KissMeData/007540/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

56 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	20240930	160229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45800	-1250	5	-2.66	186224400	4035	113.69	47000	47000	45700	61100	32950	47050	46152.27	3.73	-952	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1317	21.67	0.59	12	0.14	2114.00	77969.00	67300	20240618	-31.95	43950	20240913	4.21	67300	-31.95	20240618	43950	4.21	20240913	67300	-31.95	20240618	43950	4.21	20240913	1.35	N	007540	1000	28 억	107282	N	N	1	N	N
3	20240930	150232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	-1100	5	-2.34	175593200	3803	107.16	47000	47000	45700	61100	32950	47050	46172.29	3.73	-839	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1321	21.74	0.59	12	0.13	2114.00	77969.00	67300	20240618	-31.72	43950	20240913	4.55	67300	-31.72	20240618	43950	4.55	20240913	67300	-31.72	20240618	43950	4.55	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
4	20240930	140231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46200	-850	5	-1.81	47299550	1016	28.63	47000	47000	46150	61100	32950	47050	46554.68	3.73	-375	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1329	21.85	0.59	12	0.04	2114.00	77969.00	67300	20240618	-31.35	43950	20240913	5.12	67300	-31.35	20240618	43950	5.12	20240913	67300	-31.35	20240618	43950	5.12	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
5	20240930	130230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46200	-850	5	-1.81	46514950	999	28.15	47000	47000	46150	61100	32950	47050	46561.51	3.73	-360	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1329	21.85	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.35	43950	20240913	5.12	67300	-31.35	20240618	43950	5.12	20240913	67300	-31.35	20240618	43950	5.12	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
6	20240930	120231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46250	-800	5	-1.70	41154950	883	24.88	47000	47000	46250	61100	32950	47050	46608.10	3.73	-349	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1330	21.88	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.28	43950	20240913	5.23	67300	-31.28	20240618	43950	5.23	20240913	67300	-31.28	20240618	43950	5.23	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
7	20240930	110230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46600	-450	5	-0.96	31511750	675	19.02	47000	47000	46350	61100	32950	47050	46684.07	3.73	-267	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1340	22.04	0.60	12	0.02	2114.00	77969.00	67300	20240618	-30.76	43950	20240913	6.03	67300	-30.76	20240618	43950	6.03	20240913	67300	-30.76	20240618	43950	6.03	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
8	20240930	100229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46700	-350	5	-0.74	10256050	219	6.17	47000	47000	46650	61100	32950	47050	46831.28	3.73	-65	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1343	22.09	0.60	12	0.01	2114.00	77969.00	67300	20240618	-30.61	43950	20240913	6.26	67300	-30.61	20240618	43950	6.26	20240913	67300	-30.61	20240618	43950	6.26	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
9	20240930	090223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46700	-350	5	-0.74	608000	13	0.37	47000	47000	46700	61100	32950	47050	46769.23	3.73	0	47650	47350	46850	46550	46050	47500	46700	29	14050	1000	33870	50	1	2875800	1343	22.09	0.60	12	0.00	2114.00	77969.00	67300	20240618	-30.61	43950	20240913	6.26	67300	-30.61	20240618	43950	6.26	20240913	67300	-30.61	20240618	43950	6.26	20240913	1.35	N	007540	1000	28 억	107282	N	N	2	N	N
10	20240927	160230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47050	550	2	1.18	165581200	3546	176.77	46500	47150	46350	60400	32550	46500	46695.21	3.73	-54	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1353	22.26	0.60	12	0.12	2114.00	77969.00	67300	20240618	-30.09	43950	20240913	7.05	67300	-30.09	20240618	43950	7.05	20240913	67300	-30.09	20240618	43950	7.05	20240913	1.34	N	007540	1000	28 억	107309	N	N	2	N	N
11	20240927	150231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46900	400	2	0.86	154467900	3309	164.96	46500	47150	46350	60400	32550	46500	46681.14	3.73	-18	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1349	22.19	0.60	12	0.12	2114.00	77969.00	67300	20240618	-30.31	43950	20240913	6.71	67300	-30.31	20240618	43950	6.71	20240913	67300	-30.31	20240618	43950	6.71	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
12	20240927	140232	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46700	200	2	0.43	116176150	2494	124.33	46500	46950	46350	60400	32550	46500	46582.26	3.73	101	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1343	22.09	0.60	12	0.09	2114.00	77969.00	67300	20240618	-30.61	43950	20240913	6.26	67300	-30.61	20240618	43950	6.26	20240913	67300	-30.61	20240618	43950	6.26	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
13	20240927	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46900	400	2	0.86	83429750	1793	89.38	46500	46950	46350	60400	32550	46500	46530.81	3.73	41	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1349	22.19	0.60	12	0.06	2114.00	77969.00	67300	20240618	-30.31	43950	20240913	6.71	67300	-30.31	20240618	43950	6.71	20240913	67300	-30.31	20240618	43950	6.71	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
14	20240927	120229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46550	50	2	0.11	77812000	1673	83.40	46500	46950	46350	60400	32550	46500	46510.46	3.73	59	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1339	22.02	0.60	12	0.06	2114.00	77969.00	67300	20240618	-30.83	43950	20240913	5.92	67300	-30.83	20240618	43950	5.92	20240913	67300	-30.83	20240618	43950	5.92	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
15	20240927	110231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46850	350	2	0.75	71406300	1536	76.57	46500	46900	46350	60400	32550	46500	46488.48	3.73	62	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1347	22.16	0.60	12	0.05	2114.00	77969.00	67300	20240618	-30.39	43950	20240913	6.60	67300	-30.39	20240618	43950	6.60	20240913	67300	-30.39	20240618	43950	6.60	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
16	20240927	100230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46450	-50	5	-0.11	46136600	994	49.55	46500	46750	46350	60400	32550	46500	46415.09	3.73	84	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1336	21.97	0.60	12	0.03	2114.00	77969.00	67300	20240618	-30.98	43950	20240913	5.69	67300	-30.98	20240618	43950	5.69	20240913	67300	-30.98	20240618	43950	5.69	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
17	20240927	090231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46500	0	3	0.00	5161500	111	5.53	46500	46500	46500	60400	32550	46500	46500.00	3.73	-18	46866	46682	46316	46132	45766	46775	46225	29	13900	1000	33480	50	1	2875800	1337	22.00	0.60	12	0.00	2114.00	77969.00	67300	20240618	-30.91	43950	20240913	5.80	67300	-30.91	20240618	43950	5.80	20240913	67300	-30.91	20240618	43950	5.80	20240913	1.34	N	007540	1000	28 억	107309	N	N	3	N	N
18	20240926	160227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46500	550	2	1.20	92509750	1999	88.14	46400	46500	45950	59700	32200	45950	46277.46	3.76	-810	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1337	22.00	0.60	12	0.07	2114.00	77969.00	67300	20240618	-30.91	43950	20240913	5.80	67300	-30.91	20240618	43950	5.80	20240913	67300	-30.91	20240618	43950	5.80	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
19	20240926	150230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46400	450	2	0.98	81462050	1761	77.65	46400	46450	45950	59700	32200	45950	46258.97	3.76	-787	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1334	21.95	0.60	12	0.06	2114.00	77969.00	67300	20240618	-31.05	43950	20240913	5.57	67300	-31.05	20240618	43950	5.57	20240913	67300	-31.05	20240618	43950	5.57	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
20	20240926	140230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46200	250	2	0.54	62126400	1343	59.22	46400	46450	45950	59700	32200	45950	46259.42	3.76	-449	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1329	21.85	0.59	12	0.05	2114.00	77969.00	67300	20240618	-31.35	43950	20240913	5.12	67300	-31.35	20240618	43950	5.12	20240913	67300	-31.35	20240618	43950	5.12	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
21	20240926	130230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46400	450	2	0.98	49092550	1062	46.83	46400	46450	45950	59700	32200	45950	46226.51	3.76	-468	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1334	21.95	0.60	12	0.04	2114.00	77969.00	67300	20240618	-31.05	43950	20240913	5.57	67300	-31.05	20240618	43950	5.57	20240913	67300	-31.05	20240618	43950	5.57	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
22	20240926	120231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46100	150	2	0.33	15862200	344	15.17	46400	46400	45950	59700	32200	45950	46111.05	3.76	-109	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1326	21.81	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.50	43950	20240913	4.89	67300	-31.50	20240618	43950	4.89	20240913	67300	-31.50	20240618	43950	4.89	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
23	20240926	110230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46200	250	2	0.54	11943500	259	11.42	46400	46400	45950	59700	32200	45950	46113.90	3.76	-60	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1329	21.85	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.35	43950	20240913	5.12	67300	-31.35	20240618	43950	5.12	20240913	67300	-31.35	20240618	43950	5.12	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
24	20240926	100230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46000	50	2	0.11	3967500	86	3.79	46400	46400	45950	59700	32200	45950	46133.72	3.76	-11	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1323	21.76	0.59	12	0.00	2114.00	77969.00	67300	20240618	-31.65	43950	20240913	4.66	67300	-31.65	20240618	43950	4.66	20240913	67300	-31.65	20240618	43950	4.66	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
25	20240926	090229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46350	400	2	0.87	278150	6	0.26	46400	46400	46350	59700	32200	45950	46358.33	3.76	0	46950	46450	46000	45500	45050	46700	45750	29	13750	1000	33080	50	1	2875800	1333	21.93	0.59	12	0.00	2114.00	77969.00	67300	20240618	-31.13	43950	20240913	5.46	67300	-31.13	20240618	43950	5.46	20240913	67300	-31.13	20240618	43950	5.46	20240913	1.33	N	007540	1000	28 억	108172	N	N	3	N	N
26	20240925	160227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	100	2	0.22	104236300	2268	203.59	45550	46500	45550	59600	32100	45850	45959.57	3.77	-371	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1321	21.74	0.59	12	0.08	2114.00	77969.00	67300	20240618	-31.72	43950	20240913	4.55	67300	-31.72	20240618	43950	4.55	20240913	67300	-31.72	20240618	43950	4.55	20240913	1.32	N	007540	1000	28 억	108527	N	N	3	N	N
27	20240925	150229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	0	3	0.00	96982400	2110	189.41	45550	46500	45550	59600	32100	45850	45963.22	3.77	-438	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1319	21.69	0.59	12	0.07	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
28	20240925	140229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	0	3	0.00	80319800	1746	156.73	45550	46500	45550	59600	32100	45850	46002.18	3.77	-357	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1319	21.69	0.59	12	0.06	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
29	20240925	130230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	100	2	0.22	66789600	1451	130.25	45550	46500	45550	59600	32100	45850	46030.05	3.77	-154	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1321	21.74	0.59	12	0.05	2114.00	77969.00	67300	20240618	-31.72	43950	20240913	4.55	67300	-31.72	20240618	43950	4.55	20240913	67300	-31.72	20240618	43950	4.55	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
30	20240925	120229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46100	250	2	0.55	51606300	1121	100.63	45550	46500	45550	59600	32100	45850	46035.95	3.77	-139	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1326	21.81	0.59	12	0.04	2114.00	77969.00	67300	20240618	-31.50	43950	20240913	4.89	67300	-31.50	20240618	43950	4.89	20240913	67300	-31.50	20240618	43950	4.89	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
31	20240925	110229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46050	200	2	0.44	35354950	769	69.03	45550	46200	45550	59600	32100	45850	45975.23	3.77	-157	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1324	21.78	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.58	43950	20240913	4.78	67300	-31.58	20240618	43950	4.78	20240913	67300	-31.58	20240618	43950	4.78	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
32	20240925	100230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46050	200	2	0.44	15346500	335	30.07	45550	46050	45550	59600	32100	45850	45810.45	3.77	-57	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1324	21.78	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.58	43950	20240913	4.78	67300	-31.58	20240618	43950	4.78	20240913	67300	-31.58	20240618	43950	4.78	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
33	20240925	090230	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45550	-300	5	-0.65	6149250	135	12.12	45550	45550	45550	59600	32100	45850	45550.00	3.77	-33	46516	46182	45966	45632	45416	46350	45800	29	13750	1000	33010	50	1	2875800	1310	21.55	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.32	43950	20240913	3.64	67300	-32.32	20240618	43950	3.64	20240913	67300	-32.32	20240618	43950	3.64	20240913	1.32	N	007540	1000	28 억	108527	N	N	4	N	N
34	20240924	160228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	-50	5	-0.11	51153700	1114	51.50	45750	46300	45750	59600	32150	45900	45918.94	3.77	-31	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1319	21.69	0.59	12	0.04	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.33	N	007540	1000	28 억	108558	N	N	4	N	N
35	20240924	150227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	-50	5	-0.11	42761650	931	43.04	45750	46300	45750	59600	32150	45900	45930.88	3.77	-34	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1319	21.69	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
36	20240924	140227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	0	3	0.00	41982000	914	42.26	45750	46300	45750	59600	32150	45900	45932.17	3.77	-34	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1320	21.71	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
37	20240924	130228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	0	3	0.00	40055200	872	40.31	45750	46300	45750	59600	32150	45900	45934.86	3.77	-27	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1320	21.71	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
38	20240924	120228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	-50	5	-0.11	25618500	557	25.75	45750	46300	45750	59600	32150	45900	45993.72	3.77	-37	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1319	21.69	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
39	20240924	110228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	50	2	0.11	24194350	526	24.32	45750	46300	45750	59600	32150	45900	45996.86	3.77	-37	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1321	21.74	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.72	43950	20240913	4.55	67300	-31.72	20240618	43950	4.55	20240913	67300	-31.72	20240618	43950	4.55	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
40	20240924	100228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46150	250	2	0.54	14191550	308	14.24	45750	46300	45750	59600	32150	45900	46076.46	3.77	-35	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1327	21.83	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.43	43950	20240913	5.01	67300	-31.43	20240618	43950	5.01	20240913	67300	-31.43	20240618	43950	5.01	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
41	20240924	090227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45750	-150	5	-0.33	549000	12	0.55	45750	45750	45750	59600	32150	45900	45750.00	3.77	-1	46733	46316	45983	45566	45233	46150	45400	29	13700	1000	33040	50	1	2875800	1316	21.64	0.59	12	0.00	2114.00	77969.00	67300	20240618	-32.02	43950	20240913	4.10	67300	-32.02	20240618	43950	4.10	20240913	67300	-32.02	20240618	43950	4.10	20240913	1.33	N	007540	1000	28 억	108558	N	N	3	N	N
42	20240923	160227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	-200	5	-0.43	98048950	2137	110.21	46400	46400	45650	59900	32300	46100	45881.38	3.78	-447	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1320	21.71	0.59	12	0.07	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.32	N	007540	1000	28 억	108782	N	N	3	N	N
43	20240923	150228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45700	-400	5	-0.87	91215900	1988	102.53	46400	46400	45650	59900	32300	46100	45883.25	3.78	-424	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1314	21.62	0.59	12	0.07	2114.00	77969.00	67300	20240618	-32.10	43950	20240913	3.98	67300	-32.10	20240618	43950	3.98	20240913	67300	-32.10	20240618	43950	3.98	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
44	20240923	140229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45800	-300	5	-0.65	66617600	1450	74.78	46400	46400	45750	59900	32300	46100	45943.17	3.78	-366	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1317	21.67	0.59	12	0.05	2114.00	77969.00	67300	20240618	-31.95	43950	20240913	4.21	67300	-31.95	20240618	43950	4.21	20240913	67300	-31.95	20240618	43950	4.21	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
45	20240923	130227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	-200	5	-0.43	47596200	1035	53.38	46400	46400	45800	59900	32300	46100	45986.67	3.78	-322	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1320	21.71	0.59	12	0.04	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
46	20240923	120227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	-250	5	-0.54	43281050	941	48.53	46400	46400	45800	59900	32300	46100	45994.74	3.78	-260	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1319	21.69	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
47	20240923	110227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46000	-100	5	-0.22	40250500	875	45.13	46400	46400	45800	59900	32300	46100	46000.57	3.78	-219	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1323	21.76	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.65	43950	20240913	4.66	67300	-31.65	20240618	43950	4.66	20240913	67300	-31.65	20240618	43950	4.66	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
48	20240923	100227	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	-250	5	-0.54	28147100	611	31.51	46400	46400	45850	59900	32300	46100	46067.27	3.78	-95	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1319	21.69	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.87	43950	20240913	4.32	67300	-31.87	20240618	43950	4.32	20240913	67300	-31.87	20240618	43950	4.32	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
49	20240923	090228	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46300	200	2	0.43	9816800	212	10.93	46400	46400	46300	59900	32300	46100	46305.66	3.78	-1	46333	46216	46033	45916	45733	46275	45975	29	13800	1000	33190	50	1	2875800	1331	21.90	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.20	43950	20240913	5.35	67300	-31.20	20240618	43950	5.35	20240913	67300	-31.20	20240618	43950	5.35	20240913	1.32	N	007540	1000	28 억	108782	N	N	0	N	N
50	20240913	160219	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45200	-1100	5	-2.38	111704200	2449	247.62	46250	46550	43950	60100	32450	46300	45614.54	3.79	-441	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1300	21.38	0.58	12	0.09	2114.00	77969.00	67300	20240618	-32.84	43950	20240913	2.84	67300	-32.84	20240618	43950	2.84	20240913	67300	-32.84	20240618	43950	2.84	20240913	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
51	20240913	150221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46000	-300	5	-0.65	44122950	958	96.87	46250	46550	45900	60100	32450	46300	46057.36	3.79	-291	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1323	21.76	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.65	44650	20240909	3.02	67300	-31.65	20240618	44650	3.02	20240909	67300	-31.65	20240618	44650	3.02	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
52	20240913	140221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	-350	5	-0.76	42467800	922	93.23	46250	46550	45900	60100	32450	46300	46060.52	3.79	-267	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1321	21.74	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.72	44650	20240909	2.91	67300	-31.72	20240618	44650	2.91	20240909	67300	-31.72	20240618	44650	2.91	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
53	20240913	130220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46150	-150	5	-0.32	26061100	565	57.13	46250	46550	45950	60100	32450	46300	46125.84	3.79	-239	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1327	21.83	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.43	44650	20240909	3.36	67300	-31.43	20240618	44650	3.36	20240909	67300	-31.43	20240618	44650	3.36	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
54	20240913	120221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	-350	5	-0.76	25322700	549	55.51	46250	46550	45950	60100	32450	46300	46125.14	3.79	-238	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1321	21.74	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.72	44650	20240909	2.91	67300	-31.72	20240618	44650	2.91	20240909	67300	-31.72	20240618	44650	2.91	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
55	20240913	110221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46100	-200	5	-0.43	16905600	366	37.01	46250	46550	45950	60100	32450	46300	46190.16	3.79	-159	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1326	21.81	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.50	44650	20240909	3.25	67300	-31.50	20240618	44650	3.25	20240909	67300	-31.50	20240618	44650	3.25	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
56	20240913	100221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46250	-50	5	-0.11	9399950	203	20.53	46250	46550	46150	60100	32450	46300	46305.17	3.79	-122	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1330	21.88	0.59	12	0.01	2114.00	77969.00	67300	20240618	-31.28	44650	20240909	3.58	67300	-31.28	20240618	44650	3.58	20240909	67300	-31.28	20240618	44650	3.58	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
57	20240913	090221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46250	-50	5	-0.11	462500	10	1.01	46250	46250	46250	60100	32450	46300	46250.00	3.79	-1	47233	46766	46133	45666	45033	47000	45900	29	13800	1000	33330	50	1	2875800	1330	21.88	0.59	12	0.00	2114.00	77969.00	67300	20240618	-31.28	44650	20240909	3.58	67300	-31.28	20240618	44650	3.58	20240909	67300	-31.28	20240618	44650	3.58	20240909	1.33	N	007540	1000	28 억	109028	N	N	0	N	N
58	20240912	160221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46300	650	2	1.42	45399800	989	45.83	45500	46600	45500	59300	32000	45650	45904.35	3.79	59	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1331	21.90	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.20	44650	20240909	3.70	67300	-31.20	20240618	44650	3.70	20240909	67300	-31.20	20240618	44650	3.70	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
59	20240912	150220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46150	500	2	1.10	39395100	859	39.81	45500	46600	45500	59300	32000	45650	45861.58	3.79	49	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1327	21.83	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.43	44650	20240909	3.36	67300	-31.43	20240618	44650	3.36	20240909	67300	-31.43	20240618	44650	3.36	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
60	20240912	140220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	200	2	0.44	35982850	785	36.38	45500	46600	45500	59300	32000	45650	45838.03	3.79	52	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1319	21.69	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.87	44650	20240909	2.69	67300	-31.87	20240618	44650	2.69	20240909	67300	-31.87	20240618	44650	2.69	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
61	20240912	130219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	250	2	0.55	31029150	677	31.37	45500	46600	45500	59300	32000	45650	45833.31	3.79	49	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1320	21.71	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.80	44650	20240909	2.80	67300	-31.80	20240618	44650	2.80	20240909	67300	-31.80	20240618	44650	2.80	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
62	20240912	120219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	200	2	0.44	25844550	564	26.14	45500	46600	45500	59300	32000	45650	45823.67	3.79	49	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1319	21.69	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.87	44650	20240909	2.69	67300	-31.87	20240618	44650	2.69	20240909	67300	-31.87	20240618	44650	2.69	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
63	20240912	110219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45800	150	2	0.33	25522700	557	25.81	45500	46600	45500	59300	32000	45650	45821.72	3.79	54	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1317	21.67	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.95	44650	20240909	2.58	67300	-31.95	20240618	44650	2.58	20240909	67300	-31.95	20240618	44650	2.58	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
64	20240912	100220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45800	150	2	0.33	25385300	554	25.67	45500	46600	45500	59300	32000	45650	45821.84	3.79	53	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1317	21.67	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.95	44650	20240909	2.58	67300	-31.95	20240618	44650	2.58	20240909	67300	-31.95	20240618	44650	2.58	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
65	20240912	090221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45650	0	3	0.00	910150	20	0.93	45500	45650	45500	59300	32000	45650	45507.50	3.79	-2	46883	46266	45883	45266	44883	46575	45575	29	13650	1000	32860	50	1	2875800	1313	21.59	0.59	12	0.00	2114.00	77969.00	67300	20240618	-32.17	44650	20240909	2.24	67300	-32.17	20240618	44650	2.24	20240909	67300	-32.17	20240618	44650	2.24	20240909	1.32	N	007540	1000	28 억	108964	N	N	2	N	N
66	20240911	160218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45650	150	2	0.33	98998550	2148	180.20	45500	46500	45500	59100	31850	45500	46089.32	3.81	-16	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1313	21.59	0.59	12	0.07	2114.00	77969.00	67300	20240618	-32.17	44650	20240909	2.24	67300	-32.17	20240618	44650	2.24	20240909	67300	-32.17	20240618	44650	2.24	20240909	1.33	N	007540	1000	28 억	109457	N	N	2	N	N
67	20240911	150217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45800	300	2	0.66	94794350	2056	172.48	45500	46500	45500	59100	31850	45500	46106.20	3.81	37	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1317	21.67	0.59	12	0.07	2114.00	77969.00	67300	20240618	-31.95	44650	20240909	2.58	67300	-31.95	20240618	44650	2.58	20240909	67300	-31.95	20240618	44650	2.58	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
68	20240911	140219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	350	2	0.77	86134250	1867	156.63	45500	46500	45500	59100	31850	45500	46135.11	3.81	37	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1319	21.69	0.59	12	0.06	2114.00	77969.00	67300	20240618	-31.87	44650	20240909	2.69	67300	-31.87	20240618	44650	2.69	20240909	67300	-31.87	20240618	44650	2.69	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
69	20240911	130217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46500	1000	2	2.20	72222000	1565	131.29	45500	46500	45500	59100	31850	45500	46148.24	3.81	14	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1337	22.00	0.60	12	0.05	2114.00	77969.00	67300	20240618	-30.91	44650	20240909	4.14	67300	-30.91	20240618	44650	4.14	20240909	67300	-30.91	20240618	44650	4.14	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
70	20240911	120220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46400	900	2	1.98	62670150	1359	114.01	45500	46500	45500	59100	31850	45500	46114.90	3.81	-38	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1334	21.95	0.60	12	0.05	2114.00	77969.00	67300	20240618	-31.05	44650	20240909	3.92	67300	-31.05	20240618	44650	3.92	20240909	67300	-31.05	20240618	44650	3.92	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
71	20240911	110216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46450	950	2	2.09	50703550	1101	92.37	45500	46500	45500	59100	31850	45500	46052.27	3.81	-82	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1336	21.97	0.60	12	0.04	2114.00	77969.00	67300	20240618	-30.98	44650	20240909	4.03	67300	-30.98	20240618	44650	4.03	20240909	67300	-30.98	20240618	44650	4.03	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
72	20240911	100217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45950	450	2	0.99	20241000	441	37.00	45500	46500	45500	59100	31850	45500	45897.96	3.81	-85	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1321	21.74	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.72	44650	20240909	2.91	67300	-31.72	20240618	44650	2.91	20240909	67300	-31.72	20240618	44650	2.91	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
73	20240911	090219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46400	900	2	1.98	2280800	50	4.19	45500	46500	45500	59100	31850	45500	45616.00	3.81	-2	47100	46300	45700	44900	44300	46700	45300	29	13600	1000	32760	50	1	2875800	1334	21.95	0.60	12	0.00	2114.00	77969.00	67300	20240618	-31.05	44650	20240909	3.92	67300	-31.05	20240618	44650	3.92	20240909	67300	-31.05	20240618	44650	3.92	20240909	1.33	N	007540	1000	28 억	109457	N	N	1	N	N
74	20240910	160217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45500	0	3	0.00	54579100	1192	42.75	45100	46500	45100	59100	31850	45500	45787.84	3.82	-504	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1308	21.52	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.39	44650	20240909	1.90	67300	-32.39	20240618	44650	1.90	20240909	67300	-32.39	20240618	44650	1.90	20240909	1.33	N	007540	1000	28 억	109932	N	N	1	N	N
75	20240910	150219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45550	50	2	0.11	52485350	1146	41.10	45100	46500	45100	59100	31850	45500	45798.73	3.82	-497	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1310	21.55	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.32	44650	20240909	2.02	67300	-32.32	20240618	44650	2.02	20240909	67300	-32.32	20240618	44650	2.02	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
76	20240910	140217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45600	100	2	0.22	46296550	1010	36.23	45100	46500	45100	59100	31850	45500	45838.17	3.82	-456	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1311	21.57	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.24	44650	20240909	2.13	67300	-32.24	20240618	44650	2.13	20240909	67300	-32.24	20240618	44650	2.13	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
77	20240910	130217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	400	2	0.88	40496750	883	31.67	45100	46500	45100	59100	31850	45500	45862.68	3.82	-348	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1320	21.71	0.59	12	0.03	2114.00	77969.00	67300	20240618	-31.80	44650	20240909	2.80	67300	-31.80	20240618	44650	2.80	20240909	67300	-31.80	20240618	44650	2.80	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
78	20240910	120216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45700	200	2	0.44	39305750	857	30.74	45100	46500	45100	59100	31850	45500	45864.35	3.82	-343	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1314	21.62	0.59	12	0.03	2114.00	77969.00	67300	20240618	-32.10	44650	20240909	2.35	67300	-32.10	20240618	44650	2.35	20240909	67300	-32.10	20240618	44650	2.35	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
79	20240910	110217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45850	350	2	0.77	30166400	657	23.57	45100	46500	45100	59100	31850	45500	45915.37	3.82	-255	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1319	21.69	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.87	44650	20240909	2.69	67300	-31.87	20240618	44650	2.69	20240909	67300	-31.87	20240618	44650	2.69	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
80	20240910	100217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	400	2	0.88	21517850	469	16.82	45100	46500	45100	59100	31850	45500	45880.28	3.82	-208	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1320	21.71	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.80	44650	20240909	2.80	67300	-31.80	20240618	44650	2.80	20240909	67300	-31.80	20240618	44650	2.80	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
81	20240910	090216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46450	950	2	2.09	4070450	89	3.19	45100	46500	45100	59100	31850	45500	45735.39	3.82	-25	46533	46016	45333	44816	44133	46275	45075	29	13600	1000	32760	50	1	2875800	1336	21.97	0.60	12	0.00	2114.00	77969.00	67300	20240618	-30.98	44650	20240909	4.03	67300	-30.98	20240618	44650	4.03	20240909	67300	-30.98	20240618	44650	4.03	20240909	1.33	N	007540	1000	28 억	109932	N	N	11	N	N
82	20240909	160215	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45500	150	2	0.33	123795500	2743	112.10	44650	45850	44650	58900	31750	45350	45131.43	3.81	342	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1308	21.52	0.58	12	0.10	2114.00	77969.00	67300	20240618	-32.39	44650	20240909	1.90	67300	-32.39	20240618	44650	1.90	20240909	67300	-32.39	20240618	44650	1.90	20240909	1.29	N	007540	1000	28 억	109443	N	N	11	N	N
83	20240909	150215	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45500	150	2	0.33	114186950	2532	103.47	44650	45850	44650	58900	31750	45350	45097.53	3.81	348	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1308	21.52	0.58	12	0.09	2114.00	77969.00	67300	20240618	-32.39	44650	20240909	1.90	67300	-32.39	20240618	44650	1.90	20240909	67300	-32.39	20240618	44650	1.90	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
84	20240909	140216	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45550	200	2	0.44	101301900	2249	91.91	44650	45600	44650	58900	31750	45350	45043.09	3.81	182	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1310	21.55	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.32	44650	20240909	2.02	67300	-32.32	20240618	44650	2.02	20240909	67300	-32.32	20240618	44650	2.02	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
85	20240909	130215	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45550	200	2	0.44	96152700	2136	87.29	44650	45550	44650	58900	31750	45350	45015.31	3.81	92	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1310	21.55	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.32	44650	20240909	2.02	67300	-32.32	20240618	44650	2.02	20240909	67300	-32.32	20240618	44650	2.02	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
86	20240909	120214	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	44950	-400	5	-0.88	94696800	2104	85.98	44650	45400	44650	58900	31750	45350	45007.98	3.81	106	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1293	21.26	0.58	12	0.07	2114.00	77969.00	67300	20240618	-33.21	44650	20240909	0.67	67300	-33.21	20240618	44650	0.67	20240909	67300	-33.21	20240618	44650	0.67	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
87	20240909	110214	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45100	-250	5	-0.55	90056100	2001	81.77	44650	45350	44650	58900	31750	45350	45005.55	3.81	103	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1297	21.33	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.99	44650	20240909	1.01	67300	-32.99	20240618	44650	1.01	20240909	67300	-32.99	20240618	44650	1.01	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
88	20240909	100217	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	44950	-400	5	-0.88	83274400	1851	75.64	44650	45350	44650	58900	31750	45350	44988.87	3.81	82	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1293	21.26	0.58	12	0.06	2114.00	77969.00	67300	20240618	-33.21	44650	20240909	0.67	67300	-33.21	20240618	44650	0.67	20240909	67300	-33.21	20240618	44650	0.67	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
89	20240909	090214	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45350	0	3	0.00	4069500	91	3.72	44650	45350	44650	58900	31750	45350	44719.78	3.81	-10	46250	45800	45300	44850	44350	45550	44600	29	13550	1000	32650	50	1	2875800	1304	21.45	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.62	44650	20240909	1.57	67300	-32.62	20240618	44650	1.57	20240909	67300	-32.62	20240618	44650	1.57	20240909	1.29	N	007540	1000	28 억	109443	N	N	5	N	N
90	20240906	160211	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45350	50	2	0.11	108762050	2406	34.05	45750	45750	44800	58800	31750	45300	45204.39	3.84	-839	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1304	21.45	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.62	44800	20240906	1.23	67300	-32.62	20240618	44800	1.23	20240906	67300	-32.62	20240618	44800	1.23	20240906	1.30	N	007540	1000	28 억	110293	N	N	5	N	N
91	20240906	150216	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45350	50	2	0.11	104906150	2321	32.85	45750	45750	44800	58800	31750	45300	45198.69	3.84	-839	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1304	21.45	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.62	44800	20240906	1.23	67300	-32.62	20240618	44800	1.23	20240906	67300	-32.62	20240618	44800	1.23	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
92	20240906	140216	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45250	-50	5	-0.11	77263650	1710	24.20	45750	45750	44800	58800	31750	45300	45183.42	3.84	-803	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1301	21.40	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.76	44800	20240906	1.00	67300	-32.76	20240618	44800	1.00	20240906	67300	-32.76	20240618	44800	1.00	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
93	20240906	130213	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45200	-100	5	-0.22	74010400	1638	23.18	45750	45750	44800	58800	31750	45300	45183.39	3.84	-793	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1300	21.38	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.84	44800	20240906	0.89	67300	-32.84	20240618	44800	0.89	20240906	67300	-32.84	20240618	44800	0.89	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
94	20240906	120215	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45150	-150	5	-0.33	70804200	1567	22.18	45750	45750	44800	58800	31750	45300	45184.56	3.84	-793	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1298	21.36	0.58	12	0.05	2114.00	77969.00	67300	20240618	-32.91	44800	20240906	0.78	67300	-32.91	20240618	44800	0.78	20240906	67300	-32.91	20240618	44800	0.78	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
95	20240906	110216	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45100	-200	5	-0.44	65869150	1458	20.63	45750	45750	44800	58800	31750	45300	45177.74	3.84	-793	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1297	21.33	0.58	12	0.05	2114.00	77969.00	67300	20240618	-32.99	44800	20240906	0.67	67300	-32.99	20240618	44800	0.67	20240906	67300	-32.99	20240618	44800	0.67	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
96	20240906	100213	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	44950	-350	5	-0.77	50557100	1118	15.82	45750	45750	44850	58800	31750	45300	45221.02	3.84	-864	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1293	21.26	0.58	12	0.04	2114.00	77969.00	67300	20240618	-33.21	44850	20240906	0.22	67300	-33.21	20240618	44850	0.22	20240906	67300	-33.21	20240618	44850	0.22	20240906	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
97	20240906	090216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45650	350	2	0.77	1324600	29	0.41	45750	45750	45400	58800	31750	45300	45675.86	3.84	-8	46766	46032	45516	44782	44266	45775	44525	29	13500	1000	32610	50	1	2875800	1313	21.59	0.59	12	0.00	2114.00	77969.00	67300	20240618	-32.17	45000	20240904	1.44	67300	-32.17	20240618	45000	1.44	20240904	67300	-32.17	20240618	45000	1.44	20240904	1.30	N	007540	1000	28 억	110293	N	N	0	N	N
98	20240905	160212	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45300	-150	5	-0.33	320820650	7061	132.08	45600	46250	45000	59000	31850	45450	45442.04	3.85	-454	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1303	21.43	0.58	12	0.25	2114.00	77969.00	67300	20240618	-32.69	45000	20240905	0.67	67300	-32.69	20240618	45000	0.67	20240905	67300	-32.69	20240618	45000	0.67	20240905	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
99	20240905	150215	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45100	-350	5	-0.77	301255900	6629	124.00	45600	46250	45000	59000	31850	45450	45445.15	3.85	-412	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1297	21.33	0.58	12	0.23	2114.00	77969.00	67300	20240618	-32.99	45000	20240905	0.22	67300	-32.99	20240618	45000	0.22	20240905	67300	-32.99	20240618	45000	0.22	20240905	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
100	20240905	140214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45500	50	2	0.11	226054300	4963	92.84	45600	46250	45200	59000	31850	45450	45547.91	3.85	-440	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1308	21.52	0.58	12	0.17	2114.00	77969.00	67300	20240618	-32.39	45000	20240904	1.11	67300	-32.39	20240618	45000	1.11	20240904	67300	-32.39	20240618	45000	1.11	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
101	20240905	130214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45200	-250	5	-0.55	182718500	4008	74.97	45600	46250	45200	59000	31850	45450	45588.45	3.85	-411	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1300	21.38	0.58	12	0.14	2114.00	77969.00	67300	20240618	-32.84	45000	20240904	0.44	67300	-32.84	20240618	45000	0.44	20240904	67300	-32.84	20240618	45000	0.44	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
102	20240905	120212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45550	100	2	0.22	175695750	3853	72.07	45600	46250	45300	59000	31850	45450	45599.73	3.85	-278	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1310	21.55	0.58	12	0.13	2114.00	77969.00	67300	20240618	-32.32	45000	20240904	1.22	67300	-32.32	20240618	45000	1.22	20240904	67300	-32.32	20240618	45000	1.22	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
103	20240905	110214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45450	0	3	0.00	160752400	3524	65.92	45600	46250	45450	59000	31850	45450	45616.46	3.85	-48	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1307	21.50	0.58	12	0.12	2114.00	77969.00	67300	20240618	-32.47	45000	20240904	1.00	67300	-32.47	20240618	45000	1.00	20240904	67300	-32.47	20240618	45000	1.00	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
104	20240905	100213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45750	300	2	0.66	72807450	1594	29.82	45600	46250	45500	59000	31850	45450	45675.94	3.85	7	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1316	21.64	0.59	12	0.06	2114.00	77969.00	67300	20240618	-32.02	45000	20240904	1.67	67300	-32.02	20240618	45000	1.67	20240904	67300	-32.02	20240618	45000	1.67	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
105	20240905	090215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45600	150	2	0.33	684000	15	0.28	45600	45600	45600	59000	31850	45450	45600.00	3.85	-2	47016	46232	45616	44832	44216	45925	44525	29	13550	1000	32720	50	1	2875800	1311	21.57	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.24	45000	20240904	1.33	67300	-32.24	20240618	45000	1.33	20240904	67300	-32.24	20240618	45000	1.33	20240904	1.34	N	007540	1000	28 억	110687	N	N	0	N	N
106	20240904	160211	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45450	-1050	5	-2.26	243577250	5336	128.42	46400	46400	45000	60400	32550	46500	45648.13	3.91	-1782	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1307	21.50	0.58	12	0.19	2114.00	77969.00	67300	20240618	-32.47	45000	20240904	1.00	67300	-32.47	20240618	45000	1.00	20240904	67300	-32.47	20240618	45000	1.00	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
107	20240904	150213	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45600	-900	5	-1.94	196305300	4297	103.42	46400	46400	45000	60400	32550	46500	45684.27	3.91	-1555	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1311	21.57	0.58	12	0.15	2114.00	77969.00	67300	20240618	-32.24	45000	20240904	1.33	67300	-32.24	20240618	45000	1.33	20240904	67300	-32.24	20240618	45000	1.33	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
108	20240904	140213	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45600	-900	5	-1.94	177840850	3892	93.67	46400	46400	45000	60400	32550	46500	45693.95	3.91	-1462	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1311	21.57	0.58	12	0.14	2114.00	77969.00	67300	20240618	-32.24	45000	20240904	1.33	67300	-32.24	20240618	45000	1.33	20240904	67300	-32.24	20240618	45000	1.33	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
109	20240904	130212	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45550	-950	5	-2.04	166566200	3645	87.73	46400	46400	45000	60400	32550	46500	45697.17	3.91	-1543	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1310	21.55	0.58	12	0.13	2114.00	77969.00	67300	20240618	-32.32	45000	20240904	1.22	67300	-32.32	20240618	45000	1.22	20240904	67300	-32.32	20240618	45000	1.22	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
110	20240904	120211	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45900	-600	5	-1.29	138225650	3023	72.76	46400	46400	45000	60400	32550	46500	45724.66	3.91	-1505	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1320	21.71	0.59	12	0.11	2114.00	77969.00	67300	20240618	-31.80	45000	20240904	2.00	67300	-31.80	20240618	45000	2.00	20240904	67300	-31.80	20240618	45000	2.00	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
111	20240904	110211	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45550	-950	5	-2.04	125327700	2742	65.99	46400	46400	45000	60400	32550	46500	45706.67	3.91	-1390	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1310	21.55	0.58	12	0.10	2114.00	77969.00	67300	20240618	-32.32	45000	20240904	1.22	67300	-32.32	20240618	45000	1.22	20240904	67300	-32.32	20240618	45000	1.22	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
112	20240904	100213	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	45500	-1000	5	-2.15	109879750	2403	57.83	46400	46400	45000	60400	32550	46500	45726.07	3.91	-1293	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1308	21.52	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.39	45000	20240904	1.11	67300	-32.39	20240618	45000	1.11	20240904	67300	-32.39	20240618	45000	1.11	20240904	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
113	20240904	090212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46100	-400	5	-0.86	26633150	575	13.84	46400	46400	46100	60400	32550	46500	46318.52	3.91	-221	47833	47166	46833	46166	45833	47000	46000	29	13900	1000	33480	50	1	2875800	1326	21.81	0.59	12	0.02	2114.00	77969.00	67300	20240618	-31.50	45400	20231024	1.54	67300	-31.50	20240618	46050	0.11	20240806	67300	-31.50	20240618	45400	1.54	20231024	1.35	N	007540	1000	28 억	112514	N	N	13	N	N
114	20240903	160210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46500	-400	5	-0.85	185734750	3967	111.28	47100	47500	46500	60900	32850	46900	46826.12	3.92	-151	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1337	22.00	0.60	12	0.14	2114.00	77969.00	67300	20240618	-30.91	45400	20231024	2.42	67300	-30.91	20240618	46050	0.98	20240806	67300	-30.91	20240618	45400	2.42	20231024	1.35	N	007540	1000	28 억	112712	N	N	13	N	N
115	20240903	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46800	-100	5	-0.21	169166350	3611	101.29	47100	47500	46600	60900	32850	46900	46847.51	3.92	-32	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1346	22.14	0.60	12	0.13	2114.00	77969.00	67300	20240618	-30.46	45400	20231024	3.08	67300	-30.46	20240618	46050	1.63	20240806	67300	-30.46	20240618	45400	3.08	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
116	20240903	140211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47100	200	2	0.43	77516650	1650	46.28	47100	47500	46800	60900	32850	46900	46979.79	3.92	-99	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1355	22.28	0.60	12	0.06	2114.00	77969.00	67300	20240618	-30.01	45400	20231024	3.74	67300	-30.01	20240618	46050	2.28	20240806	67300	-30.01	20240618	45400	3.74	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
117	20240903	130210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47150	250	2	0.53	63389950	1350	37.87	47100	47500	46800	60900	32850	46900	46955.52	3.92	-36	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1356	22.30	0.60	12	0.05	2114.00	77969.00	67300	20240618	-29.94	45400	20231024	3.85	67300	-29.94	20240618	46050	2.39	20240806	67300	-29.94	20240618	45400	3.85	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
118	20240903	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47150	250	2	0.53	59099400	1259	35.32	47100	47500	46800	60900	32850	46900	46941.54	3.92	31	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1356	22.30	0.60	12	0.04	2114.00	77969.00	67300	20240618	-29.94	45400	20231024	3.85	67300	-29.94	20240618	46050	2.39	20240806	67300	-29.94	20240618	45400	3.85	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
119	20240903	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47100	200	2	0.43	43975750	937	26.28	47100	47500	46800	60900	32850	46900	46932.50	3.92	79	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1355	22.28	0.60	12	0.03	2114.00	77969.00	67300	20240618	-30.01	45400	20231024	3.74	67300	-30.01	20240618	46050	2.28	20240806	67300	-30.01	20240618	45400	3.74	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
120	20240903	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47150	250	2	0.53	38241550	815	22.86	47100	47500	46800	60900	32850	46900	46922.15	3.92	86	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1356	22.30	0.60	12	0.03	2114.00	77969.00	67300	20240618	-29.94	45400	20231024	3.85	67300	-29.94	20240618	46050	2.39	20240806	67300	-29.94	20240618	45400	3.85	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
121	20240903	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47100	200	2	0.43	1413000	30	0.84	47100	47100	47100	60900	32850	46900	47100.00	3.92	0	48100	47500	47050	46450	46000	47275	46225	29	14000	1000	33760	50	1	2875800	1355	22.28	0.60	12	0.00	2114.00	77969.00	67300	20240618	-30.01	45400	20231024	3.74	67300	-30.01	20240618	46050	2.28	20240806	67300	-30.01	20240618	45400	3.74	20231024	1.35	N	007540	1000	28 억	112712	N	N	3	N	N
122	20240902	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46900	-350	5	-0.74	167001600	3563	422.66	47550	47650	46600	61400	33100	47250	46871.06	3.90	379	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1349	22.19	0.60	12	0.12	2114.00	77969.00	69000	20230825	-32.03	45400	20231024	3.30	67300	-30.31	20240618	46050	1.85	20240806	67300	-30.31	20240618	45400	3.30	20231024	1.35	N	007540	1000	28 억	112107	N	N	3	N	N
123	20240902	150210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47000	-250	5	-0.53	161277200	3441	408.19	47550	47650	46600	61400	33100	47250	46869.28	3.90	380	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1352	22.23	0.60	12	0.12	2114.00	77969.00	69000	20230825	-31.88	45400	20231024	3.52	67300	-30.16	20240618	46050	2.06	20240806	67300	-30.16	20240618	45400	3.52	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
124	20240902	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46850	-400	5	-0.85	155597700	3320	393.83	47550	47650	46600	61400	33100	47250	46866.78	3.90	380	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1347	22.16	0.60	12	0.12	2114.00	77969.00	69000	20230825	-32.10	45400	20231024	3.19	67300	-30.39	20240618	46050	1.74	20240806	67300	-30.39	20240618	45400	3.19	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
125	20240902	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46800	-450	5	-0.95	128143400	2733	324.20	47550	47650	46600	61400	33100	47250	46887.45	3.90	279	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1346	22.14	0.60	12	0.10	2114.00	77969.00	69000	20230825	-32.17	45400	20231024	3.08	67300	-30.46	20240618	46050	1.63	20240806	67300	-30.46	20240618	45400	3.08	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
126	20240902	120210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46800	-450	5	-0.95	113551450	2421	287.19	47550	47650	46600	61400	33100	47250	46902.71	3.90	368	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1346	22.14	0.60	12	0.08	2114.00	77969.00	69000	20230825	-32.17	45400	20231024	3.08	67300	-30.46	20240618	46050	1.63	20240806	67300	-30.46	20240618	45400	3.08	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
127	20240902	110210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46800	-450	5	-0.95	98851200	2107	249.94	47550	47650	46600	61400	33100	47250	46915.61	3.90	397	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1346	22.14	0.60	12	0.07	2114.00	77969.00	69000	20230825	-32.17	45400	20231024	3.08	67300	-30.46	20240618	46050	1.63	20240806	67300	-30.46	20240618	45400	3.08	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
128	20240902	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46800	-450	5	-0.95	77635850	1654	196.20	47550	47650	46600	61400	33100	47250	46938.24	3.90	389	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1346	22.14	0.60	12	0.06	2114.00	77969.00	69000	20230825	-32.17	45400	20231024	3.08	67300	-30.46	20240618	46050	1.63	20240806	67300	-30.46	20240618	45400	3.08	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N
129	20240902	090208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	47550	300	2	0.63	998550	21	2.49	47550	47550	47550	61400	33100	47250	47550.00	3.90	0	48050	47650	47350	46950	46650	47850	47150	29	14150	1000	34020	50	1	2875800	1367	22.49	0.61	12	0.00	2114.00	77969.00	69000	20230825	-31.09	45400	20231024	4.74	67300	-29.35	20240618	46050	3.26	20240806	67300	-29.35	20240618	45400	4.74	20231024	1.35	N	007540	1000	28 억	112107	N	N	8	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History