.85	20230726	15750	-58.98	20220908	5990	7.85	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
119	20230907	110926	57	100.00	KOSPI		금융업	N	N	N	N		N	6450	-230	5	-3.44	507597460	77784	89.87	6610	6680	6450	8680	4680	6680	6525.73	4.91	-22903	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3253	3.68	0.21	12	0.15	1754.00	30944.00	16250	20220906	-60.31	5990	20230726	7.68	13500	-52.22	20230221	5990	7.68	20230726	15750	-59.05	20220908	5990	7.68	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
120	20230907	100927	57	100.00	KOSPI		금융업	N	N	N	N		N	6490	-190	5	-2.84	392854160	60047	69.38	6610	6680	6470	8680	4680	6680	6542.44	4.91	-16139	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3273	3.70	0.21	12	0.12	1754.00	30944.00	16250	20220906	-60.06	5990	20230726	8.35	13500	-51.93	20230221	5990	8.35	20230726	15750	-58.79	20220908	5990	8.35	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
121	20230907	090942	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-40	5	-0.60	2793840	421	0.49	6610	6680	6610	8680	4680	6680	6636.20	4.91	-294	6793	6736	6673	6616	6553	6705	6585	252	2000	500	4670	10	1	50429268	3349	3.79	0.21	12	0.00	1754.00	30944.00	16250	20220906	-59.14	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	15750	-57.84	20220908	5990	10.85	20230726	0.52	N	363280	500	252 억	2474975	N	N	0	N	N
122	20230906	160928	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	-30	5	-0.45	574787240	86535	76.74	6720	6730	6610	8720	4700	6710	6642.15	4.93	-48875	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3369	3.81	0.22	12	0.17	1754.00	30944.00	16600	20220905	-59.76	5990	20230726	11.52	13500	-50.52	20230221	5990	11.52	20230726	16250	-58.89	20220906	5990	11.52	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
123	20230906	150931	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	-90	5	-1.34	550105080	82834	73.45	6720	6730	6610	8720	4700	6710	6640.96	4.93	-48759	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3338	3.77	0.21	12	0.16	1754.00	30944.00	16600	20220905	-60.12	5990	20230726	10.52	13500	-50.96	20230221	5990	10.52	20230726	16250	-59.26	20220906	5990	10.52	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
124	20230906	140931	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-70	5	-1.04	473146340	71243	63.18	6720	6730	6610	8720	4700	6710	6641.19	4.93	-44990	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.14	1754.00	30944.00	16600	20220905	-60.00	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	16250	-59.14	20220906	5990	10.85	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
125	20230906	130919	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	-80	5	-1.19	388919730	58556	51.93	6720	6730	6610	8720	4700	6710	6641.70	4.93	-40275	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3343	3.78	0.21	12	0.12	1754.00	30944.00	16600	20220905	-60.06	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	16250	-59.20	20220906	5990	10.68	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
126	20230906	120932	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-70	5	-1.04	307381640	46249	41.01	6720	6730	6620	8720	4700	6710	6646.07	4.93	-34074	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3349	3.79	0.21	12	0.09	1754.00	30944.00	16600	20220905	-60.00	5990	20230726	10.85	13500	-50.81	20230221	5990	10.85	20230726	16250	-59.14	20220906	5990	10.85	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
127	20230906	110940	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	-80	5	-1.19	211944270	31878	28.27	6720	6730	6620	8720	4700	6710	6648.38	4.93	-22609	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3343	3.78	0.21	12	0.06	1754.00	30944.00	16600	20220905	-60.06	5990	20230726	10.68	13500	-50.89	20230221	5990	10.68	20230726	16250	-59.20	20220906	5990	10.68	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
128	20230906	100915	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	-90	5	-1.34	138526630	20814	18.46	6720	6730	6620	8720	4700	6710	6655.14	4.93	-15560	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3338	3.77	0.21	12	0.04	1754.00	30944.00	16600	20220905	-60.12	5990	20230726	10.52	13500	-50.96	20230221	5990	10.52	20230726	16250	-59.26	20220906	5990	10.52	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
129	20230906	090917	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	-40	5	-0.60	17943200	2686	2.38	6720	6730	6660	8720	4700	6710	6678.90	4.93	-632	7043	6876	6753	6586	6463	6815	6525	252	2010	500	4690	10	1	50429268	3364	3.80	0.22	12	0.01	1754.00	30944.00	16600	20220905	-59.82	5990	20230726	11.35	13500	-50.59	20230221	5990	11.35	20230726	16250	-58.95	20220906	5990	11.35	20230726	0.52	N	363280	500	252 억	2484191	N	N	0	N	N
130	20230905	160917	57	100.00	KOSPI		금융업	N	N	N	N		N	6710	-270	5	-3.87	736859050	109300	409.33	6910	6920	6630	9070	4890	6980	6741.85	4.98	-64982	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3384	3.83	0.22	12	0.22	1754.00	30944.00	16650	20220902	-59.70	5990	20230726	12.02	13500	-50.30	20230221	5990	12.02	20230726	16600	-59.58	20220905	5990	12.02	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
131	20230905	150931	57	100.00	KOSPI		금융업	N	N	N	N		N	6720	-260	5	-3.72	640613700	94983	355.71	6910	6920	6630	9070	4890	6980	6744.51	4.98	-63041	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3389	3.83	0.22	12	0.19	1754.00	30944.00	16650	20220902	-59.64	5990	20230726	12.19	13500	-50.22	20230221	5990	12.19	20230726	16600	-59.52	20220905	5990	12.19	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
132	20230905	140928	57	100.00	KOSPI		금융업	N	N	N	N		N	6730	-250	5	-3.58	555385400	82291	308.18	6910	6920	6630	9070	4890	6980	6749.04	4.98	-56440	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3394	3.84	0.22	12	0.16	1754.00	30944.00	16650	20220902	-59.58	5990	20230726	12.35	13500	-50.15	20230221	5990	12.35	20230726	16600	-59.46	20220905	5990	12.35	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
133	20230905	130911	57	100.00	KOSPI		금융업	N	N	N	N		N	6740	-240	5	-3.44	454955190	67372	252.31	6910	6920	6630	9070	4890	6980	6752.88	4.98	-48829	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3399	3.84	0.22	12	0.13	1754.00	30944.00	16650	20220902	-59.52	5990	20230726	12.52	13500	-50.07	20230221	5990	12.52	20230726	16600	-59.40	20220905	5990	12.52	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
134	20230905	120913	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-330	5	-4.73	294448260	43437	162.67	6910	6920	6630	9070	4890	6980	6778.74	4.98	-28733	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3354	3.79	0.21	12	0.09	1754.00	30944.00	16650	20220902	-60.06	5990	20230726	11.02	13500	-50.74	20230221	5990	11.02	20230726	16600	-59.94	20220905	5990	11.02	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
135	20230905	110919	57	100.00	KOSPI		금융업	N	N	N	N		N	6850	-130	5	-1.86	75681130	11014	41.25	6910	6920	6830	9070	4890	6980	6871.36	4.98	-5807	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3454	3.91	0.22	12	0.02	1754.00	30944.00	16650	20220902	-58.86	5990	20230726	14.36	13500	-49.26	20230221	5990	14.36	20230726	16600	-58.73	20220905	5990	14.36	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
136	20230905	100907	57	100.00	KOSPI		금융업	N	N	N	N		N	6860	-120	5	-1.72	41377580	6016	22.53	6910	6920	6850	9070	4890	6980	6877.92	4.98	-2577	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3459	3.91	0.22	12	0.01	1754.00	30944.00	16650	20220902	-58.80	5990	20230726	14.52	13500	-49.19	20230221	5990	14.52	20230726	16600	-58.67	20220905	5990	14.52	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
137	20230905	090908	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	-80	5	-1.15	7380270	1068	4.00	6910	6920	6900	9070	4890	6980	6910.37	4.98	-285	7100	7040	6950	6890	6800	7070	6920	252	2090	500	4880	10	1	50429268	3480	3.93	0.22	12	0.00	1754.00	30944.00	16650	20220902	-58.56	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	16600	-58.43	20220905	5990	15.19	20230726	0.52	N	363280	500	252 억	2513439	N	N	68	N	N
138	20230904	160901	57	100.00	KOSPI		금융업	N	N	N	N		N	6980	-20	5	-0.29	184461780	26652	197.23	6950	7010	6860	9100	4900	7000	6920.97	4.99	-6453	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3520	3.98	0.23	12	0.05	1754.00	30944.00	16900	20220901	-58.70	5990	20230726	16.53	13500	-48.30	20230221	5990	16.53	20230726	16600	-57.95	20220905	5990	16.53	20230726	0.52	N	363280	500	252 억	2517577	N	N	68	N	N
139	20230904	150848	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	-100	5	-1.43	126601320	18340	135.72	6950	7010	6860	9100	4900	7000	6903.02	4.99	-4445	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3480	3.93	0.22	12	0.04	1754.00	30944.00	16900	20220901	-59.17	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	16600	-58.43	20220905	5990	15.19	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
140	20230904	140847	57	100.00	KOSPI		금융업	N	N	N	N		N	6900	-100	5	-1.43	52200300	7557	55.92	6950	7010	6860	9100	4900	7000	6907.54	4.99	-3338	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3480	3.93	0.22	12	0.01	1754.00	30944.00	16900	20220901	-59.17	5990	20230726	15.19	13500	-48.89	20230221	5990	15.19	20230726	16600	-58.43	20220905	5990	15.19	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
141	20230904	130901	57	100.00	KOSPI		금융업	N	N	N	N		N	6910	-90	5	-1.29	38622800	5592	41.38	6950	7010	6860	9100	4900	7000	6906.80	4.99	-2942	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3485	3.94	0.22	12	0.01	1754.00	30944.00	16900	20220901	-59.11	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	16600	-58.37	20220905	5990	15.36	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
142	20230904	120845	57	100.00	KOSPI		금융업	N	N	N	N		N	6940	-60	5	-0.86	31544260	4570	33.82	6950	7010	6860	9100	4900	7000	6902.46	4.99	-2683	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3500	3.96	0.22	12	0.01	1754.00	30944.00	16900	20220901	-58.93	5990	20230726	15.86	13500	-48.59	20230221	5990	15.86	20230726	16600	-58.19	20220905	5990	15.86	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
143	20230904	110829	57	100.00	KOSPI		금융업	N	N	N	N		N	6870	-130	5	-1.86	29088740	4215	31.19	6950	7010	6860	9100	4900	7000	6901.24	4.99	-2647	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3464	3.92	0.22	12	0.01	1754.00	30944.00	16900	20220901	-59.35	5990	20230726	14.69	13500	-49.11	20230221	5990	14.69	20230726	16600	-58.61	20220905	5990	14.69	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
144	20230904	100834	57	100.00	KOSPI		금융업	N	N	N	N		N	6910	-90	5	-1.29	16303660	2355	17.43	6950	7010	6890	9100	4900	7000	6923.00	4.99	-1652	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3485	3.94	0.22	12	0.00	1754.00	30944.00	16900	20220901	-59.11	5990	20230726	15.36	13500	-48.81	20230221	5990	15.36	20230726	16600	-58.37	20220905	5990	15.36	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
145	20230904	090846	57	100.00	KOSPI		금융업	N	N	N	N		N	6930	-70	5	-1.00	8294340	1198	8.87	6950	7010	6890	9100	4900	7000	6923.49	4.99	-1100	7093	7046	6953	6906	6813	7070	6930	252	2100	500	4900	10	1	50429268	3495	3.95	0.22	12	0.00	1754.00	30944.00	16900	20220901	-58.99	5990	20230726	15.69	13500	-48.67	20230221	5990	15.69	20230726	16600	-58.25	20220905	5990	15.69	20230726	0.52	N	363280	500	252 억	2517577	N	N	10	N	N
146	20230901	160839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	40	2	0.57	93775880	13494	20.34	6900	7000	6860	9040	4880	6960	6949.18	4.99	-1654	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3530	3.99	0.23	12	0.03	1754.00	30944.00	17050	20220831	-58.94	5990	20230726	16.86	13500	-48.15	20230221	5990	16.86	20230726	16900	-58.58	20220901	5990	16.86	20230726	0.52	N	363280	500	252 억	2517892	N	N	10	N	N
147	20230901	150852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	74304650	10709	16.14	6900	7000	6860	9040	4880	6960	6938.52	4.99	-1327	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3505	3.96	0.22	12	0.02	1754.00	30944.00	17050	20220831	-59.24	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	16900	-58.88	20220901	5990	16.03	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
148	20230901	140852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	0	3	0.00	68835520	9922	14.95	6900	7000	6860	9040	4880	6960	6937.67	4.99	-937	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3510	3.97	0.22	12	0.02	1754.00	30944.00	17050	20220831	-59.18	5990	20230726	16.19	13500	-48.44	20230221	5990	16.19	20230726	16900	-58.82	20220901	5990	16.19	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
149	20230901	130824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	56349160	8128	12.25	6900	6990	6860	9040	4880	6960	6932.72	4.99	-719	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3505	3.96	0.22	12	0.02	1754.00	30944.00	17050	20220831	-59.24	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	16900	-58.88	20220901	5990	16.03	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
150	20230901	120836	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	51543570	7438	11.21	6900	6990	6860	9040	4880	6960	6929.76	4.99	-1024	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3505	3.96	0.22	12	0.01	1754.00	30944.00	17050	20220831	-59.24	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	16900	-58.88	20220901	5990	16.03	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
151	20230901	110834	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	10	2	0.14	46727900	6746	10.17	6900	6990	6860	9040	4880	6960	6926.76	4.99	-941	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3515	3.97	0.23	12	0.01	1754.00	30944.00	17050	20220831	-59.12	5990	20230726	16.36	13500	-48.37	20230221	5990	16.36	20230726	16900	-58.76	20220901	5990	16.36	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
152	20230901	100830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	30560390	4427	6.67	6900	6960	6860	9040	4880	6960	6903.18	4.99	-1630	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3505	3.96	0.22	12	0.01	1754.00	30944.00	17050	20220831	-59.24	5990	20230726	16.03	13500	-48.52	20230221	5990	16.03	20230726	16900	-58.88	20220901	5990	16.03	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N
153	20230901	090818	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-70	5	-1.01	9649570	1401	2.11	6900	6930	6860	9040	4880	6960	6887.63	4.99	-1310	7253	7106	6953	6806	6653	7110	6810	252	2080	500	4870	10	1	50429268	3475	3.93	0.22	12	0.00	1754.00	30944.00	17050	20220831	-59.59	5990	20230726	15.03	13500	-48.96	20230221	5990	15.03	20230726	16900	-59.23	20220901	5990	15.03	20230726	0.52	N	363280	500	252 억	2517892	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History