KissMeData/009540/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240930	160244	57	100.00	KOSPI200	금융업	N	N	N	N	N	187700	3200	2	1.73	67287121000	360600	74.53	185300	188900	184400	239500	129200	184500	186598.75	30.89	113415	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	132841	59.91	1.34	12	0.51	3133.00	140085.00	213000	20240801	-11.88	89000	20231031	110.90	213000	-11.88	20240801	104000	80.48	20240117	213000	-11.88	20240801	89000	110.90	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1813	N	00	N
3	20240930	150248	57	100.00	KOSPI200	금융업	N	N	N	N	N	186900	2400	2	1.30	54974174400	294893	60.95	185300	188900	184400	239500	129200	184500	186423.20	30.89	97852	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	132275	59.66	1.33	12	0.42	3133.00	140085.00	213000	20240801	-12.25	89000	20231031	110.00	213000	-12.25	20240801	104000	79.71	20240117	213000	-12.25	20240801	89000	110.00	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
4	20240930	140247	57	100.00	KOSPI200	금융업	N	N	N	N	N	185600	1100	2	0.60	46285454200	248445	51.35	185300	188900	184400	239500	129200	184500	186303.34	30.89	73805	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	131355	59.24	1.32	12	0.35	3133.00	140085.00	213000	20240801	-12.86	89000	20231031	108.54	213000	-12.86	20240801	104000	78.46	20240117	213000	-12.86	20240801	89000	108.54	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
5	20240930	130246	57	100.00	KOSPI200	금융업	N	N	N	N	N	186400	1900	2	1.03	41675174800	223665	46.23	185300	188900	184400	239500	129200	184500	186331.63	30.89	62987	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	131921	59.50	1.33	12	0.32	3133.00	140085.00	213000	20240801	-12.49	89000	20231031	109.44	213000	-12.49	20240801	104000	79.23	20240117	213000	-12.49	20240801	89000	109.44	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
6	20240930	120247	57	100.00	KOSPI200	금융업	N	N	N	N	N	185100	600	2	0.33	35718240500	191544	39.59	185300	188900	184400	239500	129200	184500	186479.27	30.89	52479	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	131001	59.08	1.32	12	0.27	3133.00	140085.00	213000	20240801	-13.10	89000	20231031	107.98	213000	-13.10	20240801	104000	77.98	20240117	213000	-13.10	20240801	89000	107.98	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
7	20240930	110246	57	100.00	KOSPI200	금융업	N	N	N	N	N	184800	300	2	0.16	30126046700	161302	33.34	185300	188900	184400	239500	129200	184500	186773.27	30.89	42540	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	130789	58.98	1.32	12	0.23	3133.00	140085.00	213000	20240801	-13.24	89000	20231031	107.64	213000	-13.24	20240801	104000	77.69	20240117	213000	-13.24	20240801	89000	107.64	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
8	20240930	100244	57	100.00	KOSPI200	금융업	N	N	N	N	N	187400	2900	2	1.57	20605292500	110153	22.77	185300	188900	185100	239500	129200	184500	187069.43	30.89	29735	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	132629	59.81	1.34	12	0.16	3133.00	140085.00	213000	20240801	-12.02	89000	20231031	110.56	213000	-12.02	20240801	104000	80.19	20240117	213000	-12.02	20240801	89000	110.56	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
9	20240930	090237	57	100.00	KOSPI200	금융업	N	N	N	N	N	186900	2400	2	1.30	3034657500	16272	3.36	185300	187700	185100	239500	129200	184500	186542.87	30.89	8484	204366	194432	188966	179032	173566	191700	176300	3539	55000	5000	140220	100	1	70773116	132275	59.66	1.33	12	0.02	3133.00	140085.00	213000	20240801	-12.25	89000	20231031	110.00	213000	-12.25	20240801	104000	79.71	20240117	213000	-12.25	20240801	89000	110.00	20231031	0.30	N	009540	5000	3538 억	21858578	N	N	1355	N	00	N
10	20240927	160246	57	100.00	KOSPI200	금융업	N	N	N	N	N	184500	-14500	5	-7.29	89728718700	480652	205.82	198000	198900	183500	258500	139300	199000	186686.85	31.01	-88004	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	130576	58.89	1.32	12	0.68	3133.00	140085.00	213000	20240801	-13.38	89000	20231031	107.30	213000	-13.38	20240801	104000	77.40	20240117	213000	-13.38	20240801	89000	107.30	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	1355	N	00	N
11	20240927	150247	57	100.00	KOSPI200	금융업	N	N	N	N	N	185900	-13100	5	-6.58	81932170800	438558	187.79	198000	198900	183500	258500	139300	199000	186821.30	31.01	-94678	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	131567	59.34	1.33	12	0.62	3133.00	140085.00	213000	20240801	-12.72	89000	20231031	108.88	213000	-12.72	20240801	104000	78.75	20240117	213000	-12.72	20240801	89000	108.88	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
12	20240927	140248	57	100.00	KOSPI200	금융업	N	N	N	N	N	184100	-14900	5	-7.49	73679528300	393890	168.66	198000	198900	183500	258500	139300	199000	187055.62	31.01	-95115	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	130293	58.76	1.31	12	0.56	3133.00	140085.00	213000	20240801	-13.57	89000	20231031	106.85	213000	-13.57	20240801	104000	77.02	20240117	213000	-13.57	20240801	89000	106.85	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
13	20240927	130247	57	100.00	KOSPI200	금융업	N	N	N	N	N	184000	-15000	5	-7.54	66028054700	352288	150.85	198000	198900	183800	258500	139300	199000	187425.83	31.01	-88274	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	130223	58.73	1.31	12	0.50	3133.00	140085.00	213000	20240801	-13.62	89000	20231031	106.74	213000	-13.62	20240801	104000	76.92	20240117	213000	-13.62	20240801	89000	106.74	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
14	20240927	120244	57	100.00	KOSPI200	금융업	N	N	N	N	N	184700	-14300	5	-7.19	57707137500	307191	131.54	198000	198900	184000	258500	139300	199000	187853.68	31.01	-73987	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	130718	58.95	1.32	12	0.43	3133.00	140085.00	213000	20240801	-13.29	89000	20231031	107.53	213000	-13.29	20240801	104000	77.60	20240117	213000	-13.29	20240801	89000	107.53	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
15	20240927	110247	57	100.00	KOSPI200	금융업	N	N	N	N	N	185200	-13800	5	-6.93	47404905900	251477	107.68	198000	198900	184000	258500	139300	199000	188505.26	31.01	-59174	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	131072	59.11	1.32	12	0.36	3133.00	140085.00	213000	20240801	-13.05	89000	20231031	108.09	213000	-13.05	20240801	104000	78.08	20240117	213000	-13.05	20240801	89000	108.09	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
16	20240927	100246	57	100.00	KOSPI200	금융업	N	N	N	N	N	187700	-11300	5	-5.68	24699510400	129134	55.30	198000	198900	187500	258500	139300	199000	191269.43	31.01	-20891	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	132841	59.91	1.34	12	0.18	3133.00	140085.00	213000	20240801	-11.88	89000	20231031	110.90	213000	-11.88	20240801	104000	80.48	20240117	213000	-11.88	20240801	89000	110.90	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
17	20240927	090247	57	100.00	KOSPI200	금융업	N	N	N	N	N	197200	-1800	5	-0.90	1495579100	7572	3.24	198000	198900	196300	258500	139300	199000	197511.26	31.01	-1880	205533	202266	198733	195466	191933	203900	197100	3539	59500	5000	151240	100	1	70773116	139565	62.94	1.41	12	0.01	3133.00	140085.00	213000	20240801	-7.42	89000	20231031	121.57	213000	-7.42	20240801	104000	89.62	20240117	213000	-7.42	20240801	89000	121.57	20231031	0.33	N	009540	5000	3538 억	21948827	N	N	2099	N	00	N
18	20240926	160242	57	100.00	KOSPI200	금융업	N	N	N	N	N	199000	2100	2	1.07	45889193200	232939	85.74	197000	202000	195200	255500	137900	196900	197000.70	30.92	-10534	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	140839	63.52	1.42	12	0.33	3133.00	140085.00	213000	20240801	-6.57	89000	20231031	123.60	213000	-6.57	20240801	104000	91.35	20240117	213000	-6.57	20240801	89000	123.60	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	2099	N	00	N
19	20240926	150246	57	100.00	KOSPI200	금융업	N	N	N	N	N	196700	-200	5	-0.10	39407714600	200240	73.70	197000	202000	195200	255500	137900	196900	196802.41	30.92	-9161	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	139211	62.78	1.40	12	0.28	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
20	20240926	140246	57	100.00	KOSPI200	금융업	N	N	N	N	N	196000	-900	5	-0.46	33890388100	172203	63.38	197000	202000	195200	255500	137900	196900	196804.86	30.92	-6322	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	138715	62.56	1.40	12	0.24	3133.00	140085.00	213000	20240801	-7.98	89000	20231031	120.22	213000	-7.98	20240801	104000	88.46	20240117	213000	-7.98	20240801	89000	120.22	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
21	20240926	130246	57	100.00	KOSPI200	금융업	N	N	N	N	N	196700	-200	5	-0.10	28252029200	143437	52.80	197000	202000	195300	255500	137900	196900	196964.73	30.92	-3484	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	139211	62.78	1.40	12	0.20	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
22	20240926	120247	57	100.00	KOSPI200	금융업	N	N	N	N	N	195500	-1400	5	-0.71	24497595600	124276	45.74	197000	202000	195500	255500	137900	196900	197122.50	30.92	-867	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	138361	62.40	1.40	12	0.18	3133.00	140085.00	213000	20240801	-8.22	89000	20231031	119.66	213000	-8.22	20240801	104000	87.98	20240117	213000	-8.22	20240801	89000	119.66	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
23	20240926	110245	57	100.00	KOSPI200	금융업	N	N	N	N	N	195800	-1100	5	-0.56	21241079000	107650	39.62	197000	202000	195500	255500	137900	196900	197316.11	30.92	-351	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	138574	62.50	1.40	12	0.15	3133.00	140085.00	213000	20240801	-8.08	89000	20231031	120.00	213000	-8.08	20240801	104000	88.27	20240117	213000	-8.08	20240801	89000	120.00	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
24	20240926	100246	57	100.00	KOSPI200	금융업	N	N	N	N	N	196300	-600	5	-0.30	13868175800	70104	25.80	197000	202000	196000	255500	137900	196900	197822.90	30.92	3066	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	138928	62.66	1.40	12	0.10	3133.00	140085.00	213000	20240801	-7.84	89000	20231031	120.56	213000	-7.84	20240801	104000	88.75	20240117	213000	-7.84	20240801	89000	120.56	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
25	20240926	090244	57	100.00	KOSPI200	금융업	N	N	N	N	N	197000	100	2	0.05	805835600	4090	1.51	197000	198000	196600	255500	137900	196900	197025.85	30.92	159	207300	202100	198800	193600	190300	200450	191950	3539	58600	5000	149640	100	1	70773116	139423	62.88	1.41	12	0.01	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	89000	121.35	20231031	0.34	N	009540	5000	3538 억	21882545	N	N	1503	N	00	N
26	20240925	160243	57	100.00	KOSPI200	금융업	N	N	N	N	N	196900	900	2	0.46	54017127000	271274	159.00	199500	204000	195500	254500	137200	196000	199124.76	30.83	41541	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	139352	62.85	1.41	12	0.38	3133.00	140085.00	213000	20240801	-7.56	89000	20231031	121.24	213000	-7.56	20240801	104000	89.33	20240117	213000	-7.56	20240801	89000	121.24	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	1503	N	00	N
27	20240925	150245	57	100.00	KOSPI200	금융업	N	N	N	N	N	195700	-300	5	-0.15	48259597000	241998	141.84	199500	204000	195700	254500	137200	196000	199421.47	30.83	37046	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	138503	62.46	1.40	12	0.34	3133.00	140085.00	213000	20240801	-8.12	89000	20231031	119.89	213000	-8.12	20240801	104000	88.17	20240117	213000	-8.12	20240801	89000	119.89	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
28	20240925	140245	57	100.00	KOSPI200	금융업	N	N	N	N	N	197800	1800	2	0.92	41543590500	207935	121.87	199500	204000	195700	254500	137200	196000	199791.24	30.83	31441	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	139989	63.13	1.41	12	0.29	3133.00	140085.00	213000	20240801	-7.14	89000	20231031	122.25	213000	-7.14	20240801	104000	90.19	20240117	213000	-7.14	20240801	89000	122.25	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
29	20240925	130245	57	100.00	KOSPI200	금융업	N	N	N	N	N	196700	700	2	0.36	36571707300	182630	107.04	199500	204000	196300	254500	137200	196000	200250.27	30.83	26206	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	139211	62.78	1.40	12	0.26	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
30	20240925	120244	57	100.00	KOSPI200	금융업	N	N	N	N	N	197400	1400	2	0.71	31971626400	159309	93.37	199500	204000	197400	254500	137200	196000	200689.39	30.83	24964	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	139706	63.01	1.41	12	0.23	3133.00	140085.00	213000	20240801	-7.32	89000	20231031	121.80	213000	-7.32	20240801	104000	89.81	20240117	213000	-7.32	20240801	89000	121.80	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
31	20240925	110244	57	100.00	KOSPI200	금융업	N	N	N	N	N	200500	4500	2	2.30	27450322400	136588	80.06	199500	204000	198600	254500	137200	196000	200971.70	30.83	26003	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	500	1	70773116	141900	64.00	1.43	12	0.19	3133.00	140085.00	213000	20240801	-5.87	89000	20231031	125.28	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	89000	125.28	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
32	20240925	100245	57	100.00	KOSPI200	금융업	N	N	N	N	N	199900	3900	2	1.99	22417582600	111435	65.31	199500	204000	198600	254500	137200	196000	201171.83	30.83	25012	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	100	1	70773116	141475	63.80	1.43	12	0.16	3133.00	140085.00	213000	20240801	-6.15	89000	20231031	124.61	213000	-6.15	20240801	104000	92.21	20240117	213000	-6.15	20240801	89000	124.61	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
33	20240925	090245	57	100.00	KOSPI200	금융업	N	N	N	N	N	202000	6000	2	3.06	5247525600	26185	15.35	199500	202500	199500	254500	137200	196000	200401.97	30.83	15204	198133	197066	194933	193866	191733	197600	194400	3539	58500	5000	148960	500	1	70773116	142962	64.47	1.44	12	0.04	3133.00	140085.00	213000	20240801	-5.16	89000	20231031	126.97	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	89000	126.97	20231031	0.34	N	009540	5000	3538 억	21821212	N	N	515	N	00	N
34	20240924	160244	57	100.00	KOSPI200	금융업	N	N	N	N	N	196000	1500	2	0.77	33045820000	170096	102.50	195400	196000	192800	252500	136200	194500	194268.59	30.86	6528	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	138715	62.56	1.40	12	0.24	3133.00	140085.00	213000	20240801	-7.98	89000	20231031	120.22	213000	-7.98	20240801	104000	88.46	20240117	213000	-7.98	20240801	89000	120.22	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	515	N	00	N
35	20240924	150242	57	100.00	KOSPI200	금융업	N	N	N	N	N	194900	400	2	0.21	28700757600	147891	89.12	195400	195600	192800	252500	136200	194500	194066.94	30.86	187	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	137937	62.21	1.39	12	0.21	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
36	20240924	140242	57	100.00	KOSPI200	금융업	N	N	N	N	N	195300	800	2	0.41	24768140400	127717	76.96	195400	195600	192800	252500	136200	194500	193929.83	30.86	-2552	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	138220	62.34	1.39	12	0.18	3133.00	140085.00	213000	20240801	-8.31	89000	20231031	119.44	213000	-8.31	20240801	104000	87.79	20240117	213000	-8.31	20240801	89000	119.44	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
37	20240924	130243	57	100.00	KOSPI200	금융업	N	N	N	N	N	193400	-1100	5	-0.57	19508511800	100674	60.66	195400	195600	192800	252500	136200	194500	193778.99	30.86	-5052	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	136875	61.73	1.38	12	0.14	3133.00	140085.00	213000	20240801	-9.20	89000	20231031	117.30	213000	-9.20	20240801	104000	85.96	20240117	213000	-9.20	20240801	89000	117.30	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
38	20240924	120243	57	100.00	KOSPI200	금융업	N	N	N	N	N	193300	-1200	5	-0.62	17388119500	89703	54.05	195400	195600	192800	252500	136200	194500	193840.94	30.86	-6428	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	136804	61.70	1.38	12	0.13	3133.00	140085.00	213000	20240801	-9.25	89000	20231031	117.19	213000	-9.25	20240801	104000	85.87	20240117	213000	-9.25	20240801	89000	117.19	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
39	20240924	110243	57	100.00	KOSPI200	금융업	N	N	N	N	N	193600	-900	5	-0.46	12929629600	66613	40.14	195400	195600	193000	252500	136200	194500	194100.65	30.86	-7291	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	137017	61.79	1.38	12	0.09	3133.00	140085.00	213000	20240801	-9.11	89000	20231031	117.53	213000	-9.11	20240801	104000	86.15	20240117	213000	-9.11	20240801	89000	117.53	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
40	20240924	100243	57	100.00	KOSPI200	금융업	N	N	N	N	N	193500	-1000	5	-0.51	8395869800	43213	26.04	195400	195600	193400	252500	136200	194500	194290.33	30.86	-4124	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	136946	61.76	1.38	12	0.06	3133.00	140085.00	213000	20240801	-9.15	89000	20231031	117.42	213000	-9.15	20240801	104000	86.06	20240117	213000	-9.15	20240801	89000	117.42	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
41	20240924	090243	57	100.00	KOSPI200	금융업	N	N	N	N	N	195000	500	2	0.26	940301900	4828	2.91	195400	195500	193900	252500	136200	194500	194760.56	30.86	208	201433	197966	195733	192266	190033	196850	191150	3539	58000	5000	147820	100	1	70773116	138008	62.24	1.39	12	0.01	3133.00	140085.00	213000	20240801	-8.45	89000	20231031	119.10	213000	-8.45	20240801	104000	87.50	20240117	213000	-8.45	20240801	89000	119.10	20231031	0.36	N	009540	5000	3538 억	21838687	N	N	825	N	00	N
42	20240923	160243	54	100.00	KOSPI200	금융업	N	N	N	N	N	194500	-3800	5	-1.92	32304943500	165324	43.67	199200	199200	193500	257500	138900	198300	195402.96	30.87	-35576	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137654	62.08	1.39	12	0.23	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	89000	118.54	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	825	N	01	N
43	20240923	150243	54	100.00	KOSPI200	금융업	N	N	N	N	N	194500	-3800	5	-1.92	29646826300	151655	40.06	199200	199200	193500	257500	138900	198300	195486.41	30.87	-35073	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137654	62.08	1.39	12	0.21	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	89000	118.54	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
44	20240923	140244	54	100.00	KOSPI200	금융업	N	N	N	N	N	194200	-4100	5	-2.07	25820753000	131934	34.85	199200	199200	194000	257500	138900	198300	195707.28	30.87	-31049	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137441	61.99	1.39	12	0.19	3133.00	140085.00	213000	20240801	-8.83	89000	20231031	118.20	213000	-8.83	20240801	104000	86.73	20240117	213000	-8.83	20240801	89000	118.20	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
45	20240923	130242	54	100.00	KOSPI200	금융업	N	N	N	N	N	194800	-3500	5	-1.77	22608618500	115426	30.49	199200	199200	194100	257500	138900	198300	195868.60	30.87	-24631	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137866	62.18	1.39	12	0.16	3133.00	140085.00	213000	20240801	-8.54	89000	20231031	118.88	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	89000	118.88	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
46	20240923	120242	54	100.00	KOSPI200	금융업	N	N	N	N	N	195200	-3100	5	-1.56	20072948300	102419	27.05	199200	199200	194100	257500	138900	198300	195985.83	30.87	-21976	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	138149	62.30	1.39	12	0.14	3133.00	140085.00	213000	20240801	-8.36	89000	20231031	119.33	213000	-8.36	20240801	104000	87.69	20240117	213000	-8.36	20240801	89000	119.33	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
47	20240923	110243	54	100.00	KOSPI200	금융업	N	N	N	N	N	194600	-3700	5	-1.87	17403459800	88728	23.44	199200	199200	194100	257500	138900	198300	196141.05	30.87	-17341	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137724	62.11	1.39	12	0.13	3133.00	140085.00	213000	20240801	-8.64	89000	20231031	118.65	213000	-8.64	20240801	104000	87.12	20240117	213000	-8.64	20240801	89000	118.65	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
48	20240923	100242	54	100.00	KOSPI200	금융업	N	N	N	N	N	194400	-3900	5	-1.97	14605756200	74374	19.65	199200	199200	194100	257500	138900	198300	196379.48	30.87	-15163	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	137583	62.05	1.39	12	0.11	3133.00	140085.00	213000	20240801	-8.73	89000	20231031	118.43	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	89000	118.43	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
49	20240923	090243	54	100.00	KOSPI200	금융업	N	N	N	N	N	197000	-1300	5	-0.66	2271677100	11475	3.03	199200	199200	196700	257500	138900	198300	197964.02	30.87	-2828	202766	200532	196066	193832	189366	201650	194950	3539	59200	5000	150700	100	1	70773116	139423	62.88	1.41	12	0.02	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	89000	121.35	20231031	0.36	N	009540	5000	3538 억	21846244	N	N	4444	N	01	N
50	20240913	160233	57	100.00	KOSPI200	금융업	N	N	N	N	N	183000	11200	2	6.52	71331911200	393165	128.29	173400	184300	173300	223000	120300	171800	181428.59	30.58	88066	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	129515	58.41	1.31	12	0.56	3133.00	140085.00	213000	20240801	-14.08	89000	20231031	105.62	213000	-14.08	20240801	104000	75.96	20240117	213000	-14.08	20240801	89000	105.62	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	2487	N	00	N
51	20240913	150236	57	100.00	KOSPI200	금융업	N	N	N	N	N	182800	11000	2	6.40	67207887500	370625	120.93	173400	184300	173300	223000	120300	171800	181336.63	30.58	89178	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	129373	58.35	1.30	12	0.52	3133.00	140085.00	213000	20240801	-14.18	89000	20231031	105.39	213000	-14.18	20240801	104000	75.77	20240117	213000	-14.18	20240801	89000	105.39	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
52	20240913	140236	57	100.00	KOSPI200	금융업	N	N	N	N	N	183900	12100	2	7.04	60851280400	335997	109.63	173400	184300	173300	223000	120300	171800	181106.62	30.58	93459	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	130152	58.70	1.31	12	0.47	3133.00	140085.00	213000	20240801	-13.66	89000	20231031	106.63	213000	-13.66	20240801	104000	76.83	20240117	213000	-13.66	20240801	89000	106.63	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
53	20240913	130234	57	100.00	KOSPI200	금융업	N	N	N	N	N	183800	12000	2	6.98	55405229300	306302	99.94	173400	184300	173300	223000	120300	171800	180884.32	30.58	90624	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	130081	58.67	1.31	12	0.43	3133.00	140085.00	213000	20240801	-13.71	89000	20231031	106.52	213000	-13.71	20240801	104000	76.73	20240117	213000	-13.71	20240801	89000	106.52	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
54	20240913	120235	57	100.00	KOSPI200	금융업	N	N	N	N	N	183900	12100	2	7.04	49042725000	271709	88.66	173400	184000	173300	223000	120300	171800	180497.24	30.58	82145	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	130152	58.70	1.31	12	0.38	3133.00	140085.00	213000	20240801	-13.66	89000	20231031	106.63	213000	-13.66	20240801	104000	76.83	20240117	213000	-13.66	20240801	89000	106.63	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
55	20240913	110235	57	100.00	KOSPI200	금융업	N	N	N	N	N	182700	10900	2	6.34	41313641500	229559	74.90	173400	182900	173300	223000	120300	171800	179969.60	30.58	73300	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	129302	58.31	1.30	12	0.32	3133.00	140085.00	213000	20240801	-14.23	89000	20231031	105.28	213000	-14.23	20240801	104000	75.67	20240117	213000	-14.23	20240801	89000	105.28	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
56	20240913	100235	57	100.00	KOSPI200	금융업	N	N	N	N	N	179900	8100	2	4.71	28240526300	157537	51.40	173400	180900	173300	223000	120300	171800	179262.82	30.58	43688	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	127321	57.42	1.28	12	0.22	3133.00	140085.00	213000	20240801	-15.54	89000	20231031	102.13	213000	-15.54	20240801	104000	72.98	20240117	213000	-15.54	20240801	89000	102.13	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
57	20240913	090235	57	100.00	KOSPI200	금융업	N	N	N	N	N	177000	5200	2	3.03	2555777300	14571	4.75	173400	177400	173300	223000	120300	171800	175401.64	30.58	9673	178066	174932	172866	169732	167666	173900	168700	3539	51200	5000	130560	100	1	70773116	125268	56.50	1.26	12	0.02	3133.00	140085.00	213000	20240801	-16.90	89000	20231031	98.88	213000	-16.90	20240801	104000	70.19	20240117	213000	-16.90	20240801	89000	98.88	20231031	0.41	N	009540	5000	3538 억	21639436	N	N	252	N	00	N
58	20240912	160234	57	100.00	KOSPI200	금융업	N	N	N	N	Y	171800	-2600	5	-1.49	51858210200	300840	114.50	176000	176000	170800	226500	122100	174400	172390.73	30.56	12278	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	121588	54.84	1.23	12	0.43	3133.00	140085.00	213000	20240801	-19.34	89000	20231031	93.03	213000	-19.34	20240801	104000	65.19	20240117	213000	-19.34	20240801	89000	93.03	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	252	N	00	N
59	20240912	150233	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173000	-1400	5	-0.80	29178531600	168939	64.30	176000	176000	170800	226500	122100	174400	172716.37	30.56	-46226	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	122437	55.22	1.23	12	0.24	3133.00	140085.00	213000	20240801	-18.78	89000	20231031	94.38	213000	-18.78	20240801	104000	66.35	20240117	213000	-18.78	20240801	89000	94.38	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
60	20240912	140234	57	100.00	KOSPI200	금융업	N	N	N	N	Y	171600	-2800	5	-1.61	24037242600	139142	52.96	176000	176000	170800	226500	122100	174400	172753.32	30.56	-38086	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	121447	54.77	1.22	12	0.20	3133.00	140085.00	213000	20240801	-19.44	89000	20231031	92.81	213000	-19.44	20240801	104000	65.00	20240117	213000	-19.44	20240801	89000	92.81	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
61	20240912	130232	57	100.00	KOSPI200	금융업	N	N	N	N	Y	172300	-2100	5	-1.20	18734655800	108261	41.20	176000	176000	172000	226500	122100	174400	173050.83	30.56	-20378	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	121942	55.00	1.23	12	0.15	3133.00	140085.00	213000	20240801	-19.11	89000	20231031	93.60	213000	-19.11	20240801	104000	65.67	20240117	213000	-19.11	20240801	89000	93.60	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
62	20240912	120232	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173000	-1400	5	-0.80	16008249900	92494	35.20	176000	176000	172000	226500	122100	174400	173073.39	30.56	-18093	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	122437	55.22	1.23	12	0.13	3133.00	140085.00	213000	20240801	-18.78	89000	20231031	94.38	213000	-18.78	20240801	104000	66.35	20240117	213000	-18.78	20240801	89000	94.38	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
63	20240912	110233	57	100.00	KOSPI200	금융업	N	N	N	N	Y	172700	-1700	5	-0.97	12571105400	72555	27.61	176000	176000	172000	226500	122100	174400	173263.12	30.56	-12917	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	122225	55.12	1.23	12	0.10	3133.00	140085.00	213000	20240801	-18.92	89000	20231031	94.04	213000	-18.92	20240801	104000	66.06	20240117	213000	-18.92	20240801	89000	94.04	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
64	20240912	100233	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173500	-900	5	-0.52	8860007900	51078	19.44	176000	176000	172000	226500	122100	174400	173460.35	30.56	-10724	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	122791	55.38	1.24	12	0.07	3133.00	140085.00	213000	20240801	-18.54	89000	20231031	94.94	213000	-18.54	20240801	104000	66.83	20240117	213000	-18.54	20240801	89000	94.94	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
65	20240912	090234	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174300	-100	5	-0.06	1174154800	6700	2.55	176000	176000	173200	226500	122100	174400	175246.99	30.56	-1893	182400	178400	175200	171200	168000	176800	169600	3539	52100	5000	132540	100	1	70773116	123358	55.63	1.24	12	0.01	3133.00	140085.00	213000	20240801	-18.17	89000	20231031	95.84	213000	-18.17	20240801	104000	67.60	20240117	213000	-18.17	20240801	89000	95.84	20231031	0.41	N	009540	5000	3538 억	21627192	N	N	436	N	00	N
66	20240911	160231	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174400	1300	2	0.75	45706138200	261839	95.64	177000	179200	172000	225000	121200	173100	174559.92	30.61	-62384	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	123428	55.67	1.24	12	0.37	3133.00	140085.00	213000	20240801	-18.12	89000	20231031	95.96	213000	-18.12	20240801	104000	67.69	20240117	213000	-18.12	20240801	89000	95.96	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	436	N	00	N
67	20240911	150231	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173700	600	2	0.35	43477678900	249034	90.97	177000	179200	172000	225000	121200	173100	174587.03	30.61	-65023	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	122933	55.44	1.24	12	0.35	3133.00	140085.00	213000	20240801	-18.45	89000	20231031	95.17	213000	-18.45	20240801	104000	67.02	20240117	213000	-18.45	20240801	89000	95.17	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
68	20240911	140232	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173900	800	2	0.46	39126135600	223902	81.79	177000	179200	172600	225000	121200	173100	174748.82	30.61	-59737	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	123074	55.51	1.24	12	0.32	3133.00	140085.00	213000	20240801	-18.36	89000	20231031	95.39	213000	-18.36	20240801	104000	67.21	20240117	213000	-18.36	20240801	89000	95.39	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
69	20240911	130230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174000	900	2	0.52	33210767400	189797	69.33	177000	179200	172700	225000	121200	173100	174983.32	30.61	-50508	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	123145	55.54	1.24	12	0.27	3133.00	140085.00	213000	20240801	-18.31	89000	20231031	95.51	213000	-18.31	20240801	104000	67.31	20240117	213000	-18.31	20240801	89000	95.51	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
70	20240911	120234	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173600	500	2	0.29	29559897500	168790	61.65	177000	179200	172700	225000	121200	173100	175131.72	30.61	-42062	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	122862	55.41	1.24	12	0.24	3133.00	140085.00	213000	20240801	-18.50	89000	20231031	95.06	213000	-18.50	20240801	104000	66.92	20240117	213000	-18.50	20240801	89000	95.06	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
71	20240911	110229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174100	1000	2	0.58	25821079400	147246	53.78	177000	179200	172700	225000	121200	173100	175364.57	30.61	-31787	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	123216	55.57	1.24	12	0.21	3133.00	140085.00	213000	20240801	-18.26	89000	20231031	95.62	213000	-18.26	20240801	104000	67.40	20240117	213000	-18.26	20240801	89000	95.62	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
72	20240911	100230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174700	1600	2	0.92	18847436800	107109	39.12	177000	179200	173900	225000	121200	173100	175972.74	30.61	-18297	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	123641	55.76	1.25	12	0.15	3133.00	140085.00	213000	20240801	-17.98	89000	20231031	96.29	213000	-17.98	20240801	104000	67.98	20240117	213000	-17.98	20240801	89000	96.29	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
73	20240911	090232	57	100.00	KOSPI200	금융업	N	N	N	N	Y	175600	2500	2	1.44	5127809500	28981	10.59	177000	179200	174100	225000	121200	173100	176975.45	30.61	-4099	178433	175766	173233	170566	168033	177100	171900	3539	51900	5000	131550	100	1	70773116	124278	56.05	1.25	12	0.04	3133.00	140085.00	213000	20240801	-17.56	89000	20231031	97.30	213000	-17.56	20240801	104000	68.85	20240117	213000	-17.56	20240801	89000	97.30	20231031	0.41	N	009540	5000	3538 억	21666068	N	N	288	N	00	N
74	20240910	160230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173100	2500	2	1.47	47478001200	273255	123.14	171300	175900	170700	221500	119500	170600	173750.91	30.61	-91584	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	122508	55.25	1.24	12	0.39	3133.00	140085.00	213000	20240801	-18.73	89000	20231031	94.49	213000	-18.73	20240801	104000	66.44	20240117	213000	-18.73	20240801	89000	94.49	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	288	N	00	N
75	20240910	150233	57	100.00	KOSPI200	금융업	N	N	N	N	Y	172900	2300	2	1.35	42172477000	242599	109.33	171300	175900	170700	221500	119500	170600	173836.18	30.61	-80560	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	122367	55.19	1.23	12	0.34	3133.00	140085.00	213000	20240801	-18.83	89000	20231031	94.27	213000	-18.83	20240801	104000	66.25	20240117	213000	-18.83	20240801	89000	94.27	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
76	20240910	140230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173200	2600	2	1.52	36737382500	211152	95.16	171300	175900	170700	221500	119500	170600	173985.51	30.61	-64732	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	122579	55.28	1.24	12	0.30	3133.00	140085.00	213000	20240801	-18.69	89000	20231031	94.61	213000	-18.69	20240801	104000	66.54	20240117	213000	-18.69	20240801	89000	94.61	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
77	20240910	130231	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174800	4200	2	2.46	30289211800	174182	78.50	171300	175900	170700	221500	119500	170600	173894.08	30.61	-49575	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	123711	55.79	1.25	12	0.25	3133.00	140085.00	213000	20240801	-17.93	89000	20231031	96.40	213000	-17.93	20240801	104000	68.08	20240117	213000	-17.93	20240801	89000	96.40	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
78	20240910	120230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174000	3400	2	1.99	25959536700	149400	67.33	171300	175900	170700	221500	119500	170600	173758.65	30.61	-41962	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	123145	55.54	1.24	12	0.21	3133.00	140085.00	213000	20240801	-18.31	89000	20231031	95.51	213000	-18.31	20240801	104000	67.31	20240117	213000	-18.31	20240801	89000	95.51	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
79	20240910	110230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	175000	4400	2	2.58	20576282800	118424	53.37	171300	175900	170700	221500	119500	170600	173751.01	30.61	-30055	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	123853	55.86	1.25	12	0.17	3133.00	140085.00	213000	20240801	-17.84	89000	20231031	96.63	213000	-17.84	20240801	104000	68.27	20240117	213000	-17.84	20240801	89000	96.63	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
80	20240910	100231	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173500	2900	2	1.70	11947514300	69110	31.14	171300	175200	170700	221500	119500	170600	172876.85	30.61	-16465	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	122791	55.38	1.24	12	0.10	3133.00	140085.00	213000	20240801	-18.54	89000	20231031	94.94	213000	-18.54	20240801	104000	66.83	20240117	213000	-18.54	20240801	89000	94.94	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
81	20240910	090230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	171300	700	2	0.41	1123464300	6558	2.96	171300	172000	170700	221500	119500	170600	171312.25	30.61	-2575	175666	173132	168666	166132	161666	174400	167400	3539	50900	5000	129650	100	1	70773116	121234	54.68	1.22	12	0.01	3133.00	140085.00	213000	20240801	-19.58	89000	20231031	92.47	213000	-19.58	20240801	104000	64.71	20240117	213000	-19.58	20240801	89000	92.47	20231031	0.43	N	009540	5000	3538 억	21663911	N	N	334	N	00	N
82	20240909	160228	57	100.00	KOSPI200	금융업	N	N	N	N	Y	170600	100	2	0.06	37076101200	220507	61.30	165300	171200	164200	221500	119400	170500	168138.49	30.65	-46928	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	120739	54.45	1.22	12	0.31	3133.00	140085.00	213000	20240801	-19.91	89000	20231031	91.69	213000	-19.91	20240801	104000	64.04	20240117	213000	-19.91	20240801	89000	91.69	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	334	N	00	N
83	20240909	150228	57	100.00	KOSPI200	금융업	N	N	N	N	Y	170700	200	2	0.12	32999555600	196607	54.66	165300	171200	164200	221500	119400	170500	167845.23	30.65	-38470	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	120810	54.48	1.22	12	0.28	3133.00	140085.00	213000	20240801	-19.86	89000	20231031	91.80	213000	-19.86	20240801	104000	64.13	20240117	213000	-19.86	20240801	89000	91.80	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
84	20240909	140229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	169200	-1300	5	-0.76	27056952400	161723	44.96	165300	170200	164200	221500	119400	170500	167304.24	30.65	-25797	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	119748	54.01	1.21	12	0.23	3133.00	140085.00	213000	20240801	-20.56	89000	20231031	90.11	213000	-20.56	20240801	104000	62.69	20240117	213000	-20.56	20240801	89000	90.11	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
85	20240909	130228	57	100.00	KOSPI200	금융업	N	N	N	N	Y	168500	-2000	5	-1.17	23300889500	139499	38.78	165300	170200	164200	221500	119400	170500	167032.59	30.65	-17574	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	119253	53.78	1.20	12	0.20	3133.00	140085.00	213000	20240801	-20.89	89000	20231031	89.33	213000	-20.89	20240801	104000	62.02	20240117	213000	-20.89	20240801	89000	89.33	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
86	20240909	120227	57	100.00	KOSPI200	금융업	N	N	N	N	Y	168000	-2500	5	-1.47	20352593700	121948	33.90	165300	170200	164200	221500	119400	170500	166895.59	30.65	-14614	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	118899	53.62	1.20	12	0.17	3133.00	140085.00	213000	20240801	-21.13	89000	20231031	88.76	213000	-21.13	20240801	104000	61.54	20240117	213000	-21.13	20240801	89000	88.76	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
87	20240909	110227	57	100.00	KOSPI200	금융업	N	N	N	N	Y	168100	-2400	5	-1.41	16705588000	100290	27.88	165300	169900	164200	221500	119400	170500	166572.70	30.65	-8681	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	118970	53.65	1.20	12	0.14	3133.00	140085.00	213000	20240801	-21.08	89000	20231031	88.88	213000	-21.08	20240801	104000	61.63	20240117	213000	-21.08	20240801	89000	88.88	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
88	20240909	100230	57	100.00	KOSPI200	금융업	N	N	N	N	Y	166900	-3600	5	-2.11	13404542000	80552	22.39	165300	169900	164200	221500	119400	170500	166408.40	30.65	-5470	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	118120	53.27	1.19	12	0.11	3133.00	140085.00	213000	20240801	-21.64	89000	20231031	87.53	213000	-21.64	20240801	104000	60.48	20240117	213000	-21.64	20240801	89000	87.53	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
89	20240909	090227	57	100.00	KOSPI200	금융업	N	N	N	N	Y	165800	-4700	5	-2.76	3224903400	19512	5.42	165300	167000	164200	221500	119400	170500	165277.15	30.65	-4114	177033	173766	168433	165166	159833	175400	166800	3539	51000	5000	129580	100	1	70773116	117342	52.92	1.18	12	0.03	3133.00	140085.00	213000	20240801	-22.16	89000	20231031	86.29	213000	-22.16	20240801	104000	59.42	20240117	213000	-22.16	20240801	89000	86.29	20231031	0.42	N	009540	5000	3538 억	21692042	N	N	4227	N	00	N
90	20240906	160225	57	100.00	KOSPI200	금융업	N	N	N	N	Y	170500	2500	2	1.49	60237226300	358355	59.72	168000	171700	163100	218000	117600	168000	168088.12	30.57	-17520	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	120668	54.42	1.22	12	0.51	3133.00	140085.00	213000	20240801	-19.95	89000	20231031	91.57	213000	-19.95	20240801	104000	63.94	20240117	213000	-19.95	20240801	89000	91.57	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	4227	N	00	N
91	20240906	150229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	170400	2400	2	1.43	50682382200	302261	50.37	168000	171700	163100	218000	117600	168000	167677.54	30.57	-12651	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	120597	54.39	1.22	12	0.43	3133.00	140085.00	213000	20240801	-20.00	89000	20231031	91.46	213000	-20.00	20240801	104000	63.85	20240117	213000	-20.00	20240801	89000	91.46	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
92	20240906	140229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	170400	2400	2	1.43	40554996700	242659	40.44	168000	171700	163100	218000	117600	168000	167127.52	30.57	-1468	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	120597	54.39	1.22	12	0.34	3133.00	140085.00	213000	20240801	-20.00	89000	20231031	91.46	213000	-20.00	20240801	104000	63.85	20240117	213000	-20.00	20240801	89000	91.46	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
93	20240906	130226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	168300	300	2	0.18	31799449700	191154	31.86	168000	169000	163100	218000	117600	168000	166355.14	30.57	-106	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	119111	53.72	1.20	12	0.27	3133.00	140085.00	213000	20240801	-20.99	89000	20231031	89.10	213000	-20.99	20240801	104000	61.83	20240117	213000	-20.99	20240801	89000	89.10	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
94	20240906	120229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	166800	-1200	5	-0.71	28380360600	170759	28.46	168000	169000	163100	218000	117600	168000	166201.26	30.57	462	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	118050	53.24	1.19	12	0.24	3133.00	140085.00	213000	20240801	-21.69	89000	20231031	87.42	213000	-21.69	20240801	104000	60.38	20240117	213000	-21.69	20240801	89000	87.42	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
95	20240906	110229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	166500	-1500	5	-0.89	23558461800	141845	23.64	168000	169000	163100	218000	117600	168000	166085.95	30.57	4182	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	117837	53.14	1.19	12	0.20	3133.00	140085.00	213000	20240801	-21.83	89000	20231031	87.08	213000	-21.83	20240801	104000	60.10	20240117	213000	-21.83	20240801	89000	87.08	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
96	20240906	100226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	164700	-3300	5	-1.96	15752144600	94467	15.74	168000	169000	164700	218000	117600	168000	166747.59	30.57	699	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	116563	52.57	1.18	12	0.13	3133.00	140085.00	213000	20240801	-22.68	89000	20231031	85.06	213000	-22.68	20240801	104000	58.37	20240117	213000	-22.68	20240801	89000	85.06	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
97	20240906	090229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	167600	-400	5	-0.24	2086833000	12400	2.07	168000	169000	167600	218000	117600	168000	168292.98	30.57	-1104	185466	176732	169566	160832	153666	173150	157250	3539	50000	5000	127680	100	1	70773116	118616	53.50	1.20	12	0.02	3133.00	140085.00	213000	20240801	-21.31	89000	20231031	88.31	213000	-21.31	20240801	104000	61.15	20240117	213000	-21.31	20240801	89000	88.31	20231031	0.42	N	009540	5000	3538 억	21637881	N	N	7621	N	00	N
98	20240905	160225	57	100.00	KOSPI200	금융업	N	N	N	N	Y	168000	-7800	5	-4.44	101306520700	598470	132.66	175900	178300	162400	228500	123100	175800	169276.69	30.45	69671	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	118899	53.62	1.20	12	0.85	3133.00	140085.00	213000	20240801	-21.13	89000	20231031	88.76	213000	-21.13	20240801	104000	61.54	20240117	213000	-21.13	20240801	89000	88.76	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	7621	N	00	N
99	20240905	150229	57	100.00	KOSPI200	금융업	N	N	N	N	Y	167100	-8700	5	-4.95	86571228700	510544	113.17	175900	178300	164600	228500	123100	175800	169566.27	30.45	53824	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	118262	53.34	1.19	12	0.72	3133.00	140085.00	213000	20240801	-21.55	89000	20231031	87.75	213000	-21.55	20240801	104000	60.67	20240117	213000	-21.55	20240801	89000	87.75	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
100	20240905	140227	57	100.00	KOSPI200	금융업	N	N	N	N	Y	165600	-10200	5	-5.80	70063625400	411317	91.18	175900	178300	165500	228500	123100	175800	170339.33	30.45	30342	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	117200	52.86	1.18	12	0.58	3133.00	140085.00	213000	20240801	-22.25	89000	20231031	86.07	213000	-22.25	20240801	104000	59.23	20240117	213000	-22.25	20240801	89000	86.07	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
101	20240905	130227	57	100.00	KOSPI200	금융업	N	N	N	N	Y	166800	-9000	5	-5.12	57101507300	333374	73.90	175900	178300	166700	228500	123100	175800	171283.22	30.45	16333	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	118050	53.24	1.19	12	0.47	3133.00	140085.00	213000	20240801	-21.69	89000	20231031	87.42	213000	-21.69	20240801	104000	60.38	20240117	213000	-21.69	20240801	89000	87.42	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
102	20240905	120225	57	100.00	KOSPI200	금융업	N	N	N	N	Y	169500	-6300	5	-3.58	42988526200	249371	55.28	175900	178300	168900	228500	123100	175800	172387.42	30.45	-2380	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	119960	54.10	1.21	12	0.35	3133.00	140085.00	213000	20240801	-20.42	89000	20231031	90.45	213000	-20.42	20240801	104000	62.98	20240117	213000	-20.42	20240801	89000	90.45	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
103	20240905	110226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	171400	-4400	5	-2.50	28920725500	166693	36.95	175900	178300	171400	228500	123100	175800	173496.53	30.45	-11252	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	121305	54.71	1.22	12	0.24	3133.00	140085.00	213000	20240801	-19.53	89000	20231031	92.58	213000	-19.53	20240801	104000	64.81	20240117	213000	-19.53	20240801	89000	92.58	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
104	20240905	100226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	172800	-3000	5	-1.71	19998249700	114881	25.47	175900	178300	171400	228500	123100	175800	174077.51	30.45	-22799	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	122296	55.15	1.23	12	0.16	3133.00	140085.00	213000	20240801	-18.87	89000	20231031	94.16	213000	-18.87	20240801	104000	66.15	20240117	213000	-18.87	20240801	89000	94.16	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
105	20240905	090228	57	100.00	KOSPI200	금융업	N	N	N	N	Y	176200	400	2	0.23	1760556800	9965	2.21	175900	178300	175800	228500	123100	175800	176676.68	30.45	-3646	181000	178400	174700	172100	168400	179700	173400	3539	52700	5000	133600	100	1	70773116	124702	56.24	1.26	12	0.01	3133.00	140085.00	213000	20240801	-17.28	89000	20231031	97.98	213000	-17.28	20240801	104000	69.42	20240117	213000	-17.28	20240801	89000	97.98	20231031	0.43	N	009540	5000	3538 억	21547688	N	N	4401	N	00	N
106	20240904	160223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	175800	-4900	5	-2.71	78543472500	449627	201.63	174700	177300	171000	234500	126500	180700	174685.32	30.35	46751	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	124419	56.11	1.25	12	0.64	3133.00	140085.00	213000	20240801	-17.46	89000	20231031	97.53	213000	-17.46	20240801	104000	69.04	20240117	213000	-17.46	20240801	89000	97.53	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	4401	N	00	N
107	20240904	150226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	175700	-5000	5	-2.77	73797352000	422614	189.52	174700	177300	171000	234500	126500	180700	174621.16	30.35	38490	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	124348	56.08	1.25	12	0.60	3133.00	140085.00	213000	20240801	-17.51	89000	20231031	97.42	213000	-17.51	20240801	104000	68.94	20240117	213000	-17.51	20240801	89000	97.42	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
108	20240904	140226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	176000	-4700	5	-2.60	66098255100	378871	169.90	174700	177300	171000	234500	126500	180700	174461.09	30.35	28140	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	124561	56.18	1.26	12	0.54	3133.00	140085.00	213000	20240801	-17.37	89000	20231031	97.75	213000	-17.37	20240801	104000	69.23	20240117	213000	-17.37	20240801	89000	97.75	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
109	20240904	130224	57	100.00	KOSPI200	금융업	N	N	N	N	Y	177200	-3500	5	-1.94	60833918700	349026	156.52	174700	177300	171000	234500	126500	180700	174296.22	30.35	24686	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	125410	56.56	1.26	12	0.49	3133.00	140085.00	213000	20240801	-16.81	89000	20231031	99.10	213000	-16.81	20240801	104000	70.38	20240117	213000	-16.81	20240801	89000	99.10	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
110	20240904	120224	57	100.00	KOSPI200	금융업	N	N	N	N	Y	175300	-5400	5	-2.99	53276186600	306028	137.23	174700	177300	171000	234500	126500	180700	174089.23	30.35	23645	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	124065	55.95	1.25	12	0.43	3133.00	140085.00	213000	20240801	-17.70	89000	20231031	96.97	213000	-17.70	20240801	104000	68.56	20240117	213000	-17.70	20240801	89000	96.97	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
111	20240904	110225	57	100.00	KOSPI200	금융업	N	N	N	N	Y	176000	-4700	5	-2.60	46011305300	264873	118.78	174700	177100	171000	234500	126500	180700	173710.79	30.35	24788	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	124561	56.18	1.26	12	0.37	3133.00	140085.00	213000	20240801	-17.37	89000	20231031	97.75	213000	-17.37	20240801	104000	69.23	20240117	213000	-17.37	20240801	89000	97.75	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
112	20240904	100225	57	100.00	KOSPI200	금융업	N	N	N	N	Y	173200	-7500	5	-4.15	33311267300	192349	86.26	174700	175000	171000	234500	126500	180700	173181.35	30.35	17069	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	122579	55.28	1.24	12	0.27	3133.00	140085.00	213000	20240801	-18.69	89000	20231031	94.61	213000	-18.69	20240801	104000	66.54	20240117	213000	-18.69	20240801	89000	94.61	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
113	20240904	090224	57	100.00	KOSPI200	금융업	N	N	N	N	Y	174700	-6000	5	-3.32	6161378600	35424	15.89	174700	174800	171000	234500	126500	180700	173932.13	30.35	11930	185166	182932	180266	178032	175366	181600	176700	3539	53800	5000	137330	100	1	70773116	123641	55.76	1.25	12	0.05	3133.00	140085.00	213000	20240801	-17.98	89000	20231031	96.29	213000	-17.98	20240801	104000	67.98	20240117	213000	-17.98	20240801	89000	96.29	20231031	0.39	N	009540	5000	3538 억	21480428	N	N	7722	N	00	N
114	20240903	160222	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180700	200	2	0.11	40040332400	222158	57.28	180900	182500	177600	234500	126400	180500	180232.95	30.30	23920	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127887	57.68	1.29	12	0.31	3133.00	140085.00	213000	20240801	-15.16	89000	20231031	103.03	213000	-15.16	20240801	104000	73.75	20240117	213000	-15.16	20240801	89000	103.03	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	7722	N	00	N
115	20240903	150223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	181100	600	2	0.33	37317599500	207113	53.40	180900	182500	177600	234500	126400	180500	180179.86	30.30	20776	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	128170	57.80	1.29	12	0.29	3133.00	140085.00	213000	20240801	-14.98	89000	20231031	103.48	213000	-14.98	20240801	104000	74.13	20240117	213000	-14.98	20240801	89000	103.48	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
116	20240903	140223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180600	100	2	0.06	33158413600	184162	47.48	180900	182500	177600	234500	126400	180500	180050.18	30.30	16552	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127816	57.64	1.29	12	0.26	3133.00	140085.00	213000	20240801	-15.21	89000	20231031	102.92	213000	-15.21	20240801	104000	73.65	20240117	213000	-15.21	20240801	89000	102.92	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
117	20240903	130223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180600	100	2	0.06	28849279800	160395	41.35	180900	181900	177600	234500	126400	180500	179863.85	30.30	12873	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127816	57.64	1.29	12	0.23	3133.00	140085.00	213000	20240801	-15.21	89000	20231031	102.92	213000	-15.21	20240801	104000	73.65	20240117	213000	-15.21	20240801	89000	102.92	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
118	20240903	120221	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180000	-500	5	-0.28	24001007300	133588	34.44	180900	181500	177600	234500	126400	180500	179664.22	30.30	8663	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127392	57.45	1.28	12	0.19	3133.00	140085.00	213000	20240801	-15.49	89000	20231031	102.25	213000	-15.49	20240801	104000	73.08	20240117	213000	-15.49	20240801	89000	102.25	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
119	20240903	110221	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180700	200	2	0.11	20068800500	111794	28.82	180900	181500	177600	234500	126400	180500	179515.65	30.30	6570	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127887	57.68	1.29	12	0.16	3133.00	140085.00	213000	20240801	-15.16	89000	20231031	103.03	213000	-15.16	20240801	104000	73.75	20240117	213000	-15.16	20240801	89000	103.03	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
120	20240903	100221	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180700	200	2	0.11	14824779100	82598	21.30	180900	181500	177600	234500	126400	180500	179480.74	30.30	3469	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	127887	57.68	1.29	12	0.12	3133.00	140085.00	213000	20240801	-15.16	89000	20231031	103.03	213000	-15.16	20240801	104000	73.75	20240117	213000	-15.16	20240801	89000	103.03	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
121	20240903	090221	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180900	400	2	0.22	1052454200	5816	1.50	180900	181500	180500	234500	126400	180500	180960.64	30.30	68	196700	188600	184200	176100	171700	186400	173900	3539	54000	5000	137180	100	1	70773116	128029	57.74	1.29	12	0.01	3133.00	140085.00	213000	20240801	-15.07	89000	20231031	103.26	213000	-15.07	20240801	104000	73.94	20240117	213000	-15.07	20240801	89000	103.26	20231031	0.41	N	009540	5000	3538 억	21446345	N	N	870	N	00	N
122	20240902	160220	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180500	-10900	5	-5.69	70530674700	385775	151.52	191700	192300	179800	248500	134000	191400	182833.41	30.39	-51025	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	127745	57.61	1.29	12	0.55	3133.00	140085.00	213000	20240801	-15.26	89000	20231031	102.81	213000	-15.26	20240801	104000	73.56	20240117	213000	-15.26	20240801	89000	102.81	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	870	N	00	N
123	20240902	150223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	181000	-10400	5	-5.43	62607809700	341914	134.29	191700	192300	179800	248500	134000	191400	183109.55	30.39	-49591	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	128099	57.77	1.29	12	0.48	3133.00	140085.00	213000	20240801	-15.02	89000	20231031	103.37	213000	-15.02	20240801	104000	74.04	20240117	213000	-15.02	20240801	89000	103.37	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
124	20240902	140223	57	100.00	KOSPI200	금융업	N	N	N	N	Y	182000	-9400	5	-4.91	55767472300	304201	119.48	191700	192300	179800	248500	134000	191400	183324.13	30.39	-53169	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	128807	58.09	1.30	12	0.43	3133.00	140085.00	213000	20240801	-14.55	89000	20231031	104.49	213000	-14.55	20240801	104000	75.00	20240117	213000	-14.55	20240801	89000	104.49	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
125	20240902	130222	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180500	-10900	5	-5.69	49223938800	268203	105.34	191700	192300	179800	248500	134000	191400	183532.07	30.39	-55130	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	127745	57.61	1.29	12	0.38	3133.00	140085.00	213000	20240801	-15.26	89000	20231031	102.81	213000	-15.26	20240801	104000	73.56	20240117	213000	-15.26	20240801	89000	102.81	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
126	20240902	120222	57	100.00	KOSPI200	금융업	N	N	N	N	Y	180700	-10700	5	-5.59	41285030300	224194	88.05	191700	192300	180600	248500	134000	191400	184148.33	30.39	-48377	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	127887	57.68	1.29	12	0.32	3133.00	140085.00	213000	20240801	-15.16	89000	20231031	103.03	213000	-15.16	20240801	104000	73.75	20240117	213000	-15.16	20240801	89000	103.03	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
127	20240902	110222	57	100.00	KOSPI200	금융업	N	N	N	N	Y	181300	-10100	5	-5.28	34330362600	185829	72.99	191700	192300	181000	248500	134000	191400	184741.29	30.39	-43280	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	128312	57.87	1.29	12	0.26	3133.00	140085.00	213000	20240801	-14.88	89000	20231031	103.71	213000	-14.88	20240801	104000	74.33	20240117	213000	-14.88	20240801	89000	103.71	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
128	20240902	100220	57	100.00	KOSPI200	금융업	N	N	N	N	Y	183800	-7600	5	-3.97	22419516800	120523	47.34	191700	192300	182800	248500	134000	191400	186018.08	30.39	-26308	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	130081	58.67	1.31	12	0.17	3133.00	140085.00	213000	20240801	-13.71	89000	20231031	106.52	213000	-13.71	20240801	104000	76.73	20240117	213000	-13.71	20240801	89000	106.52	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N
129	20240902	090219	57	100.00	KOSPI200	금융업	N	N	N	N	Y	189100	-2300	5	-1.20	2917378200	15267	6.00	191700	192300	189100	248500	134000	191400	191090.25	30.39	-4587	195533	193466	189333	187266	183133	194500	188300	3539	57100	5000	145460	100	1	70773116	133832	60.36	1.35	12	0.02	3133.00	140085.00	213000	20240801	-11.22	89000	20231031	112.47	213000	-11.22	20240801	104000	81.83	20240117	213000	-11.22	20240801	89000	112.47	20231031	0.41	N	009540	5000	3538 억	21506979	N	N	7307	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History