KissMeData/192400/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 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	160934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	-350	5	-1.51	107921450	4702	99.16	23200	23550	22800	30150	16250	23200	22952.24	12.17	-804	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억	4326735	N	N	148	N	N
3	20240930	150946	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-250	5	-1.08	92752100	4040	85.20	23200	23550	22800	30150	16250	23200	22958.44	12.17	-474	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
4	20240930	140945	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	-300	5	-1.29	62752950	2733	57.63	23200	23550	22800	30150	16250	23200	22961.20	12.17	-118	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
5	20240930	130941	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-250	5	-1.08	52133850	2270	47.87	23200	23550	22800	30150	16250	23200	22966.45	12.17	-226	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
6	20240930	120937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-250	5	-1.08	44035250	1917	40.43	23200	23550	22800	30150	16250	23200	22970.92	12.17	-163	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
7	20240930	110936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-250	5	-1.08	23234800	1007	21.24	23200	23550	22800	30150	16250	23200	23073.29	12.17	-150	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
8	20240930	100934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-250	5	-1.08	14998600	647	13.64	23200	23550	22900	30150	16250	23200	23181.76	12.17	-205	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
9	20240930	090856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	3675300	157	3.31	23200	23550	23200	30150	16250	23200	23409.55	12.17	-58	23633	23416	23283	23066	22933	23375	23025	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326735	N	N	33	N	N
10	20240927	160943	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	110214450	4742	67.93	23200	23500	23150	30150	16250	23200	23242.19	12.17	268	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	33	N	N
11	20240927	150944	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	91344750	3929	56.28	23200	23500	23150	30150	16250	23200	23248.85	12.17	294	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
12	20240927	140952	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	76187250	3277	46.94	23200	23500	23150	30150	16250	23200	23249.08	12.17	554	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
13	20240927	130945	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	65922000	2835	40.61	23200	23500	23150	30150	16250	23200	23252.91	12.17	546	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
14	20240927	120938	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	45690700	1964	28.13	23200	23500	23150	30150	16250	23200	23264.10	12.17	410	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
15	20240927	110943	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	50	2	0.22	30385850	1305	18.69	23200	23500	23150	30150	16250	23200	23284.18	12.17	391	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
16	20240927	100940	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	150	2	0.65	12453950	537	7.69	23200	23400	23150	30150	16250	23200	23191.71	12.17	417	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8304	6.38	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
17	20240927	090943	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	0	3	0.00	2041600	88	1.26	23200	23200	23200	30150	16250	23200	23200.00	12.17	20	23666	23432	23066	22832	22466	23550	22950	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4326547	N	N	135	N	N
18	20240926	160925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	200	2	0.87	160874400	6979	43.90	23000	23300	22700	29900	16100	23000	23051.02	12.16	817	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4325235	N	N	133	N	N
19	20240926	150928	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	0	3	0.00	142159850	6171	38.82	23000	23300	22700	29900	16100	23000	23036.76	12.16	558	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
20	20240926	140936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	0	3	0.00	127774300	5547	34.89	23000	23300	22700	29900	16100	23000	23034.85	12.16	600	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
21	20240926	130934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	200	2	0.87	89985250	3907	24.58	23000	23300	22700	29900	16100	23000	23031.80	12.16	761	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
22	20240926	120936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	200	2	0.87	83653450	3634	22.86	23000	23300	22700	29900	16100	23000	23019.66	12.16	786	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
23	20240926	110936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	150	2	0.65	75200250	3269	20.56	23000	23300	22700	29900	16100	23000	23004.05	12.16	841	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
24	20240926	100937	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	150	2	0.65	62452150	2718	17.10	23000	23300	22700	29900	16100	23000	22977.24	12.16	1066	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
25	20240926	090933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	250	2	1.09	6535550	284	1.79	23000	23300	22950	29900	16100	23000	23012.50	12.16	38	23766	23382	23066	22682	22366	23225	22525	36	6900	100	17020	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억	4325235	N	N	135	N	N
26	20240925	160924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-300	5	-1.29	365026100	15897	241.41	23450	23450	22750	30250	16350	23300	22961.94	12.15	57	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4322511	N	N	135	N	N
27	20240925	150931	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-300	5	-1.29	348512100	15179	230.51	23450	23450	22750	30250	16350	23300	22960.15	12.15	277	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
28	20240925	140933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	-250	5	-1.07	335672100	14621	222.03	23450	23450	22750	30250	16350	23300	22958.22	12.15	139	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8197	6.30	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
29	20240925	130933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	-250	5	-1.07	261342300	11392	173.00	23450	23450	22750	30250	16350	23300	22940.86	12.15	222	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8197	6.30	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
30	20240925	120933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-300	5	-1.29	251322900	10957	166.39	23450	23450	22750	30250	16350	23300	22937.20	12.15	111	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
31	20240925	110928	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-300	5	-1.29	232566200	10142	154.02	23450	23450	22750	30250	16350	23300	22931.00	12.15	581	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
32	20240925	100925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-350	5	-1.50	194724150	8497	129.04	23450	23450	22750	30250	16350	23300	22916.81	12.15	632	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
33	20240925	090936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-50	5	-0.21	13207700	567	8.61	23450	23450	23150	30250	16350	23300	23294.00	12.15	133	23733	23516	23233	23016	22733	23375	22875	36	6950	100	17240	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억	4322511	N	N	520	N	N
34	20240924	160924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23300	300	2	1.30	151643500	6545	55.61	23450	23450	22950	29900	16100	23000	23169.37	12.15	232	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8286	6.37	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억	4321105	N	N	520	N	N
35	20240924	150925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	350	2	1.52	133330550	5759	48.93	23450	23450	22950	29900	16100	23000	23151.68	12.15	-4	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
36	20240924	140915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	350	2	1.52	117907800	5095	43.29	23450	23450	22950	29900	16100	23000	23141.86	12.15	-300	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8304	6.38	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
37	20240924	130925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	200	2	0.87	102514850	4432	37.66	23450	23450	22950	29900	16100	23000	23130.61	12.15	-367	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
38	20240924	120918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	100	2	0.43	71700100	3100	26.34	23450	23450	22950	29900	16100	23000	23129.06	12.15	-605	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8215	6.31	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
39	20240924	110925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	100	2	0.43	32685350	1417	12.04	23450	23450	22950	29900	16100	23000	23066.58	12.15	-375	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
40	20240924	100925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	0	3	0.00	11498250	497	4.22	23450	23450	23000	29900	16100	23000	23135.31	12.15	-25	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
41	20240924	090927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	400	2	1.74	4175650	179	1.52	23450	23450	23100	29900	16100	23000	23327.65	12.15	-46	23666	23332	23116	22782	22566	23225	22675	36	6900	100	17020	50	1	35562185	8322	6.40	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억	4321105	N	N	2079	N	N
42	20240923	160921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-300	5	-1.29	271320750	11768	82.03	23300	23450	22900	30250	16350	23300	23055.83	12.14	-3295	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억	4317626	N	N	2079	N	N
43	20240923	150923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	-200	5	-0.86	241366100	10468	72.97	23300	23450	22900	30250	16350	23300	23057.52	12.14	-2769	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8215	6.31	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
44	20240923	140928	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	-250	5	-1.07	183944150	7977	55.60	23300	23450	22900	30250	16350	23300	23059.31	12.14	-2395	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8197	6.30	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
45	20240923	130924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	-100	5	-0.43	109812100	4753	33.13	23300	23450	22900	30250	16350	23300	23103.75	12.14	-954	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
46	20240923	120925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	-100	5	-0.43	99042800	4288	29.89	23300	23450	22900	30250	16350	23300	23097.67	12.14	-838	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
47	20240923	110925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	-100	5	-0.43	84430700	3657	25.49	23300	23450	22900	30250	16350	23300	23087.42	12.14	-336	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
48	20240923	100922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	-150	5	-0.64	49682950	2150	14.99	23300	23450	22950	30250	16350	23300	23108.35	12.14	-75	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
49	20240923	090923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-50	5	-0.21	5985900	257	1.79	23300	23450	23250	30250	16350	23300	23291.44	12.14	-116	23733	23516	23283	23066	22833	23625	23175	36	6950	100	17240	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억	4317626	N	N	1036	N	N
50	20240913	160838	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23850	1050	2	4.61	457355800	19448	126.06	22800	23900	22800	29600	16000	22800	23516.84	12.13	1376	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8482	6.52	0.75	12	0.05	3659.00	31648.00	25450	20240905	-6.29	15290	20240125	55.98	25450	-6.29	20240905	15290	55.98	20240125	25450	-6.29	20240905	15290	55.98	20240125	0.00	N	192400	100	35 억	4313588	N	N	5	N	N
51	20240913	150845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	950	2	4.17	415920350	17708	114.78	22800	23900	22800	29600	16000	22800	23487.71	12.13	1024	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8446	6.49	0.75	12	0.05	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
52	20240913	140849	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	750	2	3.29	338804550	14451	93.67	22800	23900	22800	29600	16000	22800	23445.06	12.13	242	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8375	6.44	0.74	12	0.04	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
53	20240913	130843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	800	2	3.51	305922350	13057	84.63	22800	23900	22800	29600	16000	22800	23429.76	12.13	657	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8393	6.45	0.75	12	0.04	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
54	20240913	120843	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23650	850	2	3.73	279605850	11940	77.39	22800	23900	22800	29600	16000	22800	23417.58	12.13	212	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8410	6.46	0.75	12	0.03	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
55	20240913	110844	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	950	2	4.17	215907600	9248	59.94	22800	23900	22800	29600	16000	22800	23346.41	12.13	1407	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8446	6.49	0.75	12	0.03	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
56	20240913	100847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	100	2	0.44	52159150	2276	14.75	22800	23250	22800	29600	16000	22800	22917.03	12.13	443	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
57	20240913	090850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	250	2	1.10	41612400	1816	11.77	22800	23250	22800	29600	16000	22800	22914.32	12.13	497	23266	23032	22766	22532	22266	22900	22400	36	6800	100	16870	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억	4313588	N	N	4	N	N
58	20240912	160829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-200	5	-0.87	346125150	15206	75.08	22950	23000	22500	29900	16100	23000	22762.39	12.12	1685	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8108	6.23	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.01	N	192400	100	35 억	4310588	N	N	4	N	N
59	20240912	150842	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	-150	5	-0.65	273507750	12023	59.37	22950	23000	22500	29900	16100	23000	22748.71	12.12	2206	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8126	6.24	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
60	20240912	140846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-250	5	-1.09	244346150	10748	53.07	22950	23000	22500	29900	16100	23000	22734.10	12.12	1599	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8090	6.22	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
61	20240912	130839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-300	5	-1.30	164454800	7219	35.65	22950	23000	22650	29900	16100	23000	22780.83	12.12	84	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
62	20240912	120837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-250	5	-1.09	61399000	2687	13.27	22950	23000	22700	29900	16100	23000	22850.39	12.12	-736	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
63	20240912	110837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-250	5	-1.09	58849550	2575	12.71	22950	23000	22700	29900	16100	23000	22854.19	12.12	-743	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
64	20240912	100839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-200	5	-0.87	38749050	1693	8.36	22950	23000	22750	29900	16100	23000	22887.80	12.12	-639	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
65	20240912	090840	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	0	3	0.00	16596250	724	3.57	22950	23000	22900	29900	16100	23000	22923.00	12.12	-407	23800	23400	23000	22600	22200	23200	22400	36	6900	100	17020	50	1	35562185	8179	6.29	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.01	N	192400	100	35 억	4310588	N	N	49	N	N
66	20240911	160820	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-400	5	-1.71	462968700	20244	119.64	23200	23400	22600	30400	16400	23400	22869.43	12.11	1810	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8179	6.29	0.73	12	0.06	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.03	N	192400	100	35 억	4306202	N	N	49	N	N
67	20240911	150827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-750	5	-3.21	348853950	15235	90.04	23200	23400	22650	30400	16400	23400	22898.19	12.11	151	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8055	6.19	0.72	12	0.04	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
68	20240911	140828	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	-500	5	-2.14	275174100	11992	70.87	23200	23400	22700	30400	16400	23400	22946.47	12.11	81	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8144	6.26	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
69	20240911	130825	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	-550	5	-2.35	249797350	10883	64.32	23200	23400	22700	30400	16400	23400	22952.99	12.11	463	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8126	6.24	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
70	20240911	120829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	-300	5	-1.28	218891200	9538	56.37	23200	23400	22700	30400	16400	23400	22949.38	12.11	1210	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8215	6.31	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
71	20240911	110819	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	-250	5	-1.07	206567150	9005	53.22	23200	23400	22700	30400	16400	23400	22939.16	12.11	1300	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8233	6.33	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
72	20240911	100816	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-150	5	-0.64	195551750	8530	50.41	23200	23400	22700	30400	16400	23400	22925.18	12.11	1091	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
73	20240911	090831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	0	3	0.00	13304650	573	3.39	23200	23400	23100	30400	16400	23400	23219.28	12.11	298	24933	24166	23783	23016	22633	23975	22825	36	7000	100	17310	50	1	35562185	8322	6.40	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.03	N	192400	100	35 억	4306202	N	N	92	N	N
74	20240910	160821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	-1150	5	-4.68	400807900	16877	58.74	24550	24550	23400	31900	17200	24550	23749.22	12.11	-897	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8322	6.40	0.74	12	0.05	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.03	N	192400	100	35 억	4307141	N	N	92	N	N
75	20240910	150829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	-950	5	-3.87	335426850	14087	49.03	24550	24550	23400	31900	17200	24550	23811.09	12.11	34	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8393	6.45	0.75	12	0.04	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
76	20240910	140822	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	-1000	5	-4.07	257543900	10771	37.49	24550	24550	23550	31900	17200	24550	23910.86	12.11	420	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8375	6.44	0.74	12	0.03	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
77	20240910	130820	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	-800	5	-3.26	222928000	9308	32.39	24550	24550	23700	31900	17200	24550	23950.15	12.11	674	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8446	6.49	0.75	12	0.03	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
78	20240910	120821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	-800	5	-3.26	205536000	8576	29.85	24550	24550	23700	31900	17200	24550	23966.42	12.11	981	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8446	6.49	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.68	15290	20240125	55.33	25450	-6.68	20240905	15290	55.33	20240125	25450	-6.68	20240905	15290	55.33	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
79	20240910	110821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23800	-750	5	-3.05	191776650	7997	27.83	24550	24550	23700	31900	17200	24550	23981.07	12.11	780	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
80	20240910	100824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24000	-550	5	-2.24	119202050	4958	17.26	24550	24550	23950	31900	17200	24550	24042.37	12.11	1601	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8535	6.56	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
81	20240910	090820	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	-250	5	-1.02	3626250	148	0.52	24550	24550	24300	31900	17200	24550	24501.69	12.11	-31	25616	25082	24366	23832	23116	24725	23475	36	7350	100	18160	50	1	35562185	8642	6.64	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	0.03	N	192400	100	35 억	4307141	N	N	0	N	N
82	20240909	160805	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-50	5	-0.20	692796950	28732	136.62	24900	24900	23650	31950	17250	24600	24112.17	12.08	-1461	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8731	6.71	0.78	12	0.08	3659.00	31648.00	25450	20240905	-3.54	15290	20240125	60.56	25450	-3.54	20240905	15290	60.56	20240125	25450	-3.54	20240905	15290	60.56	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
83	20240909	150813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	-100	5	-0.41	665970550	27637	131.42	24900	24900	23650	31950	17250	24600	24097.06	12.08	-771	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8713	6.70	0.77	12	0.08	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
84	20240909	140816	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	-300	5	-1.22	550888950	22922	109.00	24900	24900	23650	31950	17250	24600	24033.20	12.08	409	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8642	6.64	0.77	12	0.06	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
85	20240909	130810	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24200	-400	5	-1.63	535665000	22294	106.01	24900	24900	23650	31950	17250	24600	24027.32	12.08	472	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8606	6.61	0.76	12	0.06	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
86	20240909	120808	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24250	-350	5	-1.42	497744100	20727	98.56	24900	24900	23650	31950	17250	24600	24014.29	12.08	829	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8624	6.63	0.77	12	0.06	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
87	20240909	110809	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24000	-600	5	-2.44	366248150	15246	72.50	24900	24900	23650	31950	17250	24600	24022.57	12.08	2117	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8535	6.56	0.76	12	0.04	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
88	20240909	100813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23800	-800	5	-3.25	337638300	14050	66.81	24900	24900	23650	31950	17250	24600	24031.20	12.08	2371	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8464	6.50	0.75	12	0.04	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
89	20240909	090807	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24350	-250	5	-1.02	40098150	1632	7.76	24900	24900	24300	31950	17250	24600	24569.94	12.08	570	25333	24966	24583	24216	23833	24775	24025	36	7350	100	18200	50	1	35562185	8659	6.65	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	0.03	N	192400	100	35 억	4296907	N	N	0	N	N
90	20240906	160756	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24600	-350	5	-1.40	514322400	21005	51.64	24700	24950	24200	32400	17500	24950	24485.68	12.07	-3903	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8748	6.72	0.78	12	0.06	3659.00	31648.00	25450	20240905	-3.34	15290	20240125	60.89	25450	-3.34	20240905	15290	60.89	20240125	25450	-3.34	20240905	15290	60.89	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
91	20240906	150808	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	-450	5	-1.80	475931100	19440	47.79	24700	24950	24200	32400	17500	24950	24482.05	12.07	-3319	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8713	6.70	0.77	12	0.05	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
92	20240906	140818	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-400	5	-1.60	398357900	16264	39.99	24700	24950	24200	32400	17500	24950	24493.23	12.07	-3102	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8731	6.71	0.78	12	0.05	3659.00	31648.00	25450	20240905	-3.54	15290	20240125	60.56	25450	-3.54	20240905	15290	60.56	20240125	25450	-3.54	20240905	15290	60.56	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
93	20240906	130809	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	-450	5	-1.80	280487950	11438	28.12	24700	24950	24200	32400	17500	24950	24522.46	12.07	-1831	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8713	6.70	0.77	12	0.03	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
94	20240906	120809	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	-550	5	-2.20	247998450	10111	24.86	24700	24950	24200	32400	17500	24950	24527.59	12.07	-1510	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8677	6.67	0.77	12	0.03	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
95	20240906	110812	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-400	5	-1.60	210177200	8565	21.06	24700	24950	24200	32400	17500	24950	24539.08	12.07	-410	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8731	6.71	0.78	12	0.02	3659.00	31648.00	25450	20240905	-3.54	15290	20240125	60.56	25450	-3.54	20240905	15290	60.56	20240125	25450	-3.54	20240905	15290	60.56	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
96	20240906	100807	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24600	-350	5	-1.40	163183950	6647	16.34	24700	24950	24200	32400	17500	24950	24550.02	12.07	-759	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8748	6.72	0.78	12	0.02	3659.00	31648.00	25450	20240905	-3.34	15290	20240125	60.89	25450	-3.34	20240905	15290	60.89	20240125	25450	-3.34	20240905	15290	60.89	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
97	20240906	090809	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	-200	5	-0.80	3785050	153	0.38	24700	24950	24700	32400	17500	24950	24738.89	12.07	-45	25983	25466	24933	24416	23883	25725	24675	36	7450	100	18460	50	1	35562185	8802	6.76	0.78	12	0.00	3659.00	31648.00	25450	20240905	-2.75	15290	20240125	61.87	25450	-2.75	20240905	15290	61.87	20240125	25450	-2.75	20240905	15290	61.87	20240125	0.03	N	192400	100	35 억	4293303	N	N	0	N	N
98	20240905	160756	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24950	300	2	1.22	1009798500	40611	103.28	24650	25450	24400	32000	17300	24650	24865.14	12.06	-5005	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8873	6.82	0.79	12	0.11	3659.00	31648.00	25450	20240905	-1.96	15290	20240125	63.18	25450	-1.96	20240905	15290	63.18	20240125	25450	-1.96	20240905	15290	63.18	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
99	20240905	150810	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24850	200	2	0.81	901905950	36277	92.26	24650	25450	24400	32000	17300	24650	24861.65	12.06	-4949	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8837	6.79	0.79	12	0.10	3659.00	31648.00	25450	20240905	-2.36	15290	20240125	62.52	25450	-2.36	20240905	15290	62.52	20240125	25450	-2.36	20240905	15290	62.52	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
100	20240905	140805	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24500	-150	5	-0.61	768990900	30867	78.50	24650	25450	24500	32000	17300	24650	24913.04	12.06	-4579	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8713	6.70	0.77	12	0.09	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
101	20240905	130806	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24750	100	2	0.41	614654450	24607	62.58	24650	25450	24650	32000	17300	24650	24978.85	12.06	-3501	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8802	6.76	0.78	12	0.07	3659.00	31648.00	25450	20240905	-2.75	15290	20240125	61.87	25450	-2.75	20240905	15290	61.87	20240125	25450	-2.75	20240905	15290	61.87	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
102	20240905	120804	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24850	200	2	0.81	561571250	22465	57.13	24650	25450	24650	32000	17300	24650	24997.61	12.06	-3350	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8837	6.79	0.79	12	0.06	3659.00	31648.00	25450	20240905	-2.36	15290	20240125	62.52	25450	-2.36	20240905	15290	62.52	20240125	25450	-2.36	20240905	15290	62.52	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
103	20240905	110801	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24800	150	2	0.61	526807300	21061	53.56	24650	25450	24650	32000	17300	24650	25013.40	12.06	-3454	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8819	6.78	0.78	12	0.06	3659.00	31648.00	25450	20240905	-2.55	15290	20240125	62.20	25450	-2.55	20240905	15290	62.20	20240125	25450	-2.55	20240905	15290	62.20	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
104	20240905	100801	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24750	100	2	0.41	447537900	17865	45.43	24650	25450	24650	32000	17300	24650	25051.10	12.06	-3035	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8802	6.76	0.78	12	0.05	3659.00	31648.00	25450	20240905	-2.75	15290	20240125	61.87	25450	-2.75	20240905	15290	61.87	20240125	25450	-2.75	20240905	15290	61.87	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
105	20240905	090808	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24750	100	2	0.41	9258400	375	0.95	24650	24750	24650	32000	17300	24650	24689.07	12.06	-153	25150	24900	24450	24200	23750	25000	24300	36	7350	100	18240	50	1	35562185	8802	6.76	0.78	12	0.00	3659.00	31648.00	25000	20240903	-1.00	15290	20240125	61.87	25000	-1.00	20240903	15290	61.87	20240125	25000	-1.00	20240903	15290	61.87	20240125	0.00	N	192400	100	35 억	4287636	N	N	2	N	N
106	20240904	160749	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24650	-50	5	-0.20	960483600	39278	65.72	24650	24700	24000	32100	17300	24700	24453.26	12.01	1355	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8766	6.74	0.78	12	0.11	3659.00	31648.00	25000	20240903	-1.40	15290	20240125	61.22	25000	-1.40	20240903	15290	61.22	20240125	25000	-1.40	20240903	15290	61.22	20240125	0.01	N	192400	100	35 억	4272064	N	N	2	N	N
107	20240904	150754	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24450	-250	5	-1.01	847254950	34663	58.00	24650	24700	24000	32100	17300	24700	24442.57	12.01	1185	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8695	6.68	0.77	12	0.10	3659.00	31648.00	25000	20240903	-2.20	15290	20240125	59.91	25000	-2.20	20240903	15290	59.91	20240125	25000	-2.20	20240903	15290	59.91	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
108	20240904	140758	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-150	5	-0.61	693792500	28391	47.50	24650	24700	24000	32100	17300	24700	24436.98	12.01	1390	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8731	6.71	0.78	12	0.08	3659.00	31648.00	25000	20240903	-1.80	15290	20240125	60.56	25000	-1.80	20240903	15290	60.56	20240125	25000	-1.80	20240903	15290	60.56	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
109	20240904	130756	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	-150	5	-0.61	584912500	23956	40.08	24650	24700	24000	32100	17300	24700	24416.02	12.01	1322	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8731	6.71	0.78	12	0.07	3659.00	31648.00	25000	20240903	-1.80	15290	20240125	60.56	25000	-1.80	20240903	15290	60.56	20240125	25000	-1.80	20240903	15290	60.56	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
110	20240904	120753	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	-200	5	-0.81	514907350	21102	35.31	24650	24700	24000	32100	17300	24700	24400.77	12.01	544	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8713	6.70	0.77	12	0.06	3659.00	31648.00	25000	20240903	-2.00	15290	20240125	60.24	25000	-2.00	20240903	15290	60.24	20240125	25000	-2.00	20240903	15290	60.24	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
111	20240904	110751	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	-200	5	-0.81	399516650	16384	27.41	24650	24700	24000	32100	17300	24700	24384.41	12.01	2147	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8713	6.70	0.77	12	0.05	3659.00	31648.00	25000	20240903	-2.00	15290	20240125	60.24	25000	-2.00	20240903	15290	60.24	20240125	25000	-2.00	20240903	15290	60.24	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
112	20240904	100753	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	-400	5	-1.62	313788300	12882	21.55	24650	24700	24000	32100	17300	24700	24358.45	12.01	2122	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8642	6.64	0.77	12	0.04	3659.00	31648.00	25000	20240903	-2.80	15290	20240125	58.93	25000	-2.80	20240903	15290	58.93	20240125	25000	-2.80	20240903	15290	58.93	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
113	20240904	090757	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	-300	5	-1.21	109268200	4455	7.45	24650	24700	24300	32100	17300	24700	24526.78	12.01	987	26033	25366	24333	23666	22633	25700	24000	36	7400	100	18270	50	1	35562185	8677	6.67	0.77	12	0.01	3659.00	31648.00	25000	20240903	-2.40	15290	20240125	59.58	25000	-2.40	20240903	15290	59.58	20240125	25000	-2.40	20240903	15290	59.58	20240125	0.01	N	192400	100	35 억	4272064	N	N	1	N	N
114	20240903	160743	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24700	1300	2	5.56	1457225350	59714	271.61	23400	25000	23300	30400	16400	23400	24403.12	11.98	1744	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8784	6.75	0.78	12	0.17	3659.00	31648.00	25000	20240903	-1.20	15290	20240125	61.54	25000	-1.20	20240903	15290	61.54	20240125	25000	-1.20	20240903	15290	61.54	20240125	0.03	N	192400	100	35 억	4258842	N	N	1	N	N
115	20240903	150749	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24750	1350	2	5.77	1231752250	50593	230.13	23400	25000	23300	30400	16400	23400	24346.30	11.98	280	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8802	6.76	0.78	12	0.14	3659.00	31648.00	25000	20240903	-1.00	15290	20240125	61.87	25000	-1.00	20240903	15290	61.87	20240125	25000	-1.00	20240903	15290	61.87	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
116	20240903	140751	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	24200	800	2	3.42	447119200	18748	85.28	23400	24300	23300	30400	16400	23400	23848.90	11.98	6970	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8606	6.61	0.76	12	0.05	3659.00	31648.00	24300	20240903	-0.41	15290	20240125	58.27	24300	-0.41	20240903	15290	58.27	20240125	24300	-0.41	20240903	15290	58.27	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
117	20240903	130750	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23800	400	2	1.71	190583950	8063	36.68	23400	23900	23300	30400	16400	23400	23636.85	11.98	2658	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	24000	20240829	-0.83	15290	20240125	55.66	24000	-0.83	20240829	15290	55.66	20240125	24000	-0.83	20240829	15290	55.66	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
118	20240903	120740	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23650	250	2	1.07	132887550	5631	25.61	23400	23900	23300	30400	16400	23400	23599.28	11.98	846	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	24000	20240829	-1.46	15290	20240125	54.68	24000	-1.46	20240829	15290	54.68	20240125	24000	-1.46	20240829	15290	54.68	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
119	20240903	110739	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	150	2	0.64	112189050	4756	21.63	23400	23900	23300	30400	16400	23400	23588.95	11.98	865	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8375	6.44	0.74	12	0.01	3659.00	31648.00	24000	20240829	-1.88	15290	20240125	54.02	24000	-1.88	20240829	15290	54.02	20240125	24000	-1.88	20240829	15290	54.02	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
120	20240903	100740	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	200	2	0.85	50014600	2117	9.63	23400	23900	23300	30400	16400	23400	23625.22	11.98	-290	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8393	6.45	0.75	12	0.01	3659.00	31648.00	24000	20240829	-1.67	15290	20240125	54.35	24000	-1.67	20240829	15290	54.35	20240125	24000	-1.67	20240829	15290	54.35	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
121	20240903	090741	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	0	3	0.00	7347000	314	1.43	23400	23400	23300	30400	16400	23400	23398.09	11.98	2	24433	23916	23483	22966	22533	24175	23225	36	7000	100	17310	50	1	35562185	8322	6.40	0.74	12	0.00	3659.00	31648.00	24000	20240829	-2.50	15290	20240125	53.04	24000	-2.50	20240829	15290	53.04	20240125	24000	-2.50	20240829	15290	53.04	20240125	0.03	N	192400	100	35 억	4258842	N	N	0	N	N
122	20240902	160734	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23400	200	2	0.86	514235200	21969	75.24	23200	24000	23050	30150	16250	23200	23407.31	11.96	-4649	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8322	6.40	0.74	12	0.06	3659.00	31648.00	24000	20240829	-2.50	15290	20240125	53.04	24000	0.00	20240829	15290	53.04	20240125	24000	-2.50	20240829	15290	53.04	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
123	20240902	150747	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23400	200	2	0.86	468312300	20004	68.51	23200	24000	23050	30150	16250	23200	23410.93	11.96	-4204	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8322	6.40	0.74	12	0.06	3659.00	31648.00	24000	20240829	-2.50	15290	20240125	53.04	24000	0.00	20240829	15290	53.04	20240125	24000	-2.50	20240829	15290	53.04	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
124	20240902	140743	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23200	0	3	0.00	351555450	14963	51.24	23200	24000	23050	30150	16250	23200	23494.98	11.96	-4342	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.04	3659.00	31648.00	24000	20240829	-3.33	15290	20240125	51.73	24000	0.00	20240829	15290	51.73	20240125	24000	-3.33	20240829	15290	51.73	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
125	20240902	130739	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23150	-50	5	-0.22	314482250	13359	45.75	23200	24000	23150	30150	16250	23200	23540.85	11.96	-4438	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8233	6.33	0.73	12	0.04	3659.00	31648.00	24000	20240829	-3.54	15290	20240125	51.41	24000	0.00	20240829	15290	51.41	20240125	24000	-3.54	20240829	15290	51.41	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
126	20240902	120743	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23300	100	2	0.43	264721300	11215	38.41	23200	24000	23200	30150	16250	23200	23604.22	11.96	-3160	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8286	6.37	0.74	12	0.03	3659.00	31648.00	24000	20240829	-2.92	15290	20240125	52.39	24000	0.00	20240829	15290	52.39	20240125	24000	-2.92	20240829	15290	52.39	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
127	20240902	110736	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23650	450	2	1.94	202114750	8549	29.28	23200	24000	23200	30150	16250	23200	23641.92	11.96	-2276	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	24000	20240829	-1.46	15290	20240125	54.68	24000	0.00	20240829	15290	54.68	20240125	24000	-1.46	20240829	15290	54.68	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
128	20240902	100735	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23650	450	2	1.94	161765350	6840	23.42	23200	24000	23200	30150	16250	23200	23649.90	11.96	-1485	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	24000	20240829	-1.46	15290	20240125	54.68	24000	0.00	20240829	15290	54.68	20240125	24000	-1.46	20240829	15290	54.68	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N
129	20240902	090730	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	23550	350	2	1.51	100076850	4226	14.47	23200	24000	23200	30150	16250	23200	23681.22	11.96	-1913	24400	23800	23400	22800	22400	23600	22600	36	6950	100	17160	50	1	35562185	8375	6.44	0.74	12	0.01	3659.00	31648.00	24000	20240829	-1.88	15290	20240125	54.02	24000	0.00	20240829	15290	54.02	20240125	24000	-1.88	20240829	15290	54.02	20240125	0.00	N	192400	100	35 억	4254128	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History